diff --git a/all/all_tickers.txt b/all/all_tickers.txt
index 4379de62..4325b067 100644
--- a/all/all_tickers.txt
+++ b/all/all_tickers.txt
@@ -23,6 +23,7 @@ ABL
 ABLLL
 ABLLW
 ABLV
+ABLVW
 ABM
 ABNB
 ABOS
@@ -127,7 +128,6 @@ AEON
 AEP
 AER
 AERT
-AERTW
 AES
 AESI
 AEVA
@@ -191,7 +191,6 @@ AIMAU
 AIMAW
 AIMBU
 AIMD
-AIMDW
 AIN
 AIO
 AIOT
@@ -270,7 +269,6 @@ ALRM
 ALRN
 ALRS
 ALSA
-ALSAW
 ALSN
 ALT
 ALTG
@@ -311,6 +309,7 @@ AMLX
 AMN
 AMP
 AMPG
+AMPGW
 AMPH
 AMPL
 AMPS
@@ -352,6 +351,7 @@ ANL
 ANNX
 ANRO
 ANSC
+ANSCU
 ANSCW
 ANSS
 ANTE
@@ -406,6 +406,7 @@ AQN
 AQNB
 AQST
 AQU
+AQUNR
 AR
 ARAY
 ARBB
@@ -525,8 +526,10 @@ ATLO
 ATLX
 ATMC
 ATMCR
+ATMCW
 ATMU
 ATMV
+ATMVR
 ATNF
 ATNFW
 ATNI
@@ -679,7 +682,6 @@ BCC
 BCDA
 BCE
 BCG
-BCGWW
 BCH
 BCLI
 BCML
@@ -811,6 +813,7 @@ BKDT
 BKE
 BKH
 BKHA
+BKHAR
 BKHAU
 BKKT
 BKN
@@ -824,7 +827,6 @@ BKV
 BKYI
 BL
 BLAC
-BLACU
 BLBD
 BLBX
 BLCO
@@ -834,7 +836,6 @@ BLDEW
 BLDP
 BLDR
 BLE
-BLEU
 BLEUR
 BLEUU
 BLEUW
@@ -874,7 +875,6 @@ BNAIW
 BNED
 BNGO
 BNH
-BNIX
 BNIXR
 BNJ
 BNL
@@ -1004,7 +1004,7 @@ BTZ
 BUD
 BUI
 BUJA
-BUJAW
+BUJAR
 BUR
 BURL
 BURU
@@ -1108,7 +1108,6 @@ CBLL
 CBNA
 CBNK
 CBRE
-CBRG
 CBRL
 CBSH
 CBT
@@ -1204,6 +1203,7 @@ CFBK
 CFFI
 CFFN
 CFFS
+CFFSW
 CFG
 CFLT
 CFR
@@ -1430,6 +1430,7 @@ COO
 COOK
 COOP
 COOT
+COOTW
 COP
 COR
 CORT
@@ -1523,7 +1524,6 @@ CSGS
 CSIQ
 CSL
 CSLM
-CSLMR
 CSLR
 CSLRW
 CSPI
@@ -1730,7 +1730,6 @@ DIN
 DINO
 DIOD
 DIS
-DIST
 DISTW
 DIT
 DJCO
@@ -1784,9 +1783,6 @@ DOV
 DOW
 DOX
 DOYU
-DPCS
-DPCSU
-DPCSW
 DPG
 DPRO
 DPZ
@@ -1969,6 +1965,8 @@ ELWS
 EM
 EMBC
 EMCG
+EMCGR
+EMCGU
 EMCGW
 EMD
 EME
@@ -2094,6 +2092,7 @@ EU
 EUDA
 EUDAW
 EURK
+EURKR
 EURKU
 EVAX
 EVBN
@@ -2269,6 +2268,7 @@ FKWL
 FL
 FLC
 FLD
+FLDDU
 FLDDW
 FLEX
 FLG
@@ -2438,7 +2438,6 @@ GANX
 GAP
 GASS
 GATE
-GATEW
 GATO
 GATX
 GAU
@@ -2476,6 +2475,7 @@ GDO
 GDOT
 GDRX
 GDS
+GDST
 GDSTW
 GDTC
 GDV
@@ -2524,6 +2524,7 @@ GHC
 GHG
 GHI
 GHIX
+GHIXU
 GHIXW
 GHLD
 GHM
@@ -2561,9 +2562,7 @@ GLBZ
 GLDD
 GLDG
 GLE
-GLLI
 GLLIR
-GLLIW
 GLMD
 GLNG
 GLO
@@ -2576,6 +2575,8 @@ GLQ
 GLRE
 GLSI
 GLST
+GLSTR
+GLSTU
 GLSTW
 GLTO
 GLU
@@ -2633,7 +2634,6 @@ GOVX
 GOVXW
 GP
 GPAT
-GPATU
 GPATW
 GPC
 GPCR
@@ -2750,7 +2750,6 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIW
 HCWB
 HCWC
 HCXY
@@ -2846,6 +2845,7 @@ HOVRW
 HOWL
 HP
 HPAI
+HPAIW
 HPE
 HPF
 HPH
@@ -2881,7 +2881,6 @@ HSII
 HSON
 HSPO
 HSPOU
-HSPOW
 HSPTU
 HST
 HSTM
@@ -2940,6 +2939,7 @@ HYFM
 HYI
 HYLN
 HYMC
+HYMCL
 HYMCW
 HYPR
 HYT
@@ -3015,6 +3015,8 @@ IGR
 IGT
 IGTA
 IGTAR
+IGTAU
+IGTAW
 IH
 IHD
 IHG
@@ -3188,11 +3190,13 @@ ITW
 IVA
 IVAC
 IVCA
+IVCAU
 IVCAW
 IVCB
 IVCBW
 IVCP
 IVCPU
+IVCPW
 IVDA
 IVP
 IVR
@@ -3395,12 +3399,10 @@ KTH
 KTN
 KTOS
 KTTA
-KTTAW
 KUKE
 KULR
 KURA
 KVAC
-KVACU
 KVACW
 KVHI
 KVUE
@@ -3434,7 +3436,6 @@ LARK
 LASE
 LASR
 LATG
-LATGU
 LAUR
 LAW
 LAZ
@@ -3576,6 +3577,7 @@ LOW
 LPA
 LPAA
 LPAAU
+LPAAW
 LPBBU
 LPCN
 LPG
@@ -3662,7 +3664,7 @@ MA
 MAA
 MAC
 MACI
-MACIW
+MACIU
 MAG
 MAGN
 MAIA
@@ -3679,6 +3681,7 @@ MARA
 MARPS
 MARX
 MARXR
+MARXU
 MAS
 MASI
 MASS
@@ -3824,7 +3827,6 @@ MIRA
 MIRM
 MIST
 MITA
-MITAW
 MITK
 MITN
 MITP
@@ -3864,7 +3866,6 @@ MMSI
 MMT
 MMU
 MMV
-MMVWW
 MMYT
 MNDO
 MNDR
@@ -4113,6 +4114,7 @@ NESR
 NESRW
 NET
 NETD
+NETDW
 NEU
 NEUE
 NEWP
@@ -4157,7 +4159,6 @@ NIU
 NIVF
 NIVFW
 NIXX
-NIXXW
 NJR
 NKE
 NKGN
@@ -4236,6 +4237,7 @@ NRK
 NRO
 NRP
 NRSN
+NRSNW
 NRT
 NRUC
 NRXP
@@ -4285,7 +4287,6 @@ NUWE
 NVA
 NVAC
 NVACR
-NVACW
 NVAWW
 NVAX
 NVCR
@@ -4448,11 +4449,9 @@ ONCY
 ONDS
 ONEW
 ONFO
-ONFOW
 ONIT
 ONL
 ONMD
-ONMDW
 ONON
 ONTF
 ONTO
@@ -4634,7 +4633,6 @@ PECO
 PED
 PEG
 PEGA
-PEGY
 PEN
 PENG
 PENN
@@ -4801,8 +4799,6 @@ PPL
 PPSI
 PPT
 PPTA
-PPYA
-PPYAW
 PR
 PRA
 PRAA
@@ -4825,6 +4821,7 @@ PRKS
 PRLB
 PRLD
 PRLH
+PRLHW
 PRM
 PRMB
 PRME
@@ -4898,6 +4895,7 @@ PWOD
 PWP
 PWR
 PWUP
+PWUPU
 PWUPW
 PX
 PXLW
@@ -4985,6 +4983,7 @@ RCEL
 RCG
 RCI
 RCKT
+RCKTW
 RCKY
 RCL
 RCM
@@ -5007,6 +5006,7 @@ RDW
 RDWR
 RDY
 RDZN
+RDZNW
 REAL
 REAX
 REBN
@@ -5021,6 +5021,7 @@ REGN
 REI
 REKR
 RELI
+RELIW
 RELL
 RELX
 RELY
@@ -5044,7 +5045,6 @@ RF
 RFACR
 RFAI
 RFAIR
-RFAIU
 RFI
 RFIL
 RFL
@@ -5107,6 +5107,7 @@ RMBL
 RMBS
 RMCF
 RMCO
+RMCOW
 RMD
 RMI
 RMM
@@ -5129,6 +5130,7 @@ RNXT
 ROAD
 ROCK
 ROCL
+ROCLU
 ROCLW
 ROG
 ROIC
@@ -5180,7 +5182,6 @@ RVPH
 RVPHW
 RVSB
 RVSN
-RVSNW
 RVT
 RVTY
 RVYL
@@ -5242,7 +5243,6 @@ SATL
 SATS
 SATX
 SAVA
-SAVE
 SAY
 SAZ
 SB
@@ -5414,7 +5414,6 @@ SJT
 SJW
 SKE
 SKGR
-SKGRU
 SKGRW
 SKIL
 SKIN
@@ -5608,7 +5607,6 @@ SRRK
 SRTS
 SRV
 SRZN
-SRZNW
 SSB
 SSBI
 SSBK
@@ -5619,7 +5617,6 @@ SSNC
 SSP
 SSRM
 SSSS
-SSSSL
 SST
 SSTI
 SSTK
@@ -5680,6 +5677,7 @@ SUGP
 SUI
 SUM
 SUN
+SUNE
 SUNS
 SUP
 SUPN
@@ -5824,6 +5822,7 @@ TFII
 TFIN
 TFINP
 TFPM
+TFSA
 TFSL
 TFX
 TG
@@ -6248,6 +6247,7 @@ VLYPO
 VLYPP
 VMAR
 VMC
+VMCA
 VMCAU
 VMCAW
 VMD
@@ -6467,7 +6467,6 @@ WTFCP
 WTI
 WTM
 WTMA
-WTMAR
 WTO
 WTRG
 WTS
@@ -6582,6 +6581,7 @@ ZDGE
 ZENA
 ZENV
 ZEO
+ZEOWW
 ZEPP
 ZETA
 ZEUS
diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json
index db03e11b..c7fc29bd 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": "$41.66",
-    "netchange": "-0.31",
-    "pctchange": "-0.739%",
-    "volume": "15431",
-    "marketCap": "155868932.00",
+    "lastsale": "$41.56",
+    "netchange": "-0.10",
+    "pctchange": "-0.24%",
+    "volume": "12415",
+    "marketCap": "155494787.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Industrial Machinery/Components",
@@ -16,11 +16,11 @@
   {
     "symbol": "AE",
     "name": "Adams Resources & Energy Inc. Common Stock",
-    "lastsale": "$37.24",
-    "netchange": "0.17",
-    "pctchange": "0.459%",
-    "volume": "36763",
-    "marketCap": "95999953.00",
+    "lastsale": "$37.20",
+    "netchange": "-0.04",
+    "pctchange": "-0.107%",
+    "volume": "17082",
+    "marketCap": "95896838.00",
     "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": "$5.26",
-    "netchange": "0.06",
-    "pctchange": "1.154%",
-    "volume": "68923",
-    "marketCap": "564726750.00",
+    "lastsale": "$5.24",
+    "netchange": "-0.02",
+    "pctchange": "-0.38%",
+    "volume": "59449",
+    "marketCap": "562579500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AEON",
     "name": "AEON Biopharma Inc. Class A Common Stock",
-    "lastsale": "$0.597",
-    "netchange": "-0.0201",
-    "pctchange": "-3.257%",
-    "volume": "149352",
-    "marketCap": "23862504.00",
+    "lastsale": "$0.58",
+    "netchange": "-0.017",
+    "pctchange": "-2.848%",
+    "volume": "146767",
+    "marketCap": "23183002.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -58,11 +58,11 @@
   {
     "symbol": "AIM",
     "name": "AIM ImmunoTech Inc. Common Stock",
-    "lastsale": "$0.2304",
-    "netchange": "0.0074",
-    "pctchange": "3.318%",
-    "volume": "2764826",
-    "marketCap": "14677965.00",
+    "lastsale": "$0.183",
+    "netchange": "-0.0474",
+    "pctchange": "-20.573%",
+    "volume": "4263086",
+    "marketCap": "11658280.00",
     "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": "$4.47",
-    "netchange": "-0.11",
-    "pctchange": "-2.402%",
-    "volume": "84417",
-    "marketCap": "15010792.00",
+    "lastsale": "$4.28",
+    "netchange": "-0.19",
+    "pctchange": "-4.251%",
+    "volume": "60196",
+    "marketCap": "14372749.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -86,11 +86,11 @@
   {
     "symbol": "AMBI",
     "name": "Ambipar Emergency Response Class A Ordinary Shares",
-    "lastsale": "$5.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7750",
-    "marketCap": "293778210.00",
+    "lastsale": "$5.0502",
+    "netchange": "-0.2498",
+    "pctchange": "-4.713%",
+    "volume": "19708",
+    "marketCap": "279931834.00",
     "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": "$1.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.714%",
-    "volume": "10083",
-    "marketCap": "3970363.00",
+    "lastsale": "$1.34",
+    "netchange": "-0.05",
+    "pctchange": "-3.597%",
+    "volume": "6121",
+    "marketCap": "3827544.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -114,11 +114,11 @@
   {
     "symbol": "AMS",
     "name": "American Shared Hospital Services Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "-0.035",
-    "pctchange": "-1.149%",
-    "volume": "54463",
-    "marketCap": "19324200.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.332%",
+    "volume": "24570",
+    "marketCap": "19260000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -128,11 +128,11 @@
   {
     "symbol": "APT",
     "name": "Alpha Pro Tech Ltd. Common Stock",
-    "lastsale": "$5.26",
-    "netchange": "0.03",
-    "pctchange": "0.574%",
-    "volume": "27285",
-    "marketCap": "57853162.00",
+    "lastsale": "$5.35",
+    "netchange": "0.09",
+    "pctchange": "1.711%",
+    "volume": "40059",
+    "marketCap": "58843045.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -142,11 +142,11 @@
   {
     "symbol": "AREN",
     "name": "The Arena Group Holdings Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "0.01",
-    "pctchange": "0.571%",
-    "volume": "4736442",
-    "marketCap": "52081269.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.26",
+    "pctchange": "-14.773%",
+    "volume": "886739",
+    "marketCap": "71198624.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -156,11 +156,11 @@
   {
     "symbol": "ARMN",
     "name": "Aris Mining Corporation Common Shares",
-    "lastsale": "$4.11",
-    "netchange": "0.19",
-    "pctchange": "4.847%",
-    "volume": "419773",
-    "marketCap": "699978383.00",
+    "lastsale": "$4.13",
+    "netchange": "0.02",
+    "pctchange": "0.487%",
+    "volume": "409515",
+    "marketCap": "703384603.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "",
@@ -170,11 +170,11 @@
   {
     "symbol": "ARMP",
     "name": "Armata Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "-0.17",
-    "pctchange": "-7.054%",
-    "volume": "15549",
-    "marketCap": "81050070.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.26",
+    "pctchange": "-11.607%",
+    "volume": "34601",
+    "marketCap": "71642473.00",
     "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": "$1.15",
-    "netchange": "0.12",
-    "pctchange": "11.65%",
-    "volume": "2656521",
-    "marketCap": "155370522.00",
+    "lastsale": "$1.16",
+    "netchange": "0.01",
+    "pctchange": "0.87%",
+    "volume": "1167864",
+    "marketCap": "156721570.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -198,11 +198,11 @@
   {
     "symbol": "ATCH",
     "name": "AtlasClear Holdings Inc. Common Stock",
-    "lastsale": "$0.2198",
-    "netchange": "0.0398",
-    "pctchange": "22.111%",
-    "volume": "243719805",
-    "marketCap": "2737644.00",
+    "lastsale": "$0.1971",
+    "netchange": "-0.0227",
+    "pctchange": "-10.328%",
+    "volume": "5981417",
+    "marketCap": "4587536.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Finance: Consumer Services",
@@ -212,10 +212,10 @@
   {
     "symbol": "ATEK",
     "name": "Athena Technology Acquisition Corp. II Class A Common Stock",
-    "lastsale": "$11.72",
-    "netchange": "-0.27",
-    "pctchange": "-2.252%",
-    "volume": "4304",
+    "lastsale": "$11.78",
+    "netchange": "0.06",
+    "pctchange": "0.512%",
+    "volume": "622",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -227,9 +227,9 @@
     "symbol": "ATNM",
     "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock",
     "lastsale": "$1.42",
-    "netchange": "-0.08",
-    "pctchange": "-5.333%",
-    "volume": "371138",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "313521",
     "marketCap": "44298165.00",
     "country": "United States",
     "ipoyear": "",
@@ -240,11 +240,11 @@
   {
     "symbol": "AUMN",
     "name": "Golden Minerals Company Common Stock",
-    "lastsale": "$0.2885",
-    "netchange": "0.0029",
-    "pctchange": "1.015%",
-    "volume": "43393",
-    "marketCap": "4337611.00",
+    "lastsale": "$0.2806",
+    "netchange": "-0.0079",
+    "pctchange": "-2.738%",
+    "volume": "137914",
+    "marketCap": "4218834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -254,11 +254,11 @@
   {
     "symbol": "AUST",
     "name": "Austin Gold Corp. Common Shares",
-    "lastsale": "$1.82",
-    "netchange": "0.14",
-    "pctchange": "8.333%",
-    "volume": "280541",
-    "marketCap": "24154585.00",
+    "lastsale": "$1.87",
+    "netchange": "0.05",
+    "pctchange": "2.747%",
+    "volume": "116794",
+    "marketCap": "24818173.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -268,11 +268,11 @@
   {
     "symbol": "AWX",
     "name": "Avalon Holdings Corporation Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "-0.12",
-    "pctchange": "-3.636%",
-    "volume": "4264",
-    "marketCap": "12400191.00",
+    "lastsale": "$3.25",
+    "netchange": "0.07",
+    "pctchange": "2.201%",
+    "volume": "21047",
+    "marketCap": "12673151.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -282,11 +282,11 @@
   {
     "symbol": "AXIL",
     "name": "AXIL Brands Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.335",
-    "pctchange": "-8.645%",
-    "volume": "2110",
-    "marketCap": "22885576.00",
+    "lastsale": "$3.75",
+    "netchange": "0.21",
+    "pctchange": "5.932%",
+    "volume": "3723",
+    "marketCap": "24243195.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Package Goods/Cosmetics",
@@ -296,11 +296,11 @@
   {
     "symbol": "AZTR",
     "name": "Azitra Inc Common Stock",
-    "lastsale": "$0.465",
-    "netchange": "0.009",
-    "pctchange": "1.974%",
-    "volume": "193360",
-    "marketCap": "3546116.00",
+    "lastsale": "$0.4654",
+    "netchange": "0.0004",
+    "pctchange": "0.086%",
+    "volume": "67456",
+    "marketCap": "3549166.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -310,11 +310,11 @@
   {
     "symbol": "BATL",
     "name": "Battalion Oil Corporation Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-3.31",
-    "pctchange": "-50.228%",
-    "volume": "732338",
-    "marketCap": "53977527.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.43",
+    "pctchange": "-13.11%",
+    "volume": "401218",
+    "marketCap": "46901205.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -324,10 +324,10 @@
   {
     "symbol": "BCV",
     "name": "Bancroft Fund Ltd.",
-    "lastsale": "$17.89",
-    "netchange": "0.21",
-    "pctchange": "1.188%",
-    "volume": "10000",
+    "lastsale": "$18.077",
+    "netchange": "0.187",
+    "pctchange": "1.045%",
+    "volume": "39911",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1972",
@@ -338,10 +338,10 @@
   {
     "symbol": "BCV^A",
     "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$24.20",
-    "netchange": "0.20",
-    "pctchange": "0.833%",
-    "volume": "2593",
+    "lastsale": "$24.1688",
+    "netchange": "-0.0312",
+    "pctchange": "-0.129%",
+    "volume": "1518",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -352,11 +352,11 @@
   {
     "symbol": "BDL",
     "name": "Flanigan's Enterprises Inc. Common Stock",
-    "lastsale": "$24.5001",
-    "netchange": "0.00",
+    "lastsale": "$24.50",
+    "netchange": "-0.0001",
     "pctchange": "0.00%",
-    "volume": "257",
-    "marketCap": "45537037.00",
+    "volume": "844",
+    "marketCap": "45536852.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Restaurants",
@@ -366,10 +366,10 @@
   {
     "symbol": "BEEP",
     "name": "Mobile Infrastructure Corporation Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "-0.04",
-    "pctchange": "-1.351%",
-    "volume": "86894",
+    "lastsale": "$2.90",
+    "netchange": "-0.02",
+    "pctchange": "-0.685%",
+    "volume": "20481",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -381,9 +381,9 @@
     "symbol": "BGI",
     "name": "Birks Group Inc. Common Stock",
     "lastsale": "$1.89",
-    "netchange": "-0.04",
-    "pctchange": "-2.073%",
-    "volume": "85437",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "31543",
     "marketCap": "36223681.00",
     "country": "Canada",
     "ipoyear": "",
@@ -394,11 +394,11 @@
   {
     "symbol": "BHB",
     "name": "Bar Harbor Bankshares Inc. Common Stock",
-    "lastsale": "$34.84",
-    "netchange": "-0.84",
-    "pctchange": "-2.354%",
-    "volume": "38968",
-    "marketCap": "531932103.00",
+    "lastsale": "$34.83",
+    "netchange": "-0.01",
+    "pctchange": "-0.029%",
+    "volume": "24878",
+    "marketCap": "531779424.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -408,11 +408,11 @@
   {
     "symbol": "BHM",
     "name": "Bluerock Homes Trust Inc. Class A Common Stock",
-    "lastsale": "$14.65",
-    "netchange": "0.6005",
-    "pctchange": "4.274%",
-    "volume": "4101",
-    "marketCap": "57935637.00",
+    "lastsale": "$14.5589",
+    "netchange": "-0.0911",
+    "pctchange": "-0.622%",
+    "volume": "1645",
+    "marketCap": "57688302.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -422,11 +422,11 @@
   {
     "symbol": "BKTI",
     "name": "BK Technologies Corporation Common Stock",
-    "lastsale": "$32.95",
-    "netchange": "1.26",
-    "pctchange": "3.976%",
-    "volume": "68790",
-    "marketCap": "117409911.00",
+    "lastsale": "$36.20",
+    "netchange": "3.25",
+    "pctchange": "9.863%",
+    "volume": "63969",
+    "marketCap": "128990555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -436,11 +436,11 @@
   {
     "symbol": "BMTX",
     "name": "BM Technologies Inc. Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "-0.03",
-    "pctchange": "-0.629%",
-    "volume": "115648",
-    "marketCap": "57352412.00",
+    "lastsale": "$4.75",
+    "netchange": "0.01",
+    "pctchange": "0.211%",
+    "volume": "136448",
+    "marketCap": "57472578.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -450,11 +450,11 @@
   {
     "symbol": "BQ",
     "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares",
-    "lastsale": "$0.4988",
-    "netchange": "0.0248",
-    "pctchange": "5.232%",
-    "volume": "170645",
-    "marketCap": "5344791.00",
+    "lastsale": "$0.53",
+    "netchange": "0.0312",
+    "pctchange": "6.255%",
+    "volume": "309184",
+    "marketCap": "5679108.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -464,11 +464,11 @@
   {
     "symbol": "BRBS",
     "name": "Blue Ridge Bankshares Inc. Common Stock",
-    "lastsale": "$3.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "181767",
-    "marketCap": "253630704.00",
+    "lastsale": "$3.58",
+    "netchange": "0.13",
+    "pctchange": "3.768%",
+    "volume": "549541",
+    "marketCap": "263187803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -478,11 +478,11 @@
   {
     "symbol": "BRN",
     "name": "Barnwell Industries Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "29049",
-    "marketCap": "17148034.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.02",
+    "pctchange": "-1.17%",
+    "volume": "7049",
+    "marketCap": "16947472.00",
     "country": "United States",
     "ipoyear": "1965",
     "industry": "Oil & Gas Production",
@@ -492,11 +492,11 @@
   {
     "symbol": "BTG",
     "name": "B2Gold Corp Common shares (Canada)",
-    "lastsale": "$2.81",
-    "netchange": "0.13",
-    "pctchange": "4.851%",
-    "volume": "12785058",
-    "marketCap": "3683342127.00",
+    "lastsale": "$2.80",
+    "netchange": "-0.01",
+    "pctchange": "-0.356%",
+    "volume": "18405595",
+    "marketCap": "3670234148.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -506,11 +506,11 @@
   {
     "symbol": "BTTR",
     "name": "Better Choice Company Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "26353",
-    "marketCap": "3382993.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.12",
+    "pctchange": "-6.857%",
+    "volume": "56813",
+    "marketCap": "3151017.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -520,11 +520,11 @@
   {
     "symbol": "BURU",
     "name": "Nuburu Inc. Common Stock",
-    "lastsale": "$0.4317",
-    "netchange": "0.0017",
-    "pctchange": "0.395%",
-    "volume": "1526276",
-    "marketCap": "1584339.00",
+    "lastsale": "$0.4848",
+    "netchange": "0.0531",
+    "pctchange": "12.30%",
+    "volume": "2830006",
+    "marketCap": "9059424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -534,11 +534,11 @@
   {
     "symbol": "CANF",
     "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)",
-    "lastsale": "$2.00",
-    "netchange": "0.04",
-    "pctchange": "2.041%",
-    "volume": "89837",
-    "marketCap": "11140000.00",
+    "lastsale": "$2.03",
+    "netchange": "0.03",
+    "pctchange": "1.50%",
+    "volume": "60651",
+    "marketCap": "11307100.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -548,11 +548,11 @@
   {
     "symbol": "CATX",
     "name": "Perspective Therapeutics Inc. Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "-0.92",
-    "pctchange": "-11.675%",
-    "volume": "1501657",
-    "marketCap": "470409278.00",
+    "lastsale": "$6.78",
+    "netchange": "-0.18",
+    "pctchange": "-2.586%",
+    "volume": "1561920",
+    "marketCap": "458243521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -562,11 +562,11 @@
   {
     "symbol": "CCEL",
     "name": "Cryo-Cell International Inc. Common Stock",
-    "lastsale": "$8.22",
-    "netchange": "-0.21",
-    "pctchange": "-2.491%",
-    "volume": "42047",
-    "marketCap": "66270947.00",
+    "lastsale": "$8.04",
+    "netchange": "-0.18",
+    "pctchange": "-2.19%",
+    "volume": "27556",
+    "marketCap": "64819758.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Misc Health and Biotechnology Services",
@@ -576,11 +576,11 @@
   {
     "symbol": "CET",
     "name": "Central Securities Corporation Common Stock",
-    "lastsale": "$46.23",
-    "netchange": "-0.17",
-    "pctchange": "-0.366%",
-    "volume": "86319",
-    "marketCap": "11188824996.00",
+    "lastsale": "$46.33",
+    "netchange": "0.10",
+    "pctchange": "0.216%",
+    "volume": "26459",
+    "marketCap": "11213027516.00",
     "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": "$10.39",
-    "netchange": "-0.02",
-    "pctchange": "-0.192%",
-    "volume": "28186",
-    "marketCap": "73078844.00",
+    "lastsale": "$10.385",
+    "netchange": "-0.005",
+    "pctchange": "-0.048%",
+    "volume": "22501",
+    "marketCap": "73043676.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Finance/Investors Services",
@@ -605,9 +605,9 @@
     "symbol": "CHEB",
     "name": "Chenghe Acquisition II Co. Class A Ordinary Shares",
     "lastsale": "$10.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.199%",
-    "volume": "860",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -617,12 +617,12 @@
   },
   {
     "symbol": "CHRO",
-    "name": "Chromocell Therapeutics Corporation Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "-0.001",
-    "pctchange": "-0.158%",
-    "volume": "14738",
-    "marketCap": "3797647.00",
+    "name": "Channel Therapeutics Corporation Common Stock",
+    "lastsale": "$0.541",
+    "netchange": "-0.089",
+    "pctchange": "-14.127%",
+    "volume": "48080",
+    "marketCap": "3261154.00",
     "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": "$2.95",
-    "netchange": "-0.03",
-    "pctchange": "-1.007%",
-    "volume": "830079",
+    "lastsale": "$2.96",
+    "netchange": "0.01",
+    "pctchange": "0.339%",
+    "volume": "455035",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -646,11 +646,11 @@
   {
     "symbol": "CIX",
     "name": "CompX International Inc. Common Stock",
-    "lastsale": "$29.77",
-    "netchange": "-1.37",
-    "pctchange": "-4.399%",
-    "volume": "8839",
-    "marketCap": "366723442.00",
+    "lastsale": "$28.56",
+    "netchange": "-1.21",
+    "pctchange": "-4.064%",
+    "volume": "6034",
+    "marketCap": "351817988.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -660,11 +660,11 @@
   {
     "symbol": "CKX",
     "name": "CKX Lands Inc. Common Stock",
-    "lastsale": "$12.63",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "71",
-    "marketCap": "25601414.00",
+    "lastsale": "$12.9337",
+    "netchange": "0.3037",
+    "pctchange": "2.405%",
+    "volume": "5617",
+    "marketCap": "26217024.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -674,11 +674,11 @@
   {
     "symbol": "CLDI",
     "name": "Calidi Biotherapeutics Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "0.16",
-    "pctchange": "7.306%",
-    "volume": "1883617",
-    "marketCap": "30733352.00",
+    "lastsale": "$2.40",
+    "netchange": "0.05",
+    "pctchange": "2.128%",
+    "volume": "2251893",
+    "marketCap": "31387253.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -688,10 +688,10 @@
   {
     "symbol": "CLM",
     "name": "Cornerstone Strategic Value Fund Inc. New Common Stock",
-    "lastsale": "$8.70",
-    "netchange": "-0.03",
-    "pctchange": "-0.344%",
-    "volume": "2294964",
+    "lastsale": "$8.66",
+    "netchange": "-0.04",
+    "pctchange": "-0.46%",
+    "volume": "1585849",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -702,11 +702,11 @@
   {
     "symbol": "CMCL",
     "name": "Caledonia Mining Corporation Plc Common Shares",
-    "lastsale": "$11.11",
-    "netchange": "-0.04",
-    "pctchange": "-0.359%",
-    "volume": "120277",
-    "marketCap": "213179491.00",
+    "lastsale": "$11.30",
+    "netchange": "0.19",
+    "pctchange": "1.71%",
+    "volume": "83735",
+    "marketCap": "216825225.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -716,11 +716,11 @@
   {
     "symbol": "CMT",
     "name": "Core Molding Technologies Inc Common Stock",
-    "lastsale": "$16.31",
-    "netchange": "0.20",
-    "pctchange": "1.241%",
-    "volume": "36364",
-    "marketCap": "146061922.00",
+    "lastsale": "$16.10",
+    "netchange": "-0.21",
+    "pctchange": "-1.288%",
+    "volume": "19801",
+    "marketCap": "144181296.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Plastic Products",
@@ -730,11 +730,11 @@
   {
     "symbol": "CNL",
     "name": "Collective Mining Ltd. Common Shares",
-    "lastsale": "$3.41",
-    "netchange": "-0.07",
-    "pctchange": "-2.011%",
-    "volume": "17620",
-    "marketCap": "232725247.00",
+    "lastsale": "$3.48",
+    "netchange": "0.07",
+    "pctchange": "2.053%",
+    "volume": "4455",
+    "marketCap": "237502598.00",
     "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": "$14.75",
-    "netchange": "0.07",
-    "pctchange": "0.477%",
-    "volume": "2080",
-    "marketCap": "84394633.00",
+    "lastsale": "$15.53",
+    "netchange": "0.78",
+    "pctchange": "5.288%",
+    "volume": "7255",
+    "marketCap": "88857535.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -758,11 +758,11 @@
   {
     "symbol": "COHN",
     "name": "Cohen & Company Inc.",
-    "lastsale": "$9.90",
-    "netchange": "0.20",
-    "pctchange": "2.062%",
-    "volume": "17000",
-    "marketCap": "19306505.00",
+    "lastsale": "$10.66",
+    "netchange": "0.76",
+    "pctchange": "7.677%",
+    "volume": "79673",
+    "marketCap": "20788620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -772,11 +772,11 @@
   {
     "symbol": "CPHI",
     "name": "China Pharma Holdings Inc. Common Stock",
-    "lastsale": "$0.1876",
-    "netchange": "-0.0014",
-    "pctchange": "-0.741%",
-    "volume": "203659",
-    "marketCap": "3611931.00",
+    "lastsale": "$0.194",
+    "netchange": "0.0064",
+    "pctchange": "3.412%",
+    "volume": "417852",
+    "marketCap": "3735152.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -786,10 +786,10 @@
   {
     "symbol": "CRF",
     "name": "Cornerstone Total Return Fund Inc. (The) Common Stock",
-    "lastsale": "$8.73",
-    "netchange": "-0.08",
-    "pctchange": "-0.908%",
-    "volume": "1151364",
+    "lastsale": "$8.79",
+    "netchange": "0.06",
+    "pctchange": "0.687%",
+    "volume": "673230",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -800,11 +800,11 @@
   {
     "symbol": "CTGO",
     "name": "Contango ORE Inc. Common Stock",
-    "lastsale": "$18.39",
-    "netchange": "0.03",
-    "pctchange": "0.163%",
-    "volume": "76960",
-    "marketCap": "224881729.00",
+    "lastsale": "$19.30",
+    "netchange": "0.91",
+    "pctchange": "4.948%",
+    "volume": "42911",
+    "marketCap": "236009645.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -814,11 +814,11 @@
   {
     "symbol": "CTM",
     "name": "Castellum Inc. Common Stock",
-    "lastsale": "$0.1667",
-    "netchange": "-0.0016",
-    "pctchange": "-0.951%",
-    "volume": "526917",
-    "marketCap": "9353525.00",
+    "lastsale": "$0.17",
+    "netchange": "0.0033",
+    "pctchange": "1.98%",
+    "volume": "153674",
+    "marketCap": "9538688.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -828,11 +828,11 @@
   {
     "symbol": "CVM",
     "name": "Cel-Sci Corporation Common Stock",
-    "lastsale": "$0.5644",
-    "netchange": "0.0042",
-    "pctchange": "0.75%",
-    "volume": "725618",
-    "marketCap": "34706778.00",
+    "lastsale": "$0.6452",
+    "netchange": "0.0808",
+    "pctchange": "14.316%",
+    "volume": "466330",
+    "marketCap": "39675431.00",
     "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": "$18.06",
-    "netchange": "-0.88",
-    "pctchange": "-4.646%",
-    "volume": "859",
-    "marketCap": "17448344.00",
+    "lastsale": "$17.63",
+    "netchange": "-0.43",
+    "pctchange": "-2.381%",
+    "volume": "7585",
+    "marketCap": "17032907.00",
     "country": "United States",
     "ipoyear": "1930",
     "industry": "Industrial Machinery/Components",
@@ -856,11 +856,11 @@
   {
     "symbol": "CVU",
     "name": "CPI Aerostructures Inc. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "0.21",
-    "pctchange": "7.119%",
-    "volume": "81388",
-    "marketCap": "41082117.00",
+    "lastsale": "$3.65",
+    "netchange": "0.49",
+    "pctchange": "15.506%",
+    "volume": "103189",
+    "marketCap": "47452446.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -870,11 +870,11 @@
   {
     "symbol": "CYBN",
     "name": "Cybin Inc. Common Shares",
-    "lastsale": "$10.60",
-    "netchange": "-1.00",
-    "pctchange": "-8.621%",
-    "volume": "2966483",
-    "marketCap": "211914225.00",
+    "lastsale": "$11.00",
+    "netchange": "0.40",
+    "pctchange": "3.774%",
+    "volume": "930693",
+    "marketCap": "219910988.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -884,11 +884,11 @@
   {
     "symbol": "DC",
     "name": "Dakota Gold Corp. Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "0.01",
-    "pctchange": "0.463%",
-    "volume": "192280",
-    "marketCap": "204914085.00",
+    "lastsale": "$2.22",
+    "netchange": "0.05",
+    "pctchange": "2.304%",
+    "volume": "207202",
+    "marketCap": "209635608.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -898,11 +898,11 @@
   {
     "symbol": "DDC",
     "name": "DDC Enterprise Limited Class A Ordinary Shares",
-    "lastsale": "$0.1853",
-    "netchange": "-0.0203",
-    "pctchange": "-9.874%",
-    "volume": "9779059",
-    "marketCap": "3996921.00",
+    "lastsale": "$0.177",
+    "netchange": "-0.0083",
+    "pctchange": "-4.479%",
+    "volume": "1247276",
+    "marketCap": "3817890.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -913,9 +913,9 @@
     "symbol": "DHY",
     "name": "Credit Suisse High Yield Bond Fund Common Stock",
     "lastsale": "$2.18",
-    "netchange": "0.01",
-    "pctchange": "0.461%",
-    "volume": "366763",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "216828",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -926,11 +926,11 @@
   {
     "symbol": "DIT",
     "name": "AMCON Distributing Company Common Stock",
-    "lastsale": "$119.82",
-    "netchange": "-11.96",
-    "pctchange": "-9.076%",
-    "volume": "33",
-    "marketCap": "77339257.00",
+    "lastsale": "$129.04",
+    "netchange": "9.22",
+    "pctchange": "7.695%",
+    "volume": "51",
+    "marketCap": "83290416.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Food Distributors",
@@ -940,11 +940,11 @@
   {
     "symbol": "DMF",
     "name": "BNY Mellon Municipal Income Inc. Common Stock",
-    "lastsale": "$7.24",
-    "netchange": "0.06",
-    "pctchange": "0.836%",
-    "volume": "22743",
-    "marketCap": "450985783.00",
+    "lastsale": "$7.21",
+    "netchange": "-0.03",
+    "pctchange": "-0.414%",
+    "volume": "27034",
+    "marketCap": "449117057.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance/Investors Services",
@@ -955,9 +955,9 @@
     "symbol": "DMYY",
     "name": "dMY Squared Technology Group Inc. Class A Common Stock",
     "lastsale": "$10.64",
-    "netchange": "0.09",
-    "pctchange": "0.853%",
-    "volume": "303",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "202",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -968,11 +968,11 @@
   {
     "symbol": "DNN",
     "name": "Denison Mines Corp Ordinary Shares (Canada)",
-    "lastsale": "$2.27",
-    "netchange": "0.18",
-    "pctchange": "8.612%",
-    "volume": "34960770",
-    "marketCap": "2025679748.00",
+    "lastsale": "$2.37",
+    "netchange": "0.10",
+    "pctchange": "4.405%",
+    "volume": "32164618",
+    "marketCap": "2114916741.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -982,11 +982,11 @@
   {
     "symbol": "DSS",
     "name": "DSS Inc. Common Stock",
-    "lastsale": "$1.05",
+    "lastsale": "$1.04",
     "netchange": "-0.01",
-    "pctchange": "-0.943%",
-    "volume": "7567",
-    "marketCap": "7420111.00",
+    "pctchange": "-0.952%",
+    "volume": "48034",
+    "marketCap": "7349443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -996,10 +996,10 @@
   {
     "symbol": "EAD",
     "name": "Allspring Income Opportunities Fund Common Shares",
-    "lastsale": "$6.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.147%",
-    "volume": "239110",
+    "lastsale": "$6.82",
+    "netchange": "0.03",
+    "pctchange": "0.442%",
+    "volume": "300836",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1010,10 +1010,10 @@
   {
     "symbol": "ECF",
     "name": "Ellsworth Growth and Income Fund Ltd.",
-    "lastsale": "$9.56",
-    "netchange": "0.095",
-    "pctchange": "1.004%",
-    "volume": "37974",
+    "lastsale": "$9.61",
+    "netchange": "0.05",
+    "pctchange": "0.523%",
+    "volume": "30575",
     "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": "$23.4159",
-    "netchange": "-0.1041",
-    "pctchange": "-0.443%",
-    "volume": "822",
+    "lastsale": "$23.2123",
+    "netchange": "-0.2036",
+    "pctchange": "-0.869%",
+    "volume": "1511",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1038,11 +1038,11 @@
   {
     "symbol": "EFSH",
     "name": "1847 Holdings LLC Common Shares",
-    "lastsale": "$0.50",
-    "netchange": "-0.02",
-    "pctchange": "-3.846%",
-    "volume": "3864818",
-    "marketCap": "291576.00",
+    "lastsale": "$0.4603",
+    "netchange": "-0.0397",
+    "pctchange": "-7.94%",
+    "volume": "4056036",
+    "marketCap": "268424.00",
     "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": "$10.42",
-    "netchange": "-0.03",
-    "pctchange": "-0.287%",
-    "volume": "209717",
+    "lastsale": "$10.41",
+    "netchange": "-0.01",
+    "pctchange": "-0.096%",
+    "volume": "113560",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "ELA",
     "name": "Envela Corporation Common Stock",
-    "lastsale": "$6.46",
-    "netchange": "0.22",
-    "pctchange": "3.526%",
-    "volume": "13180",
-    "marketCap": "167933172.00",
+    "lastsale": "$6.49",
+    "netchange": "0.03",
+    "pctchange": "0.464%",
+    "volume": "22836",
+    "marketCap": "168713047.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -1081,9 +1081,9 @@
     "symbol": "ELLO",
     "name": "Ellomay Capital Ltd Ordinary Shares (Israel)",
     "lastsale": "$14.72",
-    "netchange": "0.52",
-    "pctchange": "3.662%",
-    "volume": "1011",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "85",
     "marketCap": "189190051.00",
     "country": "Israel",
     "ipoyear": "",
@@ -1094,11 +1094,11 @@
   {
     "symbol": "ELMD",
     "name": "Electromed Inc. Common Stock",
-    "lastsale": "$28.08",
-    "netchange": "-0.73",
-    "pctchange": "-2.534%",
-    "volume": "192435",
-    "marketCap": "237500780.00",
+    "lastsale": "$27.92",
+    "netchange": "-0.16",
+    "pctchange": "-0.57%",
+    "volume": "225920",
+    "marketCap": "236147500.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -1108,11 +1108,11 @@
   {
     "symbol": "EMX",
     "name": "EMX Royalty Corporation Common Shares (Canada)",
-    "lastsale": "$1.77",
-    "netchange": "0.04",
-    "pctchange": "2.312%",
-    "volume": "467291",
-    "marketCap": "200943316.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.02",
+    "pctchange": "-1.13%",
+    "volume": "218841",
+    "marketCap": "198672770.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -1122,10 +1122,10 @@
   {
     "symbol": "ENX",
     "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.76",
-    "netchange": "0.03",
-    "pctchange": "0.308%",
-    "volume": "23419",
+    "lastsale": "$9.75",
+    "netchange": "-0.01",
+    "pctchange": "-0.102%",
+    "volume": "30696",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1136,11 +1136,11 @@
   {
     "symbol": "EONR",
     "name": "EON Resources Inc. Class A Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.06",
-    "pctchange": "6.00%",
-    "volume": "165487",
-    "marketCap": "7830230.00",
+    "lastsale": "$0.987",
+    "netchange": "-0.073",
+    "pctchange": "-6.887%",
+    "volume": "106458",
+    "marketCap": "9667637.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "EP",
     "name": "Empire Petroleum Corporation Common Stock",
-    "lastsale": "$5.52",
-    "netchange": "-0.03",
-    "pctchange": "-0.541%",
-    "volume": "16165",
-    "marketCap": "185649369.00",
+    "lastsale": "$5.72",
+    "netchange": "0.20",
+    "pctchange": "3.623%",
+    "volume": "24403",
+    "marketCap": "192375795.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "EPM",
     "name": "Evolution Petroleum Corporation Inc. Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "0.07",
-    "pctchange": "1.199%",
-    "volume": "235520",
-    "marketCap": "198549653.00",
+    "lastsale": "$5.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.169%",
+    "volume": "252610",
+    "marketCap": "198213698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "EQX",
     "name": "Equinox Gold Corp. Common Shares",
-    "lastsale": "$5.44",
-    "netchange": "0.27",
-    "pctchange": "5.222%",
-    "volume": "3756797",
-    "marketCap": "2331067869.00",
+    "lastsale": "$5.49",
+    "netchange": "0.05",
+    "pctchange": "0.919%",
+    "volume": "3151872",
+    "marketCap": "2352493125.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1192,10 +1192,10 @@
   {
     "symbol": "ERC",
     "name": "Allspring Multi-Sector Income Fund Common Stock",
-    "lastsale": "$8.94",
-    "netchange": "0.01",
-    "pctchange": "0.112%",
-    "volume": "84930",
+    "lastsale": "$9.00",
+    "netchange": "0.06",
+    "pctchange": "0.671%",
+    "volume": "115120",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1206,10 +1206,10 @@
   {
     "symbol": "ERH",
     "name": "Allspring Utilities and High Income Fund Common Shares",
-    "lastsale": "$10.88",
-    "netchange": "0.1292",
-    "pctchange": "1.202%",
-    "volume": "10450",
+    "lastsale": "$10.94",
+    "netchange": "0.06",
+    "pctchange": "0.551%",
+    "volume": "15847",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2004",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "ESP",
     "name": "Espey Mfg. & Electronics Corp. Common Stock",
-    "lastsale": "$29.90",
-    "netchange": "0.27",
-    "pctchange": "0.911%",
-    "volume": "110486",
-    "marketCap": "83450840.00",
+    "lastsale": "$30.01",
+    "netchange": "0.11",
+    "pctchange": "0.368%",
+    "volume": "57929",
+    "marketCap": "83757850.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Industrial Machinery/Components",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "EVBN",
     "name": "Evans Bancorp Inc. Common Stock",
-    "lastsale": "$42.91",
-    "netchange": "-0.37",
-    "pctchange": "-0.855%",
-    "volume": "8649",
-    "marketCap": "237474195.00",
+    "lastsale": "$43.24",
+    "netchange": "0.33",
+    "pctchange": "0.769%",
+    "volume": "9978",
+    "marketCap": "239300494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1249,9 +1249,9 @@
     "symbol": "EVE",
     "name": "EVe Mobility Acquisition Corp Class A Ordinary Shares",
     "lastsale": "$11.27",
-    "netchange": "-0.03",
-    "pctchange": "-0.265%",
-    "volume": "2977",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "94",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "EVI",
     "name": "EVI Industries Inc.  Common Stock",
-    "lastsale": "$18.79",
-    "netchange": "0.82",
-    "pctchange": "4.563%",
-    "volume": "17275",
-    "marketCap": "239339128.00",
+    "lastsale": "$18.41",
+    "netchange": "-0.38",
+    "pctchange": "-2.022%",
+    "volume": "9435",
+    "marketCap": "234498848.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Consumer Services",
@@ -1276,10 +1276,10 @@
   {
     "symbol": "EVM",
     "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.38",
-    "netchange": "-0.05",
-    "pctchange": "-0.53%",
-    "volume": "171488",
+    "lastsale": "$9.39",
+    "netchange": "0.01",
+    "pctchange": "0.107%",
+    "volume": "101208",
     "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": "$10.02",
-    "netchange": "-0.04",
-    "pctchange": "-0.398%",
-    "volume": "440599",
+    "lastsale": "$10.015",
+    "netchange": "-0.005",
+    "pctchange": "-0.05%",
+    "volume": "346644",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1304,10 +1304,10 @@
   {
     "symbol": "FAX",
     "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock",
-    "lastsale": "$16.03",
-    "netchange": "0.13",
-    "pctchange": "0.818%",
-    "volume": "149835",
+    "lastsale": "$15.91",
+    "netchange": "-0.12",
+    "pctchange": "-0.749%",
+    "volume": "370622",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1318,10 +1318,10 @@
   {
     "symbol": "FCO",
     "name": "abrdn Global Income Fund Inc. Common Stock",
-    "lastsale": "$6.00",
-    "netchange": "0.03",
-    "pctchange": "0.503%",
-    "volume": "37037",
+    "lastsale": "$5.9835",
+    "netchange": "-0.0165",
+    "pctchange": "-0.275%",
+    "volume": "49425",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -1332,11 +1332,11 @@
   {
     "symbol": "FLYX",
     "name": "flyExclusive Inc. Class A Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.901%",
-    "volume": "6795",
-    "marketCap": "171225089.00",
+    "lastsale": "$2.23",
+    "netchange": "0.03",
+    "pctchange": "1.364%",
+    "volume": "9529",
+    "marketCap": "174228977.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "FOXO",
     "name": "FOXO Technologies Inc. Class A Common Stock",
-    "lastsale": "$0.71",
-    "netchange": "0.0424",
-    "pctchange": "6.351%",
-    "volume": "9737073",
-    "marketCap": "9678403.00",
+    "lastsale": "$0.69",
+    "netchange": "-0.02",
+    "pctchange": "-2.817%",
+    "volume": "8701075",
+    "marketCap": "9405772.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "FRD",
     "name": "Friedman Industries Inc. Common Stock",
-    "lastsale": "$13.86",
-    "netchange": "-0.61",
-    "pctchange": "-4.216%",
-    "volume": "8195",
-    "marketCap": "96555829.00",
+    "lastsale": "$13.76",
+    "netchange": "-0.10",
+    "pctchange": "-0.722%",
+    "volume": "6926",
+    "marketCap": "95859178.00",
     "country": "United States",
     "ipoyear": "1975",
     "industry": "Steel/Iron Ore",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "FSI",
     "name": "Flexible Solutions International Inc. Common Stock (CDA)",
-    "lastsale": "$4.17",
-    "netchange": "0.41",
-    "pctchange": "10.904%",
-    "volume": "55470",
-    "marketCap": "51939568.00",
+    "lastsale": "$3.95",
+    "netchange": "-0.22",
+    "pctchange": "-5.276%",
+    "volume": "28953",
+    "marketCap": "49199351.00",
     "country": "Canada",
     "ipoyear": "2002",
     "industry": "Major Chemicals",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "FSP",
     "name": "Franklin Street Properties Corp. Common Stock",
-    "lastsale": "$1.84",
+    "lastsale": "$1.85",
     "netchange": "0.01",
-    "pctchange": "0.546%",
-    "volume": "192518",
-    "marketCap": "190562756.00",
+    "pctchange": "0.543%",
+    "volume": "234858",
+    "marketCap": "191598423.00",
     "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": "$6.43",
-    "netchange": "-0.05",
-    "pctchange": "-0.772%",
-    "volume": "213338",
-    "marketCap": "259806555.00",
+    "lastsale": "$6.49",
+    "netchange": "0.06",
+    "pctchange": "0.933%",
+    "volume": "244550",
+    "marketCap": "262230877.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance/Investors Services",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "FURY",
     "name": "Fury Gold Mines Limited Common Shares",
-    "lastsale": "$0.4059",
-    "netchange": "0.0054",
-    "pctchange": "1.348%",
-    "volume": "190079",
-    "marketCap": "61475939.00",
+    "lastsale": "$0.4049",
+    "netchange": "-0.001",
+    "pctchange": "-0.246%",
+    "volume": "56778",
+    "marketCap": "61324483.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "GAU",
     "name": "Galiano Gold Inc.",
-    "lastsale": "$1.48",
-    "netchange": "0.07",
-    "pctchange": "4.965%",
-    "volume": "552596",
-    "marketCap": "380240780.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.04",
+    "pctchange": "-2.703%",
+    "volume": "695877",
+    "marketCap": "369964002.00",
     "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": "$1.175",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12708",
-    "marketCap": "6030022.00",
+    "lastsale": "$1.19",
+    "netchange": "0.015",
+    "pctchange": "1.277%",
+    "volume": "3447",
+    "marketCap": "6107001.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "GENC",
     "name": "Gencor Industries Inc. Common Stock",
-    "lastsale": "$21.52",
-    "netchange": "0.13",
-    "pctchange": "0.608%",
-    "volume": "20387",
-    "marketCap": "315433747.00",
+    "lastsale": "$21.48",
+    "netchange": "-0.04",
+    "pctchange": "-0.186%",
+    "volume": "13408",
+    "marketCap": "314847439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1472,10 +1472,10 @@
   {
     "symbol": "GGN",
     "name": "GAMCO Global Gold Natural Resources & Income Trust",
-    "lastsale": "$4.09",
-    "netchange": "0.045",
-    "pctchange": "1.112%",
-    "volume": "493728",
+    "lastsale": "$4.12",
+    "netchange": "0.03",
+    "pctchange": "0.733%",
+    "volume": "646048",
     "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": "$21.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.045%",
-    "volume": "3525",
+    "lastsale": "$21.88",
+    "netchange": "-0.11",
+    "pctchange": "-0.50%",
+    "volume": "4333",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1500,11 +1500,11 @@
   {
     "symbol": "GLDG",
     "name": "GoldMining Inc. Common Shares",
-    "lastsale": "$0.9231",
-    "netchange": "0.0034",
-    "pctchange": "0.37%",
-    "volume": "943571",
-    "marketCap": "174212404.00",
+    "lastsale": "$0.9099",
+    "netchange": "-0.0132",
+    "pctchange": "-1.43%",
+    "volume": "345664",
+    "marketCap": "171721229.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1514,10 +1514,10 @@
   {
     "symbol": "GLO",
     "name": "Clough Global Opportunities Fund Common Stock",
-    "lastsale": "$5.24",
-    "netchange": "0.06",
-    "pctchange": "1.158%",
-    "volume": "233416",
+    "lastsale": "$5.25",
+    "netchange": "0.01",
+    "pctchange": "0.191%",
+    "volume": "308009",
     "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": "$6.78",
-    "netchange": "0.075",
-    "pctchange": "1.119%",
-    "volume": "69268",
+    "lastsale": "$6.775",
+    "netchange": "-0.005",
+    "pctchange": "-0.074%",
+    "volume": "105430",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1542,11 +1542,11 @@
   {
     "symbol": "GLU",
     "name": "Gabelli Global Utility Common Shares of Beneficial Ownership",
-    "lastsale": "$16.15",
-    "netchange": "0.09",
-    "pctchange": "0.56%",
-    "volume": "5000",
-    "marketCap": "96397913.00",
+    "lastsale": "$16.30",
+    "netchange": "0.15",
+    "pctchange": "0.929%",
+    "volume": "5821",
+    "marketCap": "97293249.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -1559,7 +1559,7 @@
     "lastsale": "$46.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "12",
+    "volume": "1",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1570,10 +1570,10 @@
   {
     "symbol": "GLU^B",
     "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$50.36",
-    "netchange": "0.0391",
-    "pctchange": "0.078%",
-    "volume": "707",
+    "lastsale": "$50.343",
+    "netchange": "-0.017",
+    "pctchange": "-0.034%",
+    "volume": "651",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1585,9 +1585,9 @@
     "symbol": "GLV",
     "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest",
     "lastsale": "$5.73",
-    "netchange": "0.05",
-    "pctchange": "0.88%",
-    "volume": "35347",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "22740",
     "marketCap": "72825911.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -1598,11 +1598,11 @@
   {
     "symbol": "GNS",
     "name": "Genius Group Limited Ordinary Shares",
-    "lastsale": "$0.91",
-    "netchange": "0.0385",
-    "pctchange": "4.418%",
-    "volume": "6588027",
-    "marketCap": "19755163.00",
+    "lastsale": "$1.03",
+    "netchange": "0.12",
+    "pctchange": "13.187%",
+    "volume": "12553621",
+    "marketCap": "22360239.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1612,11 +1612,11 @@
   {
     "symbol": "GORO",
     "name": "Gold Resource Corporation Common Stock",
-    "lastsale": "$0.1462",
-    "netchange": "0.0146",
-    "pctchange": "11.094%",
-    "volume": "1347408",
-    "marketCap": "13936508.00",
+    "lastsale": "$0.1494",
+    "netchange": "0.0032",
+    "pctchange": "2.189%",
+    "volume": "731698",
+    "marketCap": "14241547.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "GPUS",
     "name": "Hyperscale Data Inc. Common Stock",
-    "lastsale": "$0.1774",
-    "netchange": "-0.0082",
-    "pctchange": "-4.418%",
-    "volume": "1934354",
-    "marketCap": "6891337.00",
+    "lastsale": "$0.163",
+    "netchange": "-0.0144",
+    "pctchange": "-8.117%",
+    "volume": "1792220",
+    "marketCap": "6331950.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -1641,9 +1641,9 @@
     "symbol": "GPUS^D",
     "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock",
     "lastsale": "$26.00",
-    "netchange": "0.995",
-    "pctchange": "3.979%",
-    "volume": "464",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1655,9 +1655,9 @@
     "symbol": "GRAF",
     "name": "Graf Global Corp. Class A ordinary shares",
     "lastsale": "$10.02",
-    "netchange": "0.0051",
-    "pctchange": "0.051%",
-    "volume": "200",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50259",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -1668,10 +1668,10 @@
   {
     "symbol": "GRF",
     "name": "Eagle Capital Growth Fund Inc. Common Stock",
-    "lastsale": "$9.9001",
-    "netchange": "0.0501",
-    "pctchange": "0.509%",
-    "volume": "564",
+    "lastsale": "$10.36",
+    "netchange": "0.4599",
+    "pctchange": "4.645%",
+    "volume": "9190",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -1682,11 +1682,11 @@
   {
     "symbol": "GRFX",
     "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares",
-    "lastsale": "$0.2121",
-    "netchange": "0.0021",
-    "pctchange": "1.00%",
-    "volume": "46039",
-    "marketCap": "164896487.00",
+    "lastsale": "$0.212",
+    "netchange": "-0.0001",
+    "pctchange": "-0.047%",
+    "volume": "52330",
+    "marketCap": "164818743.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "GROY",
     "name": "Gold Royalty Corp. Common Shares",
-    "lastsale": "$1.32",
-    "netchange": "0.05",
-    "pctchange": "3.937%",
-    "volume": "659561",
-    "marketCap": "223174270.00",
+    "lastsale": "$1.33",
+    "netchange": "0.01",
+    "pctchange": "0.758%",
+    "volume": "725215",
+    "marketCap": "224864985.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "GSAT",
     "name": "Globalstar Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.09",
-    "pctchange": "-5.00%",
-    "volume": "22056030",
-    "marketCap": "3235958480.00",
+    "lastsale": "$1.74",
+    "netchange": "0.03",
+    "pctchange": "1.754%",
+    "volume": "11896938",
+    "marketCap": "3292729681.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Telecommunications Equipment",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "GTE",
     "name": "Gran Tierra Energy Inc. Common Stock",
-    "lastsale": "$6.24",
-    "netchange": "0.14",
-    "pctchange": "2.295%",
-    "volume": "164691",
-    "marketCap": "191882084.00",
+    "lastsale": "$6.19",
+    "netchange": "-0.05",
+    "pctchange": "-0.801%",
+    "volume": "207704",
+    "marketCap": "190344567.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "HCWC",
     "name": "Healthy Choice Wellness Corp. Class A Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "0.07",
-    "pctchange": "4.142%",
-    "volume": "81013",
-    "marketCap": "17275718.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.11",
+    "pctchange": "-6.25%",
+    "volume": "30216",
+    "marketCap": "16195986.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -1753,9 +1753,9 @@
     "symbol": "HNW",
     "name": "Pioneer Diversified High Income Fund Inc.",
     "lastsale": "$12.16",
-    "netchange": "0.08",
-    "pctchange": "0.662%",
-    "volume": "33018",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13830",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "HUSA",
     "name": "Houston American Energy Corporation Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.04",
-    "pctchange": "2.797%",
-    "volume": "367912",
-    "marketCap": "19237204.00",
+    "lastsale": "$1.53",
+    "netchange": "0.06",
+    "pctchange": "4.082%",
+    "volume": "493370",
+    "marketCap": "20022395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1780,10 +1780,10 @@
   {
     "symbol": "HWM^",
     "name": "Howmet Aerospace Inc. $3.75 Preferred Stock",
-    "lastsale": "$65.5001",
-    "netchange": "0.494",
-    "pctchange": "0.76%",
-    "volume": "740",
+    "lastsale": "$63.50",
+    "netchange": "-2.0001",
+    "pctchange": "-3.054%",
+    "volume": "2504",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1794,11 +1794,11 @@
   {
     "symbol": "HYLN",
     "name": "Hyliion Holdings Corp. Class A Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "0.26",
-    "pctchange": "10.236%",
-    "volume": "1733195",
-    "marketCap": "486033626.00",
+    "lastsale": "$3.11",
+    "netchange": "0.31",
+    "pctchange": "11.071%",
+    "volume": "1940008",
+    "marketCap": "540314093.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1808,10 +1808,10 @@
   {
     "symbol": "IAF",
     "name": "abrdn Australia Equity Fund Inc. Common Stock",
-    "lastsale": "$4.59",
-    "netchange": "0.09",
-    "pctchange": "2.00%",
-    "volume": "105775",
+    "lastsale": "$4.60",
+    "netchange": "0.01",
+    "pctchange": "0.218%",
+    "volume": "89018",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1985",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "IAUX",
     "name": "i-80 Gold Corp. Common Shares",
-    "lastsale": "$0.4514",
-    "netchange": "0.1013",
-    "pctchange": "28.935%",
-    "volume": "27907455",
-    "marketCap": "173742382.00",
+    "lastsale": "$0.5498",
+    "netchange": "0.0984",
+    "pctchange": "21.799%",
+    "volume": "26469363",
+    "marketCap": "211616219.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "IBIO",
     "name": "iBio Inc. Common Stock",
-    "lastsale": "$2.18",
-    "netchange": "-0.10",
-    "pctchange": "-4.386%",
-    "volume": "36825",
-    "marketCap": "19945845.00",
+    "lastsale": "$2.23",
+    "netchange": "0.05",
+    "pctchange": "2.294%",
+    "volume": "51721",
+    "marketCap": "20403318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "IBO",
     "name": "Impact BioMedical Inc. Common Stock",
-    "lastsale": "$3.0403",
-    "netchange": "0.0504",
-    "pctchange": "1.686%",
-    "volume": "214332",
-    "marketCap": "34975474.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.5303",
+    "pctchange": "-17.442%",
+    "volume": "99270",
+    "marketCap": "28874927.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "IDR",
     "name": "Idaho Strategic Resources Inc. Common Stock",
-    "lastsale": "$11.53",
-    "netchange": "0.55",
-    "pctchange": "5.009%",
-    "volume": "235972",
-    "marketCap": "157512933.00",
+    "lastsale": "$12.55",
+    "netchange": "1.02",
+    "pctchange": "8.846%",
+    "volume": "279949",
+    "marketCap": "171447294.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "IE",
     "name": "Ivanhoe Electric Inc. Common Stock",
-    "lastsale": "$9.13",
-    "netchange": "-0.33",
-    "pctchange": "-3.488%",
-    "volume": "527727",
-    "marketCap": "1098397560.00",
+    "lastsale": "$9.42",
+    "netchange": "0.29",
+    "pctchange": "3.176%",
+    "volume": "725387",
+    "marketCap": "1133286420.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "IGC",
     "name": "IGC Pharma Inc. Common Stock",
-    "lastsale": "$0.351",
-    "netchange": "0.012",
-    "pctchange": "3.54%",
-    "volume": "340253",
-    "marketCap": "27184730.00",
+    "lastsale": "$0.3431",
+    "netchange": "-0.0079",
+    "pctchange": "-2.251%",
+    "volume": "233446",
+    "marketCap": "26572880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "IHT",
     "name": "InnSuites Hospitality Trust Shares of Beneficial Interest",
-    "lastsale": "$2.0388",
-    "netchange": "0.0138",
-    "pctchange": "0.681%",
-    "volume": "2735",
-    "marketCap": "17889703.00",
+    "lastsale": "$2.05",
+    "netchange": "0.0112",
+    "pctchange": "0.549%",
+    "volume": "775",
+    "marketCap": "17987979.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "IMO",
     "name": "Imperial Oil Limited Common Stock",
-    "lastsale": "$75.37",
-    "netchange": "1.39",
-    "pctchange": "1.879%",
-    "volume": "319847",
-    "marketCap": "40386019842.00",
+    "lastsale": "$75.89",
+    "netchange": "0.52",
+    "pctchange": "0.69%",
+    "volume": "237391",
+    "marketCap": "40664654980.00",
     "country": "Canada",
     "ipoyear": "1929",
     "industry": "Integrated oil Companies",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "INDO",
     "name": "Indonesia Energy Corporation Limited Ordinary Shares",
-    "lastsale": "$3.15",
-    "netchange": "0.45",
-    "pctchange": "16.667%",
-    "volume": "846771",
-    "marketCap": "32138486.00",
+    "lastsale": "$3.40",
+    "netchange": "0.25",
+    "pctchange": "7.937%",
+    "volume": "1378617",
+    "marketCap": "34689160.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -1948,11 +1948,11 @@
   {
     "symbol": "INFU",
     "name": "InfuSystems Holdings Inc. Common Stock",
-    "lastsale": "$8.99",
-    "netchange": "0.33",
-    "pctchange": "3.811%",
-    "volume": "119512",
-    "marketCap": "191159737.00",
+    "lastsale": "$9.10",
+    "netchange": "0.11",
+    "pctchange": "1.224%",
+    "volume": "65470",
+    "marketCap": "193498733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "INLX",
     "name": "Intellinetics Inc. Common Stock",
-    "lastsale": "$13.7022",
-    "netchange": "0.7022",
-    "pctchange": "5.402%",
-    "volume": "6120",
-    "marketCap": "57971350.00",
+    "lastsale": "$14.0741",
+    "netchange": "0.3719",
+    "pctchange": "2.714%",
+    "volume": "2768",
+    "marketCap": "59544787.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "INTT",
     "name": "inTest Corporation Common Stock",
-    "lastsale": "$7.20",
-    "netchange": "-0.23",
-    "pctchange": "-3.096%",
-    "volume": "35678",
-    "marketCap": "89096940.00",
+    "lastsale": "$6.99",
+    "netchange": "-0.21",
+    "pctchange": "-2.917%",
+    "volume": "61371",
+    "marketCap": "86498279.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1990,11 +1990,11 @@
   {
     "symbol": "INUV",
     "name": "Inuvo Inc.",
-    "lastsale": "$0.2052",
-    "netchange": "0.0026",
-    "pctchange": "1.283%",
-    "volume": "597235",
-    "marketCap": "28830559.00",
+    "lastsale": "$0.213",
+    "netchange": "0.0078",
+    "pctchange": "3.801%",
+    "volume": "632292",
+    "marketCap": "29926457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -2007,7 +2007,7 @@
     "lastsale": "$17.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1563",
+    "volume": "1554",
     "marketCap": "69125026.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ISDR",
     "name": "Issuer Direct Corporation Common Stock",
-    "lastsale": "$9.86",
-    "netchange": "0.16",
-    "pctchange": "1.649%",
-    "volume": "5836",
-    "marketCap": "37803013.00",
+    "lastsale": "$9.68",
+    "netchange": "-0.18",
+    "pctchange": "-1.826%",
+    "volume": "6216",
+    "marketCap": "37112897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -2032,11 +2032,11 @@
   {
     "symbol": "ITP",
     "name": "IT Tech Packaging Inc. Common Stock",
-    "lastsale": "$0.227",
-    "netchange": "-0.024",
-    "pctchange": "-9.562%",
-    "volume": "155332",
-    "marketCap": "2284964.00",
+    "lastsale": "$0.23",
+    "netchange": "0.003",
+    "pctchange": "1.322%",
+    "volume": "95212",
+    "marketCap": "2315162.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -2046,11 +2046,11 @@
   {
     "symbol": "ITRG",
     "name": "Integra Resources Corp. Common Shares",
-    "lastsale": "$0.99",
-    "netchange": "0.0801",
-    "pctchange": "8.803%",
-    "volume": "191385",
-    "marketCap": "87574115.00",
+    "lastsale": "$0.97",
+    "netchange": "-0.02",
+    "pctchange": "-2.02%",
+    "volume": "209384",
+    "marketCap": "85804941.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2060,11 +2060,11 @@
   {
     "symbol": "JOB",
     "name": "GEE Group Inc. Common Stock",
-    "lastsale": "$0.242",
-    "netchange": "0.0027",
-    "pctchange": "1.128%",
-    "volume": "133944",
-    "marketCap": "26322722.00",
+    "lastsale": "$0.247",
+    "netchange": "0.005",
+    "pctchange": "2.066%",
+    "volume": "178210",
+    "marketCap": "26866580.00",
     "country": "United States",
     "ipoyear": "1968",
     "industry": "Diversified Commercial Services",
@@ -2074,11 +2074,11 @@
   {
     "symbol": "KAPA",
     "name": "Kairos Pharma Ltd. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.16",
-    "pctchange": "10.323%",
-    "volume": "215322",
-    "marketCap": "21968002.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.24",
+    "pctchange": "-14.035%",
+    "volume": "164044",
+    "marketCap": "18884774.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2088,11 +2088,11 @@
   {
     "symbol": "KNW",
     "name": "Know Labs Inc. Common Stock",
-    "lastsale": "$0.2193",
-    "netchange": "0.0093",
-    "pctchange": "4.429%",
-    "volume": "141025",
-    "marketCap": "23241414.00",
+    "lastsale": "$0.2295",
+    "netchange": "0.0102",
+    "pctchange": "4.651%",
+    "volume": "72918",
+    "marketCap": "24808476.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2102,11 +2102,11 @@
   {
     "symbol": "KULR",
     "name": "KULR Technology Group Inc. Common Stock",
-    "lastsale": "$0.345",
-    "netchange": "-0.0449",
-    "pctchange": "-11.516%",
-    "volume": "9160077",
-    "marketCap": "73908594.00",
+    "lastsale": "$0.3275",
+    "netchange": "-0.0175",
+    "pctchange": "-5.072%",
+    "volume": "5956325",
+    "marketCap": "70159607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2116,11 +2116,11 @@
   {
     "symbol": "LCTX",
     "name": "Lineage Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8793",
-    "netchange": "0.0149",
-    "pctchange": "1.724%",
-    "volume": "406939",
-    "marketCap": "166044704.00",
+    "lastsale": "$0.9032",
+    "netchange": "0.0239",
+    "pctchange": "2.718%",
+    "volume": "305834",
+    "marketCap": "170557917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2130,10 +2130,10 @@
   {
     "symbol": "LEGT",
     "name": "Legato Merger Corp. III Ordinary Shares",
-    "lastsale": "$10.275",
-    "netchange": "-0.01",
-    "pctchange": "-0.097%",
-    "volume": "1043",
+    "lastsale": "$10.2709",
+    "netchange": "-0.0041",
+    "pctchange": "-0.04%",
+    "volume": "3625",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "LEU",
     "name": "Centrus Energy Corp. Class A Common Stock",
-    "lastsale": "$76.46",
-    "netchange": "6.30",
-    "pctchange": "8.979%",
-    "volume": "1231152",
-    "marketCap": "1253670579.00",
+    "lastsale": "$68.50",
+    "netchange": "-7.96",
+    "pctchange": "-10.411%",
+    "volume": "2512148",
+    "marketCap": "1123155044.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -2158,11 +2158,11 @@
   {
     "symbol": "LGCY",
     "name": "Legacy Education Inc. Common Stock",
-    "lastsale": "$6.41",
-    "netchange": "-0.11",
-    "pctchange": "-1.687%",
-    "volume": "117906",
-    "marketCap": "78485078.00",
+    "lastsale": "$6.325",
+    "netchange": "-0.085",
+    "pctchange": "-1.326%",
+    "volume": "76272",
+    "marketCap": "77444325.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "LGL",
     "name": "LGL Group Inc. (The) Common Stock",
-    "lastsale": "$6.21",
-    "netchange": "-0.06",
-    "pctchange": "-0.957%",
-    "volume": "3464",
-    "marketCap": "33366672.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.18",
+    "pctchange": "-2.899%",
+    "volume": "7717",
+    "marketCap": "32399522.00",
     "country": "United States",
     "ipoyear": "1946",
     "industry": "Industrial Machinery/Components",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "LODE",
     "name": "Comstock Inc. Common Stock",
-    "lastsale": "$0.3436",
-    "netchange": "0.0323",
-    "pctchange": "10.376%",
-    "volume": "2670974",
-    "marketCap": "71898941.00",
+    "lastsale": "$0.3662",
+    "netchange": "0.0226",
+    "pctchange": "6.577%",
+    "volume": "2769339",
+    "marketCap": "76628033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "LPA",
     "name": "Logistic Properties of the Americas Ordinary Shares",
-    "lastsale": "$6.01",
-    "netchange": "-0.19",
-    "pctchange": "-3.065%",
-    "volume": "36217",
-    "marketCap": "190575579.00",
+    "lastsale": "$6.41",
+    "netchange": "0.40",
+    "pctchange": "6.656%",
+    "volume": "18892",
+    "marketCap": "203259478.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "LSF",
     "name": "Laird Superfood Inc. Common Stock",
-    "lastsale": "$7.80",
-    "netchange": "-0.89",
-    "pctchange": "-10.242%",
-    "volume": "155008",
-    "marketCap": "80111483.00",
+    "lastsale": "$8.47",
+    "netchange": "0.67",
+    "pctchange": "8.59%",
+    "volume": "79402",
+    "marketCap": "86992854.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "LXFR",
     "name": "Luxfer Holdings PLC Ordinary Shares",
-    "lastsale": "$14.32",
-    "netchange": "-0.02",
-    "pctchange": "-0.139%",
-    "volume": "98559",
-    "marketCap": "383559023.00",
+    "lastsale": "$14.45",
+    "netchange": "0.13",
+    "pctchange": "0.908%",
+    "volume": "77625",
+    "marketCap": "387041054.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Major Chemicals",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "MAG",
     "name": "MAG Silver Corporation Ordinary Shares",
-    "lastsale": "$15.72",
-    "netchange": "0.82",
-    "pctchange": "5.503%",
-    "volume": "678413",
-    "marketCap": "1621952108.00",
+    "lastsale": "$15.78",
+    "netchange": "0.06",
+    "pctchange": "0.382%",
+    "volume": "374980",
+    "marketCap": "1628142765.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "MAIA",
     "name": "MAIA Biotechnology Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "0.09",
-    "pctchange": "3.982%",
-    "volume": "152075",
-    "marketCap": "59530362.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.16",
+    "pctchange": "-6.809%",
+    "volume": "75506",
+    "marketCap": "55477231.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2270,11 +2270,11 @@
   {
     "symbol": "MGLD",
     "name": "The Marygold Companies Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.03",
-    "pctchange": "-2.344%",
-    "volume": "860",
-    "marketCap": "50407544.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.05",
+    "pctchange": "-4.00%",
+    "volume": "573",
+    "marketCap": "48391242.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -2284,11 +2284,11 @@
   {
     "symbol": "MHH",
     "name": "Mastech Digital Inc Common Stock",
-    "lastsale": "$14.38",
-    "netchange": "2.52",
-    "pctchange": "21.248%",
-    "volume": "141943",
-    "marketCap": "168331892.00",
+    "lastsale": "$13.71",
+    "netchange": "-0.67",
+    "pctchange": "-4.659%",
+    "volume": "39253",
+    "marketCap": "160488890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -2298,11 +2298,11 @@
   {
     "symbol": "MI",
     "name": "NFT Limited Class A Ordinary Share",
-    "lastsale": "$2.50",
-    "netchange": "-0.80",
-    "pctchange": "-24.242%",
-    "volume": "353193",
-    "marketCap": "7725020.00",
+    "lastsale": "$3.23",
+    "netchange": "0.73",
+    "pctchange": "29.20%",
+    "volume": "165041",
+    "marketCap": "9980726.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "MITQ",
     "name": "Moving iMage Technologies Inc. Common Stock",
-    "lastsale": "$0.62",
-    "netchange": "0.0299",
-    "pctchange": "5.067%",
-    "volume": "45140",
-    "marketCap": "6136047.00",
+    "lastsale": "$0.633",
+    "netchange": "0.013",
+    "pctchange": "2.097%",
+    "volume": "14486",
+    "marketCap": "6264706.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -2326,11 +2326,11 @@
   {
     "symbol": "MLSS",
     "name": "Milestone Scientific Inc. Common Stock",
-    "lastsale": "$0.6353",
-    "netchange": "-0.0147",
-    "pctchange": "-2.262%",
-    "volume": "108666",
-    "marketCap": "49100885.00",
+    "lastsale": "$0.6201",
+    "netchange": "-0.0152",
+    "pctchange": "-2.393%",
+    "volume": "390424",
+    "marketCap": "48300881.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Specialties",
@@ -2340,11 +2340,11 @@
   {
     "symbol": "MMA",
     "name": "Alta Global Group Limited Ordinary Shares",
-    "lastsale": "$1.7701",
-    "netchange": "-0.0199",
-    "pctchange": "-1.112%",
-    "volume": "21972",
-    "marketCap": "18201382.00",
+    "lastsale": "$1.874",
+    "netchange": "0.1039",
+    "pctchange": "5.87%",
+    "volume": "7912",
+    "marketCap": "19269754.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2354,11 +2354,11 @@
   {
     "symbol": "MPTI",
     "name": "M-tron Industries Inc. Common Stock",
-    "lastsale": "$54.40",
-    "netchange": "-2.00",
-    "pctchange": "-3.546%",
-    "volume": "61002",
-    "marketCap": "155902186.00",
+    "lastsale": "$60.00",
+    "netchange": "5.60",
+    "pctchange": "10.294%",
+    "volume": "53416",
+    "marketCap": "171950940.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2368,11 +2368,11 @@
   {
     "symbol": "MPU",
     "name": "Mega Matrix Inc. Class A Ordinary Shares",
-    "lastsale": "$1.60",
-    "netchange": "-0.02",
-    "pctchange": "-1.235%",
-    "volume": "31135",
-    "marketCap": "61682920.00",
+    "lastsale": "$1.56",
+    "netchange": "-0.04",
+    "pctchange": "-2.50%",
+    "volume": "74787",
+    "marketCap": "60140847.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Diversified Commercial Services",
@@ -2383,9 +2383,9 @@
     "symbol": "MRT",
     "name": "Marti Technologies Inc. Class A Ordinary Shares",
     "lastsale": "$1.97",
-    "netchange": "-0.02",
-    "pctchange": "-1.005%",
-    "volume": "29041",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30311",
     "marketCap": "112361105.00",
     "country": "",
     "ipoyear": "2021",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "MSN",
     "name": "Emerson Radio Corporation Common Stock",
-    "lastsale": "$0.45",
-    "netchange": "-0.03",
-    "pctchange": "-6.25%",
-    "volume": "957",
-    "marketCap": "9469193.00",
+    "lastsale": "$0.46",
+    "netchange": "0.01",
+    "pctchange": "2.222%",
+    "volume": "19425",
+    "marketCap": "9679620.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Consumer Electronics/Appliances",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "MTA",
     "name": "Metalla Royalty & Streaming Ltd. Common Shares",
-    "lastsale": "$3.05",
-    "netchange": "0.20",
-    "pctchange": "7.018%",
-    "volume": "378434",
-    "marketCap": "279833810.00",
+    "lastsale": "$3.09",
+    "netchange": "0.04",
+    "pctchange": "1.311%",
+    "volume": "268703",
+    "marketCap": "283503761.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "MTNB",
     "name": "Matinas Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$0.611",
-    "netchange": "-0.009",
-    "pctchange": "-1.452%",
-    "volume": "63080",
-    "marketCap": "3108148.00",
+    "lastsale": "$0.565",
+    "netchange": "-0.046",
+    "pctchange": "-7.529%",
+    "volume": "81853",
+    "marketCap": "2874147.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2438,11 +2438,11 @@
   {
     "symbol": "MWG",
     "name": "Multi Ways Holdings Limited Ordinary Shares",
-    "lastsale": "$0.243",
-    "netchange": "0.0041",
-    "pctchange": "1.716%",
-    "volume": "104098",
-    "marketCap": "7494120.00",
+    "lastsale": "$0.237",
+    "netchange": "-0.006",
+    "pctchange": "-2.469%",
+    "volume": "97946",
+    "marketCap": "7309080.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Miscellaneous manufacturing industries",
@@ -2452,11 +2452,11 @@
   {
     "symbol": "MXC",
     "name": "Mexco Energy Corporation Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "-0.3583",
-    "pctchange": "-2.947%",
-    "volume": "7035",
-    "marketCap": "24142800.00",
+    "lastsale": "$12.12",
+    "netchange": "0.32",
+    "pctchange": "2.712%",
+    "volume": "923",
+    "marketCap": "24797520.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -2466,11 +2466,11 @@
   {
     "symbol": "MYND",
     "name": "Mynd.ai Inc. American Depositary Shares",
-    "lastsale": "$1.55",
-    "netchange": "-0.03",
-    "pctchange": "-1.899%",
-    "volume": "37031",
-    "marketCap": "70754062.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.02",
+    "pctchange": "-1.29%",
+    "volume": "38718",
+    "marketCap": "69841106.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -2480,11 +2480,11 @@
   {
     "symbol": "MYO",
     "name": "Myomo Inc. Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "0.08",
-    "pctchange": "1.717%",
-    "volume": "83563",
-    "marketCap": "143365424.00",
+    "lastsale": "$4.93",
+    "netchange": "0.19",
+    "pctchange": "4.008%",
+    "volume": "239894",
+    "marketCap": "149112139.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Specialties",
@@ -2494,11 +2494,11 @@
   {
     "symbol": "NAK",
     "name": "Northern Dynasty Minerals Ltd. Common Stock",
-    "lastsale": "$0.4874",
-    "netchange": "0.0353",
-    "pctchange": "7.808%",
-    "volume": "3850026",
-    "marketCap": "262086815.00",
+    "lastsale": "$0.4727",
+    "netchange": "-0.0147",
+    "pctchange": "-3.016%",
+    "volume": "1827041",
+    "marketCap": "254182268.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2509,9 +2509,9 @@
     "symbol": "NBH",
     "name": "Neuberger Berman Municipal Fund Inc. Common Stock",
     "lastsale": "$10.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.094%",
-    "volume": "94642",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "120131",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "NBY",
     "name": "NovaBay Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.6998",
-    "netchange": "-0.013",
-    "pctchange": "-1.824%",
-    "volume": "60059",
-    "marketCap": "3419008.00",
+    "lastsale": "$0.6995",
+    "netchange": "-0.0003",
+    "pctchange": "-0.043%",
+    "volume": "30722",
+    "marketCap": "3417542.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2536,11 +2536,11 @@
   {
     "symbol": "NCL",
     "name": "Northann Corp. Common Stock",
-    "lastsale": "$0.2996",
-    "netchange": "0.0296",
-    "pctchange": "10.963%",
-    "volume": "12327542",
-    "marketCap": "7262304.00",
+    "lastsale": "$0.2911",
+    "netchange": "-0.0085",
+    "pctchange": "-2.837%",
+    "volume": "2530505",
+    "marketCap": "7056264.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Plastic Products",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "NEN",
     "name": "New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership",
-    "lastsale": "$79.55",
-    "netchange": "-0.258",
-    "pctchange": "-0.323%",
-    "volume": "514",
-    "marketCap": "9190571.00",
+    "lastsale": "$82.49",
+    "netchange": "2.94",
+    "pctchange": "3.696%",
+    "volume": "100",
+    "marketCap": "9530235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "NEWP",
     "name": "New Pacific Metals Corp. Common Shares",
-    "lastsale": "$1.54",
-    "netchange": "0.07",
-    "pctchange": "4.762%",
-    "volume": "224499",
-    "marketCap": "263747512.00",
+    "lastsale": "$1.58",
+    "netchange": "0.04",
+    "pctchange": "2.597%",
+    "volume": "187282",
+    "marketCap": "270598096.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2578,11 +2578,11 @@
   {
     "symbol": "NFGC",
     "name": "New Found Gold Corp Common Shares",
-    "lastsale": "$1.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.538%",
-    "volume": "525113",
-    "marketCap": "367851060.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.07",
+    "pctchange": "-3.784%",
+    "volume": "710371",
+    "marketCap": "353932372.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2592,11 +2592,11 @@
   {
     "symbol": "NG",
     "name": "Novagold Resources Inc.",
-    "lastsale": "$3.51",
-    "netchange": "0.12",
-    "pctchange": "3.54%",
-    "volume": "1222178",
-    "marketCap": "1173851803.00",
+    "lastsale": "$3.66",
+    "netchange": "0.15",
+    "pctchange": "4.274%",
+    "volume": "1203129",
+    "marketCap": "1224016410.00",
     "country": "Canada",
     "ipoyear": "2003",
     "industry": "Precious Metals",
@@ -2606,11 +2606,11 @@
   {
     "symbol": "NGD",
     "name": "New Gold Inc.",
-    "lastsale": "$2.67",
-    "netchange": "0.14",
-    "pctchange": "5.534%",
-    "volume": "8668844",
-    "marketCap": "2110902000.00",
+    "lastsale": "$2.78",
+    "netchange": "0.11",
+    "pctchange": "4.12%",
+    "volume": "8167336",
+    "marketCap": "2197868000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "NHC",
     "name": "National HealthCare Corporation Common Stock",
-    "lastsale": "$123.96",
-    "netchange": "-1.90",
-    "pctchange": "-1.51%",
-    "volume": "42553",
-    "marketCap": "1914075037.00",
+    "lastsale": "$124.58",
+    "netchange": "0.62",
+    "pctchange": "0.50%",
+    "volume": "40162",
+    "marketCap": "1923648501.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Hospital/Nursing Management",
@@ -2634,10 +2634,10 @@
   {
     "symbol": "NHS",
     "name": "Neuberger Berman High Yield Strategies Fund",
-    "lastsale": "$7.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "197104",
+    "lastsale": "$7.69",
+    "netchange": "-0.02",
+    "pctchange": "-0.259%",
+    "volume": "201615",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2648,10 +2648,10 @@
   {
     "symbol": "NML",
     "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock",
-    "lastsale": "$9.02",
-    "netchange": "0.10",
-    "pctchange": "1.121%",
-    "volume": "199250",
+    "lastsale": "$9.07",
+    "netchange": "0.05",
+    "pctchange": "0.554%",
+    "volume": "146666",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -2662,11 +2662,11 @@
   {
     "symbol": "NNVC",
     "name": "NanoViricides Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "0.06",
-    "pctchange": "4.878%",
-    "volume": "221966",
-    "marketCap": "18507630.00",
+    "lastsale": "$1.37",
+    "netchange": "0.08",
+    "pctchange": "6.202%",
+    "volume": "244254",
+    "marketCap": "19655390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2676,10 +2676,10 @@
   {
     "symbol": "NRO",
     "name": "Neuberger Berman Real Estate Securities Income Fund Inc.",
-    "lastsale": "$3.77",
-    "netchange": "0.04",
-    "pctchange": "1.072%",
-    "volume": "106598",
+    "lastsale": "$3.82",
+    "netchange": "0.05",
+    "pctchange": "1.326%",
+    "volume": "104491",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -2690,11 +2690,11 @@
   {
     "symbol": "NRXS",
     "name": "Neuraxis Inc. Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "-0.05",
-    "pctchange": "-1.587%",
-    "volume": "21022",
-    "marketCap": "21638704.00",
+    "lastsale": "$3.25",
+    "netchange": "0.15",
+    "pctchange": "4.839%",
+    "volume": "25040",
+    "marketCap": "22685738.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -2704,11 +2704,11 @@
   {
     "symbol": "NTIP",
     "name": "Network-1 Technologies Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.02",
-    "pctchange": "-1.481%",
-    "volume": "33006",
-    "marketCap": "30638594.00",
+    "lastsale": "$1.32",
+    "netchange": "-0.01",
+    "pctchange": "-0.752%",
+    "volume": "52093",
+    "marketCap": "30408229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2718,11 +2718,11 @@
   {
     "symbol": "OBE",
     "name": "Obsidian Energy Ltd. Common Shares",
-    "lastsale": "$5.66",
-    "netchange": "0.17",
-    "pctchange": "3.097%",
-    "volume": "328343",
-    "marketCap": "430190621.00",
+    "lastsale": "$5.61",
+    "netchange": "-0.05",
+    "pctchange": "-0.883%",
+    "volume": "264259",
+    "marketCap": "426390350.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -2732,11 +2732,11 @@
   {
     "symbol": "OGEN",
     "name": "Oragenics Inc. Common Stock",
-    "lastsale": "$0.29",
-    "netchange": "-0.0307",
-    "pctchange": "-9.573%",
-    "volume": "874318",
-    "marketCap": "3541677.00",
+    "lastsale": "$0.28",
+    "netchange": "-0.01",
+    "pctchange": "-3.448%",
+    "volume": "480148",
+    "marketCap": "3419550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2746,11 +2746,11 @@
   {
     "symbol": "OPTT",
     "name": "Ocean Power Technologies Inc. Common Stock",
-    "lastsale": "$0.1498",
-    "netchange": "0.0098",
-    "pctchange": "7.00%",
-    "volume": "1712313",
-    "marketCap": "14670775.00",
+    "lastsale": "$0.15",
+    "netchange": "0.0002",
+    "pctchange": "0.134%",
+    "volume": "2733840",
+    "marketCap": "14690362.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -2760,11 +2760,11 @@
   {
     "symbol": "ORLA",
     "name": "Orla Mining Ltd. Common Shares",
-    "lastsale": "$4.28",
-    "netchange": "0.34",
-    "pctchange": "8.629%",
-    "volume": "819629",
-    "marketCap": "1370690929.00",
+    "lastsale": "$4.35",
+    "netchange": "0.07",
+    "pctchange": "1.636%",
+    "volume": "714011",
+    "marketCap": "1393108772.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -2774,11 +2774,11 @@
   {
     "symbol": "OSTX",
     "name": "OS Therapies Incorporated Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "-0.14",
-    "pctchange": "-6.364%",
-    "volume": "26485",
-    "marketCap": "43022225.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.29",
+    "pctchange": "-14.078%",
+    "volume": "67321",
+    "marketCap": "37591929.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "OZ",
     "name": "Belpointe PREP LLC Class A Units",
-    "lastsale": "$69.125",
-    "netchange": "0.04",
-    "pctchange": "0.058%",
-    "volume": "3550",
-    "marketCap": "259017804.00",
+    "lastsale": "$69.75",
+    "netchange": "0.625",
+    "pctchange": "0.904%",
+    "volume": "13639",
+    "marketCap": "261359737.00",
     "country": "",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "PAPL",
     "name": "Pineapple Financial Inc. Common Stock",
-    "lastsale": "$0.5025",
-    "netchange": "-0.0305",
-    "pctchange": "-5.722%",
-    "volume": "54946",
-    "marketCap": "3654892.00",
+    "lastsale": "$0.526",
+    "netchange": "0.0235",
+    "pctchange": "4.677%",
+    "volume": "20169",
+    "marketCap": "3825817.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -2816,10 +2816,10 @@
   {
     "symbol": "PCG^A",
     "name": "Pacific Gas & Electric Co. 6% Preferred Stock",
-    "lastsale": "$24.90",
-    "netchange": "-0.0899",
-    "pctchange": "-0.36%",
-    "volume": "1660",
+    "lastsale": "$24.99",
+    "netchange": "0.09",
+    "pctchange": "0.361%",
+    "volume": "2083",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2830,10 +2830,10 @@
   {
     "symbol": "PCG^B",
     "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock",
-    "lastsale": "$22.2411",
-    "netchange": "-0.7089",
-    "pctchange": "-3.089%",
-    "volume": "358",
+    "lastsale": "$22.02",
+    "netchange": "-0.2211",
+    "pctchange": "-0.994%",
+    "volume": "489",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2858,10 +2858,10 @@
   {
     "symbol": "PCG^D",
     "name": "Pacific Gas & Electric Co. 5% 1st  Red. Preferred Stock",
-    "lastsale": "$19.92",
-    "netchange": "-0.2381",
-    "pctchange": "-1.181%",
-    "volume": "690",
+    "lastsale": "$19.7294",
+    "netchange": "-0.1906",
+    "pctchange": "-0.957%",
+    "volume": "4298",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2872,10 +2872,10 @@
   {
     "symbol": "PCG^E",
     "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock",
-    "lastsale": "$19.45",
-    "netchange": "-0.30",
-    "pctchange": "-1.519%",
-    "volume": "327",
+    "lastsale": "$19.50",
+    "netchange": "0.05",
+    "pctchange": "0.257%",
+    "volume": "403",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2886,10 +2886,10 @@
   {
     "symbol": "PCG^G",
     "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock",
-    "lastsale": "$19.00",
-    "netchange": "0.8194",
-    "pctchange": "4.507%",
-    "volume": "477",
+    "lastsale": "$19.216",
+    "netchange": "0.216",
+    "pctchange": "1.137%",
+    "volume": "966",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2903,7 +2903,7 @@
     "lastsale": "$18.0411",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "59",
+    "volume": "2",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2917,7 +2917,7 @@
     "lastsale": "$17.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "25",
+    "volume": "11",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2928,11 +2928,11 @@
   {
     "symbol": "PED",
     "name": "Pedevco Corp. Common Stock",
-    "lastsale": "$0.8605",
-    "netchange": "-0.0204",
-    "pctchange": "-2.316%",
-    "volume": "178360",
-    "marketCap": "77010677.00",
+    "lastsale": "$0.885",
+    "netchange": "0.0245",
+    "pctchange": "2.847%",
+    "volume": "151517",
+    "marketCap": "79203311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -2942,11 +2942,11 @@
   {
     "symbol": "PHGE",
     "name": "BiomX Inc. COmmon Stock",
-    "lastsale": "$0.5767",
-    "netchange": "-0.0433",
-    "pctchange": "-6.984%",
-    "volume": "81680",
-    "marketCap": "10482446.00",
+    "lastsale": "$0.5796",
+    "netchange": "0.0029",
+    "pctchange": "0.503%",
+    "volume": "42406",
+    "marketCap": "10535159.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2956,11 +2956,11 @@
   {
     "symbol": "PLAG",
     "name": "Planet Green Holdings Corp. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "-0.76",
-    "pctchange": "-19.74%",
-    "volume": "2326113",
-    "marketCap": "22503586.00",
+    "lastsale": "$3.39",
+    "netchange": "0.30",
+    "pctchange": "9.709%",
+    "volume": "354195",
+    "marketCap": "24688400.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -2970,11 +2970,11 @@
   {
     "symbol": "PLG",
     "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$1.78",
-    "netchange": "0.18",
-    "pctchange": "11.25%",
-    "volume": "1136860",
-    "marketCap": "182414663.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.09",
+    "pctchange": "-5.056%",
+    "volume": "604959",
+    "marketCap": "173191450.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2984,11 +2984,11 @@
   {
     "symbol": "PLX",
     "name": "Protalix BioTherapeutics Inc. (DE) Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.26",
-    "pctchange": "18.571%",
-    "volume": "1785965",
-    "marketCap": "122231748.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.03",
+    "pctchange": "-1.807%",
+    "volume": "533660",
+    "marketCap": "120022740.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2999,10 +2999,10 @@
     "symbol": "PMNT",
     "name": "Perfect Moment Ltd. Common Stock",
     "lastsale": "$0.80",
-    "netchange": "-0.03",
-    "pctchange": "-3.614%",
-    "volume": "43732",
-    "marketCap": "12570952.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "102390",
+    "marketCap": "12810311.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "",
@@ -3012,11 +3012,11 @@
   {
     "symbol": "PRK",
     "name": "Park National Corporation Common Stock",
-    "lastsale": "$190.52",
-    "netchange": "-2.03",
-    "pctchange": "-1.054%",
-    "volume": "33246",
-    "marketCap": "3078609251.00",
+    "lastsale": "$190.11",
+    "netchange": "-0.41",
+    "pctchange": "-0.215%",
+    "volume": "30030",
+    "marketCap": "3071984068.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -3026,11 +3026,11 @@
   {
     "symbol": "PTN",
     "name": "Palatin Technologies Inc. Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "0.0158",
-    "pctchange": "1.691%",
-    "volume": "224386",
-    "marketCap": "18570759.00",
+    "lastsale": "$0.93",
+    "netchange": "-0.02",
+    "pctchange": "-2.105%",
+    "volume": "184372",
+    "marketCap": "18179795.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3040,11 +3040,11 @@
   {
     "symbol": "PW",
     "name": "Power REIT (MD) Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.02",
-    "pctchange": "1.942%",
-    "volume": "18241",
-    "marketCap": "3559144.00",
+    "lastsale": "$1.101",
+    "netchange": "0.051",
+    "pctchange": "4.857%",
+    "volume": "50594",
+    "marketCap": "3732017.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate Investment Trusts",
@@ -3054,10 +3054,10 @@
   {
     "symbol": "PW^A",
     "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$3.62",
-    "netchange": "-0.20",
-    "pctchange": "-5.236%",
-    "volume": "8608",
+    "lastsale": "$3.435",
+    "netchange": "-0.185",
+    "pctchange": "-5.11%",
+    "volume": "1413",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3068,11 +3068,11 @@
   {
     "symbol": "PZG",
     "name": "Paramount Gold Nevada Corp. Common Stock",
-    "lastsale": "$0.4089",
-    "netchange": "-0.0487",
-    "pctchange": "-10.642%",
-    "volume": "253483",
-    "marketCap": "27031825.00",
+    "lastsale": "$0.3881",
+    "netchange": "-0.0208",
+    "pctchange": "-5.087%",
+    "volume": "157033",
+    "marketCap": "25656765.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Mining",
@@ -3082,10 +3082,10 @@
   {
     "symbol": "RCG",
     "name": "RENN Fund Inc Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "0.045",
-    "pctchange": "1.944%",
-    "volume": "13394",
+    "lastsale": "$2.35",
+    "netchange": "-0.01",
+    "pctchange": "-0.424%",
+    "volume": "3692",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -3096,11 +3096,11 @@
   {
     "symbol": "REI",
     "name": "Ring Energy Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "0.04",
-    "pctchange": "2.614%",
-    "volume": "862931",
-    "marketCap": "311167773.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.03",
+    "pctchange": "-1.911%",
+    "volume": "1707792",
+    "marketCap": "305221892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3110,11 +3110,11 @@
   {
     "symbol": "REPX",
     "name": "Riley Exploration Permian Inc. Common Stock",
-    "lastsale": "$34.88",
-    "netchange": "0.59",
-    "pctchange": "1.721%",
-    "volume": "117254",
-    "marketCap": "749322366.00",
+    "lastsale": "$34.69",
+    "netchange": "-0.19",
+    "pctchange": "-0.545%",
+    "volume": "89815",
+    "marketCap": "745240622.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -3124,39 +3124,25 @@
   {
     "symbol": "RHE",
     "name": "Regional Health Properties Inc. Common Stock",
-    "lastsale": "$1.515",
-    "netchange": "-0.055",
-    "pctchange": "-3.503%",
-    "volume": "24225",
-    "marketCap": "2884602.00",
+    "lastsale": "$1.52",
+    "netchange": "0.005",
+    "pctchange": "0.33%",
+    "volume": "78165",
+    "marketCap": "2894123.00",
     "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": "$0.4542",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "200",
-    "marketCap": "",
-    "country": "",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/rhe^a"
-  },
   {
     "symbol": "RLGT",
     "name": "Radiant Logistics Inc. Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "0.06",
-    "pctchange": "0.851%",
-    "volume": "101614",
-    "marketCap": "333568601.00",
+    "lastsale": "$7.12",
+    "netchange": "0.01",
+    "pctchange": "0.141%",
+    "volume": "112692",
+    "marketCap": "334037755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -3166,11 +3152,11 @@
   {
     "symbol": "ROLR",
     "name": "High Roller Technologies Inc. Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "0.13",
-    "pctchange": "2.539%",
-    "volume": "11813",
-    "marketCap": "43397902.00",
+    "lastsale": "$6.22",
+    "netchange": "0.97",
+    "pctchange": "18.476%",
+    "volume": "531913",
+    "marketCap": "51416181.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3180,11 +3166,11 @@
   {
     "symbol": "RVP",
     "name": "Retractable Technologies Inc. Common Stock",
-    "lastsale": "$0.571",
-    "netchange": "-0.044",
-    "pctchange": "-7.154%",
-    "volume": "89792",
-    "marketCap": "17094118.00",
+    "lastsale": "$0.585",
+    "netchange": "0.014",
+    "pctchange": "2.452%",
+    "volume": "38773",
+    "marketCap": "17513238.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical/Dental Instruments",
@@ -3194,11 +3180,11 @@
   {
     "symbol": "RYDE",
     "name": "Ryde Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.469",
-    "netchange": "-0.0043",
-    "pctchange": "-0.909%",
-    "volume": "179012",
-    "marketCap": "9090285.00",
+    "lastsale": "$0.434",
+    "netchange": "-0.035",
+    "pctchange": "-7.463%",
+    "volume": "369377",
+    "marketCap": "8411906.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -3209,9 +3195,9 @@
     "symbol": "SACC",
     "name": "Sachem Capital Corp. 6.875% Notes due 2024",
     "lastsale": "$25.07",
-    "netchange": "-0.07",
-    "pctchange": "-0.278%",
-    "volume": "10086",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12345",
     "marketCap": "1252630221.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -3222,11 +3208,11 @@
   {
     "symbol": "SACH",
     "name": "Sachem Capital Corp. Common Shares",
-    "lastsale": "$1.49",
-    "netchange": "-0.30",
-    "pctchange": "-16.76%",
-    "volume": "1352882",
-    "marketCap": "74448306.00",
+    "lastsale": "$1.65",
+    "netchange": "0.16",
+    "pctchange": "10.738%",
+    "volume": "1380278",
+    "marketCap": "82442755.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -3236,10 +3222,10 @@
   {
     "symbol": "SACH^A",
     "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.15",
-    "netchange": "-1.3092",
-    "pctchange": "-5.829%",
-    "volume": "16470",
+    "lastsale": "$20.30",
+    "netchange": "-0.85",
+    "pctchange": "-4.019%",
+    "volume": "19659",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3250,11 +3236,11 @@
   {
     "symbol": "SATX",
     "name": "SatixFy Communications Ltd. Ordinary Share",
-    "lastsale": "$0.7772",
-    "netchange": "-0.0036",
-    "pctchange": "-0.461%",
-    "volume": "13784",
-    "marketCap": "64596351.00",
+    "lastsale": "$0.8057",
+    "netchange": "0.0285",
+    "pctchange": "3.667%",
+    "volume": "39107",
+    "marketCap": "66965105.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3264,11 +3250,11 @@
   {
     "symbol": "SBEV",
     "name": "Splash Beverage Group Inc. (NV) Common Stock",
-    "lastsale": "$0.189",
-    "netchange": "0.0077",
-    "pctchange": "4.247%",
-    "volume": "420407",
-    "marketCap": "10861407.00",
+    "lastsale": "$0.196",
+    "netchange": "0.007",
+    "pctchange": "3.704%",
+    "volume": "731992",
+    "marketCap": "12095359.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3278,11 +3264,11 @@
   {
     "symbol": "SCCC",
     "name": "Sachem Capital Corp. 7.75% Notes due 2025",
-    "lastsale": "$24.65",
-    "netchange": "-0.24",
-    "pctchange": "-0.964%",
-    "volume": "5472",
-    "marketCap": "1231644793.00",
+    "lastsale": "$24.60",
+    "netchange": "-0.05",
+    "pctchange": "-0.203%",
+    "volume": "9818",
+    "marketCap": "1229146528.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -3292,11 +3278,11 @@
   {
     "symbol": "SCCD",
     "name": "Sachem Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$21.75",
-    "netchange": "-0.90",
-    "pctchange": "-3.974%",
-    "volume": "10159",
-    "marketCap": "1086745406.00",
+    "lastsale": "$21.80",
+    "netchange": "0.05",
+    "pctchange": "0.23%",
+    "volume": "14634",
+    "marketCap": "1089243671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3306,11 +3292,11 @@
   {
     "symbol": "SCCE",
     "name": "Sachem Capital Corp. 6.00% Notes due 2027",
-    "lastsale": "$20.88",
-    "netchange": "-1.35",
-    "pctchange": "-6.073%",
-    "volume": "27660",
-    "marketCap": "1043275589.00",
+    "lastsale": "$21.53",
+    "netchange": "0.65",
+    "pctchange": "3.113%",
+    "volume": "25236",
+    "marketCap": "1075753038.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3320,11 +3306,11 @@
   {
     "symbol": "SCCF",
     "name": "Sachem Capital Corp. 7.125% Notes due 2027",
-    "lastsale": "$21.996",
-    "netchange": "-0.704",
-    "pctchange": "-3.101%",
-    "volume": "9431",
-    "marketCap": "1099036871.00",
+    "lastsale": "$21.51",
+    "netchange": "-0.486",
+    "pctchange": "-2.209%",
+    "volume": "22974",
+    "marketCap": "1074753732.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3334,11 +3320,11 @@
   {
     "symbol": "SCCG",
     "name": "Sachem Capital Corp. 8.00% Notes due 2027",
-    "lastsale": "$23.40",
-    "netchange": "-0.25",
-    "pctchange": "-1.057%",
-    "volume": "6456",
-    "marketCap": "1169188160.00",
+    "lastsale": "$22.75",
+    "netchange": "-0.65",
+    "pctchange": "-2.778%",
+    "volume": "24478",
+    "marketCap": "1136710712.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3348,11 +3334,11 @@
   {
     "symbol": "SCPX",
     "name": "Scorpius Holdings Inc. Common Stock",
-    "lastsale": "$0.688",
-    "netchange": "0.0117",
-    "pctchange": "1.73%",
-    "volume": "75716",
-    "marketCap": "2143992.00",
+    "lastsale": "$0.66",
+    "netchange": "-0.028",
+    "pctchange": "-4.07%",
+    "volume": "100767",
+    "marketCap": "2858637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3362,11 +3348,11 @@
   {
     "symbol": "SEB",
     "name": "Seaboard Corporation Common Stock",
-    "lastsale": "$2673.85",
-    "netchange": "12.84",
-    "pctchange": "0.483%",
-    "volume": "2464",
-    "marketCap": "2596455412.00",
+    "lastsale": "$2652.42",
+    "netchange": "-21.43",
+    "pctchange": "-0.801%",
+    "volume": "2043",
+    "marketCap": "2575645703.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -3376,11 +3362,11 @@
   {
     "symbol": "SEG",
     "name": "Seaport Entertainment Group Inc. Common Stock",
-    "lastsale": "$28.82",
-    "netchange": "-1.29",
-    "pctchange": "-4.284%",
-    "volume": "78437",
-    "marketCap": "366161645.00",
+    "lastsale": "$28.95",
+    "netchange": "0.13",
+    "pctchange": "0.451%",
+    "volume": "47387",
+    "marketCap": "367813311.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3390,11 +3376,11 @@
   {
     "symbol": "SENS",
     "name": "Senseonics Holdings Inc. Common Stock",
-    "lastsale": "$0.3021",
-    "netchange": "0.019",
-    "pctchange": "6.711%",
-    "volume": "6306978",
-    "marketCap": "179032361.00",
+    "lastsale": "$0.3177",
+    "netchange": "0.0156",
+    "pctchange": "5.164%",
+    "volume": "3738083",
+    "marketCap": "188277329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -3405,9 +3391,9 @@
     "symbol": "SER",
     "name": "Serina Therapeutics Inc. Common Stock",
     "lastsale": "$5.00",
-    "netchange": "0.17",
-    "pctchange": "3.52%",
-    "volume": "13143",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10517",
     "marketCap": "44459880.00",
     "country": "",
     "ipoyear": "2018",
@@ -3418,11 +3404,11 @@
   {
     "symbol": "SGN",
     "name": "Signing Day Sports Inc. Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "-0.0961",
-    "pctchange": "-1.131%",
-    "volume": "75847",
-    "marketCap": "232514881.00",
+    "lastsale": "$6.41",
+    "netchange": "-1.99",
+    "pctchange": "-23.69%",
+    "volume": "92039",
+    "marketCap": "3696480.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3432,11 +3418,11 @@
   {
     "symbol": "SIF",
     "name": "SIFCO Industries Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.06",
-    "pctchange": "-1.667%",
-    "volume": "4104",
-    "marketCap": "21876779.00",
+    "lastsale": "$3.51",
+    "netchange": "-0.03",
+    "pctchange": "-0.847%",
+    "volume": "1446",
+    "marketCap": "21691382.00",
     "country": "United States",
     "ipoyear": "1969",
     "industry": "Aerospace",
@@ -3446,11 +3432,11 @@
   {
     "symbol": "SILV",
     "name": "SilverCrest Metals Inc. Common Shares",
-    "lastsale": "$10.28",
-    "netchange": "0.71",
-    "pctchange": "7.419%",
-    "volume": "1772040",
-    "marketCap": "1527133578.00",
+    "lastsale": "$10.41",
+    "netchange": "0.13",
+    "pctchange": "1.265%",
+    "volume": "1616973",
+    "marketCap": "1546445579.00",
     "country": "Canada",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -3460,11 +3446,11 @@
   {
     "symbol": "SIM",
     "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares",
-    "lastsale": "$27.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "55",
-    "marketCap": "4159222992.00",
+    "lastsale": "$27.45",
+    "netchange": "0.45",
+    "pctchange": "1.667%",
+    "volume": "894",
+    "marketCap": "4228543375.00",
     "country": "Mexico",
     "ipoyear": "1998",
     "industry": "Steel/Iron Ore",
@@ -3474,11 +3460,11 @@
   {
     "symbol": "SKYH",
     "name": "Sky Harbour Group Corporation Class A Common Stock",
-    "lastsale": "$11.62",
-    "netchange": "-0.65",
-    "pctchange": "-5.297%",
-    "volume": "111179",
-    "marketCap": "830105993.00",
+    "lastsale": "$11.32",
+    "netchange": "-0.30",
+    "pctchange": "-2.582%",
+    "volume": "50044",
+    "marketCap": "808674685.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -3488,11 +3474,11 @@
   {
     "symbol": "SLI",
     "name": "Standard Lithium Ltd. Common Shares",
-    "lastsale": "$1.62",
-    "netchange": "0.04",
-    "pctchange": "2.532%",
-    "volume": "1827291",
-    "marketCap": "299022715.00",
+    "lastsale": "$1.70",
+    "netchange": "0.08",
+    "pctchange": "4.938%",
+    "volume": "2113577",
+    "marketCap": "313789269.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -3502,11 +3488,11 @@
   {
     "symbol": "SLND",
     "name": "Southland Holdings Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "0.01",
-    "pctchange": "0.336%",
-    "volume": "15080",
-    "marketCap": "143835481.00",
+    "lastsale": "$2.87",
+    "netchange": "-0.12",
+    "pctchange": "-4.013%",
+    "volume": "33643",
+    "marketCap": "138062819.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -3516,11 +3502,11 @@
   {
     "symbol": "SLSR",
     "name": "Solaris Resources Inc. Common Shares",
-    "lastsale": "$2.45",
-    "netchange": "0.1244",
-    "pctchange": "5.349%",
-    "volume": "50248",
-    "marketCap": "397496313.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.02",
+    "pctchange": "-0.816%",
+    "volume": "38397",
+    "marketCap": "394251445.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -3530,11 +3516,11 @@
   {
     "symbol": "SOAR",
     "name": "Volato Group Inc. Class A Common Stock",
-    "lastsale": "$0.211",
-    "netchange": "0.0085",
-    "pctchange": "4.198%",
-    "volume": "18608255",
-    "marketCap": "6231746.00",
+    "lastsale": "$0.4699",
+    "netchange": "0.2589",
+    "pctchange": "122.701%",
+    "volume": "667215651",
+    "marketCap": "13878186.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -3544,11 +3530,11 @@
   {
     "symbol": "SSY",
     "name": "SunLink Health Systems Inc. Common Stock",
-    "lastsale": "$0.794",
-    "netchange": "-0.01",
-    "pctchange": "-1.244%",
-    "volume": "4615",
-    "marketCap": "5590239.00",
+    "lastsale": "$0.82",
+    "netchange": "0.026",
+    "pctchange": "3.275%",
+    "volume": "919",
+    "marketCap": "5773294.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Hospital/Nursing Management",
@@ -3558,11 +3544,11 @@
   {
     "symbol": "STRW",
     "name": "Strawberry Fields REIT Inc. Common Stock",
-    "lastsale": "$11.34",
-    "netchange": "0.27",
-    "pctchange": "2.439%",
-    "volume": "22297",
-    "marketCap": "84834710.00",
+    "lastsale": "$11.82",
+    "netchange": "0.48",
+    "pctchange": "4.233%",
+    "volume": "11580",
+    "marketCap": "88425597.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -3572,11 +3558,11 @@
   {
     "symbol": "STXS",
     "name": "Stereotaxis Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.04",
-    "pctchange": "-1.961%",
-    "volume": "431003",
-    "marketCap": "169459014.00",
+    "lastsale": "$2.05",
+    "netchange": "0.05",
+    "pctchange": "2.50%",
+    "volume": "541166",
+    "marketCap": "173695489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -3586,11 +3572,11 @@
   {
     "symbol": "SVM",
     "name": "Silvercorp Metals Inc. Common Shares",
-    "lastsale": "$4.09",
-    "netchange": "0.19",
-    "pctchange": "4.872%",
-    "volume": "3288778",
-    "marketCap": "885453094.00",
+    "lastsale": "$4.05",
+    "netchange": "-0.04",
+    "pctchange": "-0.978%",
+    "volume": "2603659",
+    "marketCap": "876793406.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3603,7 +3589,7 @@
     "lastsale": "$11.08",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4450",
+    "volume": "1621",
     "marketCap": "28300935.00",
     "country": "United States",
     "ipoyear": "1970",
@@ -3614,11 +3600,11 @@
   {
     "symbol": "SYNX",
     "name": "Silynxcom Ltd. Ordinary Shares",
-    "lastsale": "$2.86",
-    "netchange": "0.24",
-    "pctchange": "9.16%",
-    "volume": "5405",
-    "marketCap": "15015000.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.16",
+    "pctchange": "-5.594%",
+    "volume": "1356",
+    "marketCap": "14175000.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -3628,11 +3614,11 @@
   {
     "symbol": "TGB",
     "name": "Taseko Mines Ltd. Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "0.08",
-    "pctchange": "4.061%",
-    "volume": "3720835",
-    "marketCap": "601370366.00",
+    "lastsale": "$2.08",
+    "netchange": "0.03",
+    "pctchange": "1.463%",
+    "volume": "2653093",
+    "marketCap": "610170908.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3642,11 +3628,11 @@
   {
     "symbol": "THM",
     "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$0.4388",
-    "netchange": "0.0141",
-    "pctchange": "3.32%",
-    "volume": "334819",
-    "marketCap": "87625482.00",
+    "lastsale": "$0.4647",
+    "netchange": "0.0259",
+    "pctchange": "5.902%",
+    "volume": "100502",
+    "marketCap": "92797542.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -3656,11 +3642,11 @@
   {
     "symbol": "TMP",
     "name": "Tompkins Financial Corporation Common Stock",
-    "lastsale": "$74.10",
-    "netchange": "-1.35",
-    "pctchange": "-1.789%",
-    "volume": "42265",
-    "marketCap": "1066571836.00",
+    "lastsale": "$74.25",
+    "netchange": "0.15",
+    "pctchange": "0.202%",
+    "volume": "30071",
+    "marketCap": "1068730889.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -3670,11 +3656,11 @@
   {
     "symbol": "TMQ",
     "name": "Trilogy Metals Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.07",
-    "pctchange": "-5.469%",
-    "volume": "872379",
-    "marketCap": "194692405.00",
+    "lastsale": "$1.27",
+    "netchange": "0.06",
+    "pctchange": "4.959%",
+    "volume": "971960",
+    "marketCap": "204346574.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3684,11 +3670,11 @@
   {
     "symbol": "TOON",
     "name": "Kartoon Studios Inc. Common Stock",
-    "lastsale": "$0.7681",
-    "netchange": "-0.002",
-    "pctchange": "-0.26%",
-    "volume": "194430",
-    "marketCap": "30392862.00",
+    "lastsale": "$0.766",
+    "netchange": "-0.0021",
+    "pctchange": "-0.273%",
+    "volume": "147583",
+    "marketCap": "30309767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -3698,11 +3684,11 @@
   {
     "symbol": "TOPS",
     "name": "TOP Ships Inc. Common Stock",
-    "lastsale": "$7.47",
-    "netchange": "-0.0991",
-    "pctchange": "-1.309%",
-    "volume": "8042",
-    "marketCap": "34557692.00",
+    "lastsale": "$7.86",
+    "netchange": "0.39",
+    "pctchange": "5.221%",
+    "volume": "11600",
+    "marketCap": "36361908.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -3712,11 +3698,11 @@
   {
     "symbol": "TOVX",
     "name": "Theriva Biologics Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "-0.12",
-    "pctchange": "-8.824%",
-    "volume": "182004",
-    "marketCap": "3450237.00",
+    "lastsale": "$1.26",
+    "netchange": "0.02",
+    "pctchange": "1.613%",
+    "volume": "112512",
+    "marketCap": "3505886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3726,11 +3712,11 @@
   {
     "symbol": "TPET",
     "name": "Trio Petroleum Corp. Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.1911",
-    "pctchange": "-12.087%",
-    "volume": "469041",
-    "marketCap": "3515188.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.06",
+    "pctchange": "-4.317%",
+    "volume": "330845",
+    "marketCap": "3363453.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -3740,11 +3726,11 @@
   {
     "symbol": "TRT",
     "name": "Trio-Tech International Common Stock",
-    "lastsale": "$6.65",
-    "netchange": "-0.16",
-    "pctchange": "-2.349%",
-    "volume": "7676",
-    "marketCap": "28264528.00",
+    "lastsale": "$6.66",
+    "netchange": "0.01",
+    "pctchange": "0.15%",
+    "volume": "5401",
+    "marketCap": "28307031.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -3754,11 +3740,11 @@
   {
     "symbol": "TRX",
     "name": "TRX Gold Corporation Common Stock",
-    "lastsale": "$0.3626",
-    "netchange": "0.0027",
-    "pctchange": "0.75%",
-    "volume": "369057",
-    "marketCap": "101373325.00",
+    "lastsale": "$0.3575",
+    "netchange": "-0.0051",
+    "pctchange": "-1.407%",
+    "volume": "306025",
+    "marketCap": "99947500.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3768,11 +3754,11 @@
   {
     "symbol": "UAMY",
     "name": "United States Antimony Corporation Common Stock",
-    "lastsale": "$0.5698",
-    "netchange": "0.0517",
-    "pctchange": "9.979%",
-    "volume": "472240",
-    "marketCap": "61788533.00",
+    "lastsale": "$0.686",
+    "netchange": "0.1162",
+    "pctchange": "20.393%",
+    "volume": "1348770",
+    "marketCap": "74389143.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3782,11 +3768,11 @@
   {
     "symbol": "UAVS",
     "name": "AgEagle Aerial Systems Inc. Common Stock",
-    "lastsale": "$3.89",
-    "netchange": "0.99",
-    "pctchange": "34.138%",
-    "volume": "69570997",
-    "marketCap": "3308091.00",
+    "lastsale": "$4.00",
+    "netchange": "0.11",
+    "pctchange": "2.828%",
+    "volume": "8274981",
+    "marketCap": "3401636.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3796,11 +3782,11 @@
   {
     "symbol": "UEC",
     "name": "Uranium Energy Corp. Common Stock",
-    "lastsale": "$8.28",
-    "netchange": "0.86",
-    "pctchange": "11.59%",
-    "volume": "20077193",
-    "marketCap": "3406440446.00",
+    "lastsale": "$8.60",
+    "netchange": "0.32",
+    "pctchange": "3.865%",
+    "volume": "11623523",
+    "marketCap": "3538090319.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -3810,11 +3796,11 @@
   {
     "symbol": "UMAC",
     "name": "Unusual Machines Inc. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "-0.13",
-    "pctchange": "-4.594%",
-    "volume": "106363",
-    "marketCap": "16699454.00",
+    "lastsale": "$2.88",
+    "netchange": "0.18",
+    "pctchange": "6.667%",
+    "volume": "56701",
+    "marketCap": "23905382.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3824,11 +3810,11 @@
   {
     "symbol": "URG",
     "name": "Ur Energy Inc Common Shares (Canada)",
-    "lastsale": "$1.33",
-    "netchange": "0.08",
-    "pctchange": "6.40%",
-    "volume": "5545323",
-    "marketCap": "484254381.00",
+    "lastsale": "$1.39",
+    "netchange": "0.06",
+    "pctchange": "4.511%",
+    "volume": "4712103",
+    "marketCap": "506100443.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3838,11 +3824,11 @@
   {
     "symbol": "USAS",
     "name": "Americas Gold and Silver Corporation Common Shares no par value",
-    "lastsale": "$0.4044",
-    "netchange": "0.0079",
-    "pctchange": "1.992%",
-    "volume": "1061557",
-    "marketCap": "101512460.00",
+    "lastsale": "$0.3949",
+    "netchange": "-0.0095",
+    "pctchange": "-2.349%",
+    "volume": "1304303",
+    "marketCap": "99127770.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -3852,10 +3838,10 @@
   {
     "symbol": "UTG",
     "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$33.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.03%",
-    "volume": "310039",
+    "lastsale": "$33.77",
+    "netchange": "0.38",
+    "pctchange": "1.138%",
+    "volume": "193090",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -3866,11 +3852,11 @@
   {
     "symbol": "UUU",
     "name": "Universal Security Instruments Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.025",
-    "pctchange": "1.193%",
-    "volume": "25808",
-    "marketCap": "4903320.00",
+    "lastsale": "$2.15",
+    "netchange": "0.03",
+    "pctchange": "1.415%",
+    "volume": "207223",
+    "marketCap": "4972707.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Electronic Components",
@@ -3880,11 +3866,11 @@
   {
     "symbol": "UUUU",
     "name": "Energy Fuels Inc Ordinary Shares (Canada)",
-    "lastsale": "$7.29",
-    "netchange": "0.65",
-    "pctchange": "9.789%",
-    "volume": "7998184",
-    "marketCap": "1193154920.00",
+    "lastsale": "$7.23",
+    "netchange": "-0.06",
+    "pctchange": "-0.823%",
+    "volume": "3701000",
+    "marketCap": "1183334715.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -3894,10 +3880,10 @@
   {
     "symbol": "VFL",
     "name": "abrdn National Municipal Income Fund Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "-0.04",
-    "pctchange": "-0.375%",
-    "volume": "14516",
+    "lastsale": "$10.59",
+    "netchange": "-0.03",
+    "pctchange": "-0.282%",
+    "volume": "40845",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3908,11 +3894,11 @@
   {
     "symbol": "VGZ",
     "name": "Vista Gold Corp Common Stock",
-    "lastsale": "$0.5594",
-    "netchange": "0.0373",
-    "pctchange": "7.144%",
-    "volume": "337502",
-    "marketCap": "68888772.00",
+    "lastsale": "$0.574",
+    "netchange": "0.0146",
+    "pctchange": "2.61%",
+    "volume": "168597",
+    "marketCap": "70686728.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Precious Metals",
@@ -3922,11 +3908,11 @@
   {
     "symbol": "VINE",
     "name": "Fresh Vine Wine Inc. Common Stock",
-    "lastsale": "$0.5828",
-    "netchange": "-0.0472",
-    "pctchange": "-7.492%",
-    "volume": "80619",
-    "marketCap": "9310945.00",
+    "lastsale": "$0.581",
+    "netchange": "-0.0018",
+    "pctchange": "-0.309%",
+    "volume": "158806",
+    "marketCap": "9282188.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3936,11 +3922,11 @@
   {
     "symbol": "VKI",
     "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)",
-    "lastsale": "$9.08",
-    "netchange": "0.02",
-    "pctchange": "0.221%",
-    "volume": "155251",
-    "marketCap": "403206662.00",
+    "lastsale": "$8.99",
+    "netchange": "-0.09",
+    "pctchange": "-0.991%",
+    "volume": "153567",
+    "marketCap": "399210120.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -3950,11 +3936,11 @@
   {
     "symbol": "VNRX",
     "name": "VolitionRX Limited Common Stock",
-    "lastsale": "$0.6636",
-    "netchange": "-0.0164",
-    "pctchange": "-2.412%",
-    "volume": "97477",
-    "marketCap": "61118541.00",
+    "lastsale": "$0.67",
+    "netchange": "0.0064",
+    "pctchange": "0.964%",
+    "volume": "104746",
+    "marketCap": "62085424.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -3964,11 +3950,11 @@
   {
     "symbol": "VTAK",
     "name": "Catheter Precision Inc. Common Stock",
-    "lastsale": "$0.4284",
-    "netchange": "-0.0416",
-    "pctchange": "-8.851%",
-    "volume": "199749",
-    "marketCap": "3429185.00",
+    "lastsale": "$0.4392",
+    "netchange": "0.0108",
+    "pctchange": "2.521%",
+    "volume": "94845",
+    "marketCap": "3515635.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -3978,11 +3964,11 @@
   {
     "symbol": "VZLA",
     "name": "Vizsla Silver Corp. Common Shares",
-    "lastsale": "$1.78",
-    "netchange": "0.07",
-    "pctchange": "4.094%",
-    "volume": "1934145",
-    "marketCap": "486659294.00",
+    "lastsale": "$1.86",
+    "netchange": "0.08",
+    "pctchange": "4.494%",
+    "volume": "1208990",
+    "marketCap": "508531622.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -3992,11 +3978,11 @@
   {
     "symbol": "WRN",
     "name": "Western Copper and Gold Corporation Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "-0.12",
-    "pctchange": "-9.302%",
-    "volume": "233472",
-    "marketCap": "231916446.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.02",
+    "pctchange": "-1.709%",
+    "volume": "183300",
+    "marketCap": "227952063.00",
     "country": "Canada",
     "ipoyear": "2011",
     "industry": "Metal Mining",
@@ -4006,11 +3992,11 @@
   {
     "symbol": "WWR",
     "name": "Westwater Resources Inc. Common Stock",
-    "lastsale": "$0.535",
-    "netchange": "-0.01",
-    "pctchange": "-1.835%",
-    "volume": "179467",
-    "marketCap": "31115920.00",
+    "lastsale": "$0.5374",
+    "netchange": "0.0024",
+    "pctchange": "0.449%",
+    "volume": "113788",
+    "marketCap": "33591285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -4020,11 +4006,11 @@
   {
     "symbol": "WYY",
     "name": "WidePoint Corporation Common Stock",
-    "lastsale": "$4.23",
-    "netchange": "0.52",
-    "pctchange": "14.016%",
-    "volume": "186051",
-    "marketCap": "41461056.00",
+    "lastsale": "$5.05",
+    "netchange": "0.82",
+    "pctchange": "19.385%",
+    "volume": "524973",
+    "marketCap": "49498423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4034,11 +4020,11 @@
   {
     "symbol": "XPL",
     "name": "Solitario Resources Corp. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "0.025",
-    "pctchange": "4.425%",
-    "volume": "113426",
-    "marketCap": "48048667.00",
+    "lastsale": "$0.5911",
+    "netchange": "0.0011",
+    "pctchange": "0.186%",
+    "volume": "61855",
+    "marketCap": "48138249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -4048,11 +4034,11 @@
   {
     "symbol": "XTNT",
     "name": "Xtant Medical Holdings Inc. Common Stock",
-    "lastsale": "$0.429",
-    "netchange": "-0.0004",
-    "pctchange": "-0.093%",
-    "volume": "189938",
-    "marketCap": "59634628.00",
+    "lastsale": "$0.432",
+    "netchange": "0.003",
+    "pctchange": "0.699%",
+    "volume": "222060",
+    "marketCap": "60051653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4062,11 +4048,11 @@
   {
     "symbol": "YCBD",
     "name": "cbdMD Inc. Common Stock",
-    "lastsale": "$0.476",
-    "netchange": "-0.014",
-    "pctchange": "-2.857%",
-    "volume": "57962",
-    "marketCap": "1791394.00",
+    "lastsale": "$0.4502",
+    "netchange": "-0.0258",
+    "pctchange": "-5.42%",
+    "volume": "53843",
+    "marketCap": "1694298.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Package Goods/Cosmetics",
@@ -4076,10 +4062,10 @@
   {
     "symbol": "YCBD^A",
     "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock",
-    "lastsale": "$0.6999",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "71",
+    "lastsale": "$0.71",
+    "netchange": "0.0101",
+    "pctchange": "1.443%",
+    "volume": "4238",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4090,11 +4076,11 @@
   {
     "symbol": "ZDGE",
     "name": "Zedge Inc. Class B Common Stock ",
-    "lastsale": "$2.61",
-    "netchange": "-0.14",
-    "pctchange": "-5.091%",
-    "volume": "54842",
-    "marketCap": "36914629.00",
+    "lastsale": "$2.65",
+    "netchange": "0.04",
+    "pctchange": "1.533%",
+    "volume": "84695",
+    "marketCap": "37480370.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -4104,11 +4090,11 @@
   {
     "symbol": "ZOM",
     "name": "Zomedica Corp. Common Shares",
-    "lastsale": "$0.127",
-    "netchange": "-0.008",
-    "pctchange": "-5.926%",
-    "volume": "7830129",
-    "marketCap": "124453608.00",
+    "lastsale": "$0.126",
+    "netchange": "-0.001",
+    "pctchange": "-0.787%",
+    "volume": "3609905",
+    "marketCap": "123473658.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -4118,11 +4104,11 @@
   {
     "symbol": "ZONE",
     "name": "CleanCore Solutions Inc. Class B Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.40",
-    "pctchange": "-18.957%",
-    "volume": "982107",
-    "marketCap": "14097669.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.30",
+    "pctchange": "-17.544%",
+    "volume": "200059",
+    "marketCap": "11624394.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
diff --git a/amex/amex_tickers.json b/amex/amex_tickers.json
index 4f4a1c33..f8719c49 100644
--- a/amex/amex_tickers.json
+++ b/amex/amex_tickers.json
@@ -223,7 +223,6 @@
   "REI",
   "REPX",
   "RHE",
-  "RHE^A",
   "RLGT",
   "ROLR",
   "RVP",
diff --git a/amex/amex_tickers.txt b/amex/amex_tickers.txt
index d8153726..42b1cae6 100644
--- a/amex/amex_tickers.txt
+++ b/amex/amex_tickers.txt
@@ -237,8 +237,6 @@ RCG
 REI
 REPX
 RHE
-RHE
-A
 RLGT
 ROLR
 RVP
diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json
index bccf3ef4..49c588e2 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": "$1.0213",
-    "netchange": "0.0113",
-    "pctchange": "1.119%",
-    "volume": "18357",
-    "marketCap": "32681733.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.0013",
+    "pctchange": "-0.127%",
+    "volume": "27545",
+    "marketCap": "32640133.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -16,11 +16,11 @@
   {
     "symbol": "AADI",
     "name": "Aadi Bioscience Inc. Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "0.04",
-    "pctchange": "1.896%",
-    "volume": "87603",
-    "marketCap": "52991893.00",
+    "lastsale": "$2.21",
+    "netchange": "0.06",
+    "pctchange": "2.791%",
+    "volume": "113147",
+    "marketCap": "54470736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30,11 +30,11 @@
   {
     "symbol": "AAL",
     "name": "American Airlines Group Inc. Common Stock",
-    "lastsale": "$14.29",
-    "netchange": "-0.10",
-    "pctchange": "-0.695%",
-    "volume": "18705469",
-    "marketCap": "9390401933.00",
+    "lastsale": "$14.33",
+    "netchange": "0.04",
+    "pctchange": "0.28%",
+    "volume": "25302902",
+    "marketCap": "9416687173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AAME",
     "name": "Atlantic American Corporation Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "0.03",
-    "pctchange": "1.796%",
-    "volume": "2865",
-    "marketCap": "34679589.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.10",
+    "pctchange": "-5.882%",
+    "volume": "6316",
+    "marketCap": "32639613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAOI",
     "name": "Applied Optoelectronics Inc. Common Stock",
-    "lastsale": "$27.32",
-    "netchange": "0.52",
-    "pctchange": "1.94%",
-    "volume": "3338252",
-    "marketCap": "1231536506.00",
+    "lastsale": "$28.55",
+    "netchange": "1.23",
+    "pctchange": "4.502%",
+    "volume": "2063784",
+    "marketCap": "1286982696.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAON",
     "name": "AAON Inc. Common Stock",
-    "lastsale": "$131.34",
-    "netchange": "-2.12",
-    "pctchange": "-1.588%",
-    "volume": "574259",
-    "marketCap": "10675265948.00",
+    "lastsale": "$131.16",
+    "netchange": "-0.18",
+    "pctchange": "-0.137%",
+    "volume": "595692",
+    "marketCap": "10660635615.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -86,11 +86,11 @@
   {
     "symbol": "AAPL",
     "name": "Apple Inc. Common Stock",
-    "lastsale": "$228.02",
-    "netchange": "3.02",
-    "pctchange": "1.342%",
-    "volume": "44632934",
-    "marketCap": "3446709960460.00",
+    "lastsale": "$228.28",
+    "netchange": "0.26",
+    "pctchange": "0.114%",
+    "volume": "36076344",
+    "marketCap": "3450640074440.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Computer Manufacturing",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABAT",
     "name": "American Battery Technology Company Common Stock",
-    "lastsale": "$0.80",
-    "netchange": "-0.05",
-    "pctchange": "-5.882%",
-    "volume": "620437",
-    "marketCap": "57638754.00",
+    "lastsale": "$0.7999",
+    "netchange": "-0.0001",
+    "pctchange": "-0.013%",
+    "volume": "861536",
+    "marketCap": "59609883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCL",
     "name": "AbCellera Biologics Inc. Common Shares",
-    "lastsale": "$2.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2501097",
-    "marketCap": "780863660.00",
+    "lastsale": "$2.71",
+    "netchange": "0.06",
+    "pctchange": "2.264%",
+    "volume": "1818649",
+    "marketCap": "798543592.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABEO",
     "name": "Abeona Therapeutics Inc. Common Stock",
-    "lastsale": "$5.855",
-    "netchange": "-0.005",
-    "pctchange": "-0.085%",
-    "volume": "737077",
-    "marketCap": "254522881.00",
+    "lastsale": "$5.89",
+    "netchange": "0.035",
+    "pctchange": "0.598%",
+    "volume": "251941",
+    "marketCap": "256044367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -143,9 +143,9 @@
     "symbol": "ABL",
     "name": "Abacus Life Inc. Class A Common Stock",
     "lastsale": "$8.43",
-    "netchange": "0.09",
-    "pctchange": "1.079%",
-    "volume": "27728",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "26462",
     "marketCap": "629542023.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -156,11 +156,11 @@
   {
     "symbol": "ABLLL",
     "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$26.10",
-    "netchange": "-0.40",
-    "pctchange": "-1.509%",
-    "volume": "3139",
-    "marketCap": "1948400157.00",
+    "lastsale": "$26.31",
+    "netchange": "0.21",
+    "pctchange": "0.805%",
+    "volume": "3167",
+    "marketCap": "1964076940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABLLW",
     "name": "Abacus Life Inc. Warrant",
-    "lastsale": "$1.27",
-    "netchange": "-0.01",
-    "pctchange": "-0.781%",
-    "volume": "8663",
-    "marketCap": "94842037.00",
+    "lastsale": "$1.41",
+    "netchange": "0.14",
+    "pctchange": "11.024%",
+    "volume": "18097",
+    "marketCap": "105297064.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -184,25 +184,39 @@
   {
     "symbol": "ABLV",
     "name": "Able View Global Inc. Class B Ordinary Shares",
-    "lastsale": "$0.87",
-    "netchange": "-0.015",
-    "pctchange": "-1.695%",
-    "volume": "9088",
-    "marketCap": "36852533.00",
+    "lastsale": "$0.8601",
+    "netchange": "-0.0099",
+    "pctchange": "-1.138%",
+    "volume": "17330",
+    "marketCap": "36433176.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/ablv"
   },
+  {
+    "symbol": "ABLVW",
+    "name": "Able View Global Inc. Warrant",
+    "lastsale": "$0.019",
+    "netchange": "0.0001",
+    "pctchange": "0.529%",
+    "volume": "1131",
+    "marketCap": "804825.00",
+    "country": "China",
+    "ipoyear": "",
+    "industry": "Other Consumer Services",
+    "sector": "Consumer Discretionary",
+    "url": "/market-activity/stocks/ablvw"
+  },
   {
     "symbol": "ABNB",
     "name": "Airbnb Inc. Class A Common Stock",
-    "lastsale": "$132.19",
-    "netchange": "-0.31",
-    "pctchange": "-0.234%",
-    "volume": "4507723",
-    "marketCap": "83804711092.00",
+    "lastsale": "$131.44",
+    "netchange": "-0.75",
+    "pctchange": "-0.567%",
+    "volume": "5157820",
+    "marketCap": "83329232362.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Diversified Commercial Services",
@@ -212,11 +226,11 @@
   {
     "symbol": "ABOS",
     "name": "Acumen Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "-0.16",
-    "pctchange": "-6.667%",
-    "volume": "224989",
-    "marketCap": "134578703.00",
+    "lastsale": "$2.39",
+    "netchange": "0.15",
+    "pctchange": "6.696%",
+    "volume": "146648",
+    "marketCap": "143590669.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -226,11 +240,11 @@
   {
     "symbol": "ABP",
     "name": "Abpro Holdings Inc Common Stock",
-    "lastsale": "$3.3979",
-    "netchange": "-0.3121",
-    "pctchange": "-8.412%",
-    "volume": "15979",
-    "marketCap": "27323428.00",
+    "lastsale": "$3.63",
+    "netchange": "0.2321",
+    "pctchange": "6.831%",
+    "volume": "13043",
+    "marketCap": "29189806.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -240,11 +254,11 @@
   {
     "symbol": "ABPWW",
     "name": "Abpro Holdings Inc. Warrant",
-    "lastsale": "$0.0501",
-    "netchange": "-0.0098",
-    "pctchange": "-16.361%",
-    "volume": "1223",
-    "marketCap": "402868.00",
+    "lastsale": "$0.08",
+    "netchange": "0.0299",
+    "pctchange": "59.681%",
+    "volume": "1600",
+    "marketCap": "643302.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -254,11 +268,11 @@
   {
     "symbol": "ABSI",
     "name": "Absci Corporation Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "-0.07",
-    "pctchange": "-2.465%",
-    "volume": "958998",
-    "marketCap": "318150452.00",
+    "lastsale": "$2.72",
+    "netchange": "-0.05",
+    "pctchange": "-1.805%",
+    "volume": "1594778",
+    "marketCap": "312407664.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -268,11 +282,11 @@
   {
     "symbol": "ABTS",
     "name": "Abits Group Inc Ordinary Shares",
-    "lastsale": "$0.576",
-    "netchange": "-0.0132",
-    "pctchange": "-2.24%",
-    "volume": "36873",
-    "marketCap": "20479494.00",
+    "lastsale": "$0.5621",
+    "netchange": "-0.0139",
+    "pctchange": "-2.413%",
+    "volume": "52680",
+    "marketCap": "19985284.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -282,11 +296,11 @@
   {
     "symbol": "ABUS",
     "name": "Arbutus Biopharma Corporation Common Stock",
-    "lastsale": "$3.52",
-    "netchange": "-0.12",
-    "pctchange": "-3.297%",
-    "volume": "1063740",
-    "marketCap": "667010731.00",
+    "lastsale": "$3.49",
+    "netchange": "-0.03",
+    "pctchange": "-0.852%",
+    "volume": "910533",
+    "marketCap": "661325981.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -296,11 +310,11 @@
   {
     "symbol": "ABVC",
     "name": "ABVC BioPharma Inc. Common Stock",
-    "lastsale": "$0.5104",
-    "netchange": "0.0104",
-    "pctchange": "2.08%",
-    "volume": "87839",
-    "marketCap": "6622691.00",
+    "lastsale": "$0.5252",
+    "netchange": "0.0148",
+    "pctchange": "2.90%",
+    "volume": "60190",
+    "marketCap": "6814728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -310,11 +324,11 @@
   {
     "symbol": "ABVE",
     "name": "Above Food Ingredients Inc. Common Stock",
-    "lastsale": "$0.52",
-    "netchange": "0.0465",
-    "pctchange": "9.82%",
-    "volume": "123694",
-    "marketCap": "14458396.00",
+    "lastsale": "$0.57",
+    "netchange": "0.05",
+    "pctchange": "9.615%",
+    "volume": "2305481",
+    "marketCap": "15848626.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -324,11 +338,11 @@
   {
     "symbol": "ABVEW",
     "name": "Above Food Ingredients Inc. Warrants",
-    "lastsale": "$0.0151",
-    "netchange": "-0.0023",
-    "pctchange": "-13.218%",
-    "volume": "79454",
-    "marketCap": "419850.00",
+    "lastsale": "$0.0197",
+    "netchange": "0.0046",
+    "pctchange": "30.464%",
+    "volume": "15553",
+    "marketCap": "547751.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -338,11 +352,11 @@
   {
     "symbol": "ABVX",
     "name": "Abivax SA American Depositary Shares",
-    "lastsale": "$9.12",
-    "netchange": "-0.38",
-    "pctchange": "-4.00%",
-    "volume": "130864",
-    "marketCap": "573807408.00",
+    "lastsale": "$8.91",
+    "netchange": "-0.21",
+    "pctchange": "-2.303%",
+    "volume": "198382",
+    "marketCap": "560594738.00",
     "country": "France",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -352,11 +366,11 @@
   {
     "symbol": "ACAD",
     "name": "ACADIA Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$17.03",
-    "netchange": "0.26",
-    "pctchange": "1.55%",
-    "volume": "1834332",
-    "marketCap": "2833653904.00",
+    "lastsale": "$16.21",
+    "netchange": "-0.82",
+    "pctchange": "-4.815%",
+    "volume": "1562269",
+    "marketCap": "2697212553.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -366,11 +380,11 @@
   {
     "symbol": "ACB",
     "name": "Aurora Cannabis Inc. Common Shares",
-    "lastsale": "$4.23",
-    "netchange": "0.03",
-    "pctchange": "0.714%",
-    "volume": "761639",
-    "marketCap": "231215087.00",
+    "lastsale": "$4.18",
+    "netchange": "-0.05",
+    "pctchange": "-1.182%",
+    "volume": "668900",
+    "marketCap": "228482048.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -380,11 +394,11 @@
   {
     "symbol": "ACCD",
     "name": "Accolade Inc. Common Stock",
-    "lastsale": "$3.38",
-    "netchange": "-0.09",
-    "pctchange": "-2.594%",
-    "volume": "1129796",
-    "marketCap": "272215330.00",
+    "lastsale": "$3.49",
+    "netchange": "0.11",
+    "pctchange": "3.254%",
+    "volume": "957715",
+    "marketCap": "281074409.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -394,11 +408,11 @@
   {
     "symbol": "ACDC",
     "name": "ProFrac Holding Corp. Class A Common Stock",
-    "lastsale": "$6.83",
-    "netchange": "0.40",
-    "pctchange": "6.221%",
-    "volume": "503271",
-    "marketCap": "1093801292.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.08",
+    "pctchange": "-1.171%",
+    "volume": "344612",
+    "marketCap": "1080989564.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oilfield Services/Equipment",
@@ -408,11 +422,11 @@
   {
     "symbol": "ACET",
     "name": "Adicet Bio Inc. Common Stock ",
-    "lastsale": "$0.9679",
-    "netchange": "0.021",
-    "pctchange": "2.218%",
-    "volume": "688704",
-    "marketCap": "79755889.00",
+    "lastsale": "$1.03",
+    "netchange": "0.0621",
+    "pctchange": "6.416%",
+    "volume": "628029",
+    "marketCap": "84872989.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -422,11 +436,11 @@
   {
     "symbol": "ACGL",
     "name": "Arch Capital Group Ltd. Common Stock",
-    "lastsale": "$96.98",
-    "netchange": "0.15",
-    "pctchange": "0.155%",
-    "volume": "2255764",
-    "marketCap": "36487937425.00",
+    "lastsale": "$95.69",
+    "netchange": "-1.29",
+    "pctchange": "-1.33%",
+    "volume": "1554552",
+    "marketCap": "36002585402.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -436,11 +450,11 @@
   {
     "symbol": "ACGLN",
     "name": "Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G",
-    "lastsale": "$20.07",
-    "netchange": "0.03",
-    "pctchange": "0.15%",
-    "volume": "44969",
-    "marketCap": "7551174512.00",
+    "lastsale": "$19.95",
+    "netchange": "-0.12",
+    "pctchange": "-0.598%",
+    "volume": "23420",
+    "marketCap": "7506025486.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -450,11 +464,11 @@
   {
     "symbol": "ACGLO",
     "name": "Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F",
-    "lastsale": "$22.79",
-    "netchange": "-0.05",
-    "pctchange": "-0.219%",
-    "volume": "24359",
-    "marketCap": "8574552422.00",
+    "lastsale": "$22.68",
+    "netchange": "-0.11",
+    "pctchange": "-0.483%",
+    "volume": "19004",
+    "marketCap": "8533165816.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -464,11 +478,11 @@
   {
     "symbol": "ACHC",
     "name": "Acadia Healthcare Company Inc. Common Stock",
-    "lastsale": "$37.13",
-    "netchange": "-0.69",
-    "pctchange": "-1.824%",
-    "volume": "1250347",
-    "marketCap": "3448833120.00",
+    "lastsale": "$37.09",
+    "netchange": "-0.04",
+    "pctchange": "-0.108%",
+    "volume": "1410666",
+    "marketCap": "3445117706.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -481,7 +495,7 @@
     "lastsale": "$1.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "117260",
+    "volume": "146634",
     "marketCap": "43137095.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
@@ -492,11 +506,11 @@
   {
     "symbol": "ACHV",
     "name": "Achieve Life Sciences Inc. Common Shares",
-    "lastsale": "$4.16",
-    "netchange": "-0.09",
-    "pctchange": "-2.118%",
-    "volume": "123955",
-    "marketCap": "143062175.00",
+    "lastsale": "$4.34",
+    "netchange": "0.18",
+    "pctchange": "4.327%",
+    "volume": "152330",
+    "marketCap": "149252366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -506,11 +520,11 @@
   {
     "symbol": "ACIC",
     "name": "American Coastal Insurance Corporation Common Stock",
-    "lastsale": "$13.08",
-    "netchange": "0.18",
-    "pctchange": "1.395%",
-    "volume": "176351",
-    "marketCap": "630520903.00",
+    "lastsale": "$13.10",
+    "netchange": "0.02",
+    "pctchange": "0.153%",
+    "volume": "130735",
+    "marketCap": "631485002.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -520,11 +534,11 @@
   {
     "symbol": "ACIU",
     "name": "AC Immune SA Common Stock",
-    "lastsale": "$3.135",
-    "netchange": "-0.055",
-    "pctchange": "-1.724%",
-    "volume": "84346",
-    "marketCap": "310985194.00",
+    "lastsale": "$3.27",
+    "netchange": "0.135",
+    "pctchange": "4.306%",
+    "volume": "100741",
+    "marketCap": "324376901.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -534,11 +548,11 @@
   {
     "symbol": "ACIW",
     "name": "ACI Worldwide Inc. Common Stock",
-    "lastsale": "$54.58",
-    "netchange": "0.29",
-    "pctchange": "0.534%",
-    "volume": "434040",
-    "marketCap": "5724822080.00",
+    "lastsale": "$54.45",
+    "netchange": "-0.13",
+    "pctchange": "-0.238%",
+    "volume": "454110",
+    "marketCap": "5711186557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -548,11 +562,11 @@
   {
     "symbol": "ACLS",
     "name": "Axcelis Technologies Inc. Common Stock",
-    "lastsale": "$72.14",
-    "netchange": "-1.08",
-    "pctchange": "-1.475%",
-    "volume": "1166693",
-    "marketCap": "2344990848.00",
+    "lastsale": "$70.25",
+    "netchange": "-1.89",
+    "pctchange": "-2.62%",
+    "volume": "1008611",
+    "marketCap": "2283554298.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -562,11 +576,11 @@
   {
     "symbol": "ACLX",
     "name": "Arcellx Inc. Common Stock",
-    "lastsale": "$88.22",
-    "netchange": "0.39",
-    "pctchange": "0.444%",
-    "volume": "427514",
-    "marketCap": "4770467387.00",
+    "lastsale": "$87.59",
+    "netchange": "-0.63",
+    "pctchange": "-0.714%",
+    "volume": "498216",
+    "marketCap": "4736400345.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -576,11 +590,11 @@
   {
     "symbol": "ACMR",
     "name": "ACM Research Inc. Class A Common Stock",
-    "lastsale": "$18.45",
-    "netchange": "0.12",
-    "pctchange": "0.655%",
-    "volume": "715679",
-    "marketCap": "1155483777.00",
+    "lastsale": "$18.40",
+    "netchange": "-0.05",
+    "pctchange": "-0.271%",
+    "volume": "498662",
+    "marketCap": "1152352385.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -590,11 +604,11 @@
   {
     "symbol": "ACNB",
     "name": "ACNB Corporation Common Stock",
-    "lastsale": "$46.35",
-    "netchange": "-1.10",
-    "pctchange": "-2.318%",
-    "volume": "18259",
-    "marketCap": "396228769.00",
+    "lastsale": "$47.13",
+    "netchange": "0.78",
+    "pctchange": "1.683%",
+    "volume": "11314",
+    "marketCap": "402896696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -604,11 +618,11 @@
   {
     "symbol": "ACNT",
     "name": "Ascent Industries Co. Common Stock",
-    "lastsale": "$10.13",
-    "netchange": "0.18",
-    "pctchange": "1.809%",
-    "volume": "25390",
-    "marketCap": "102241746.00",
+    "lastsale": "$10.33",
+    "netchange": "0.20",
+    "pctchange": "1.974%",
+    "volume": "17425",
+    "marketCap": "104260339.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -618,11 +632,11 @@
   {
     "symbol": "ACOG",
     "name": "Alpha Cognition Inc. Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "0.3303",
-    "pctchange": "6.151%",
-    "volume": "92138",
-    "marketCap": "34395060.00",
+    "lastsale": "$5.66",
+    "netchange": "-0.04",
+    "pctchange": "-0.702%",
+    "volume": "170989",
+    "marketCap": "34153691.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -632,11 +646,11 @@
   {
     "symbol": "ACON",
     "name": "Aclarion Inc. Common Stock",
-    "lastsale": "$0.1747",
-    "netchange": "0.0114",
-    "pctchange": "6.981%",
-    "volume": "333192",
-    "marketCap": "1822323.00",
+    "lastsale": "$0.1765",
+    "netchange": "0.0018",
+    "pctchange": "1.03%",
+    "volume": "387692",
+    "marketCap": "1841100.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical Specialities",
@@ -660,11 +674,11 @@
   {
     "symbol": "ACRS",
     "name": "Aclaris Therapeutics Inc. Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "1.09",
-    "pctchange": "53.171%",
-    "volume": "30502147",
-    "marketCap": "224293158.00",
+    "lastsale": "$4.59",
+    "netchange": "1.45",
+    "pctchange": "46.178%",
+    "volume": "56337983",
+    "marketCap": "327868024.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -674,11 +688,11 @@
   {
     "symbol": "ACRV",
     "name": "Acrivon Therapeutics Inc. Common Stock",
-    "lastsale": "$6.27",
-    "netchange": "-0.69",
-    "pctchange": "-9.914%",
-    "volume": "71232",
-    "marketCap": "195224576.00",
+    "lastsale": "$6.38",
+    "netchange": "0.11",
+    "pctchange": "1.754%",
+    "volume": "46447",
+    "marketCap": "198649568.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -688,11 +702,11 @@
   {
     "symbol": "ACT",
     "name": "Enact Holdings Inc. Common Stock",
-    "lastsale": "$33.91",
-    "netchange": "0.065",
-    "pctchange": "0.192%",
-    "volume": "248089",
-    "marketCap": "5208211942.00",
+    "lastsale": "$33.94",
+    "netchange": "0.03",
+    "pctchange": "0.088%",
+    "volume": "211578",
+    "marketCap": "5212819620.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -702,11 +716,11 @@
   {
     "symbol": "ACTG",
     "name": "Acacia Research Corporation (Acacia Tech) Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "0.08",
-    "pctchange": "1.806%",
-    "volume": "313499",
-    "marketCap": "439130424.00",
+    "lastsale": "$4.42",
+    "netchange": "-0.09",
+    "pctchange": "-1.996%",
+    "volume": "297766",
+    "marketCap": "430367289.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -716,11 +730,11 @@
   {
     "symbol": "ACTU",
     "name": "Actuate Therapeutics Inc. Common stock",
-    "lastsale": "$8.96",
-    "netchange": "0.28",
-    "pctchange": "3.226%",
-    "volume": "88233",
-    "marketCap": "175003459.00",
+    "lastsale": "$8.90",
+    "netchange": "-0.06",
+    "pctchange": "-0.67%",
+    "volume": "43733",
+    "marketCap": "173831560.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -730,11 +744,11 @@
   {
     "symbol": "ACVA",
     "name": "ACV Auctions Inc. Class A Common Stock",
-    "lastsale": "$21.99",
-    "netchange": "1.27",
-    "pctchange": "6.129%",
-    "volume": "3273586",
-    "marketCap": "3686402786.00",
+    "lastsale": "$21.46",
+    "netchange": "-0.53",
+    "pctchange": "-2.41%",
+    "volume": "2343114",
+    "marketCap": "3597553606.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -744,11 +758,11 @@
   {
     "symbol": "ACXP",
     "name": "Acurx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.02",
-    "pctchange": "-1.163%",
-    "volume": "50155",
-    "marketCap": "28717332.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.03",
+    "pctchange": "-1.765%",
+    "volume": "27400",
+    "marketCap": "28210555.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -758,11 +772,11 @@
   {
     "symbol": "ADAG",
     "name": "Adagene Inc. American Depositary Shares",
-    "lastsale": "$2.24",
-    "netchange": "0.08",
-    "pctchange": "3.704%",
-    "volume": "60653",
-    "marketCap": "98821343.00",
+    "lastsale": "$2.22",
+    "netchange": "-0.02",
+    "pctchange": "-0.893%",
+    "volume": "50566",
+    "marketCap": "97939010.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -772,11 +786,11 @@
   {
     "symbol": "ADAP",
     "name": "Adaptimmune Therapeutics plc American Depositary Shares",
-    "lastsale": "$0.595",
-    "netchange": "0.0084",
-    "pctchange": "1.432%",
-    "volume": "1792763",
-    "marketCap": "152250508.00",
+    "lastsale": "$0.6748",
+    "netchange": "0.0798",
+    "pctchange": "13.412%",
+    "volume": "5449621",
+    "marketCap": "172669988.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -786,11 +800,11 @@
   {
     "symbol": "ADBE",
     "name": "Adobe Inc. Common Stock",
-    "lastsale": "$499.51",
-    "netchange": "-3.86",
-    "pctchange": "-0.767%",
-    "volume": "2258847",
-    "marketCap": "219884302000.00",
+    "lastsale": "$499.61",
+    "netchange": "0.10",
+    "pctchange": "0.02%",
+    "volume": "1960944",
+    "marketCap": "219928322000.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -800,11 +814,11 @@
   {
     "symbol": "ADD",
     "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$5.54",
-    "netchange": "0.31",
-    "pctchange": "5.927%",
-    "volume": "69590",
-    "marketCap": "3405089.00",
+    "lastsale": "$5.33",
+    "netchange": "-0.21",
+    "pctchange": "-3.791%",
+    "volume": "95693",
+    "marketCap": "3276015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -814,11 +828,11 @@
   {
     "symbol": "ADEA",
     "name": "Adeia Inc. Common Stock",
-    "lastsale": "$11.43",
-    "netchange": "-0.17",
-    "pctchange": "-1.466%",
-    "volume": "737335",
-    "marketCap": "1248898230.00",
+    "lastsale": "$11.51",
+    "netchange": "0.08",
+    "pctchange": "0.70%",
+    "volume": "311503",
+    "marketCap": "1257639425.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Computer Software: Prepackaged Software",
@@ -828,11 +842,11 @@
   {
     "symbol": "ADGM",
     "name": "Adagio Medical Holdings Inc Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "-0.27",
-    "pctchange": "-9.00%",
-    "volume": "134413",
-    "marketCap": "36548246.00",
+    "lastsale": "$2.44",
+    "netchange": "-0.29",
+    "pctchange": "-10.623%",
+    "volume": "97352",
+    "marketCap": "35465732.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -842,11 +856,11 @@
   {
     "symbol": "ADI",
     "name": "Analog Devices Inc. Common Stock",
-    "lastsale": "$209.65",
-    "netchange": "3.30",
-    "pctchange": "1.599%",
-    "volume": "3773974",
-    "marketCap": "104089852841.00",
+    "lastsale": "$210.43",
+    "netchange": "0.78",
+    "pctchange": "0.372%",
+    "volume": "2958583",
+    "marketCap": "104477117736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -857,9 +871,9 @@
     "symbol": "ADIL",
     "name": "Adial Pharmaceuticals Inc Common Stock",
     "lastsale": "$1.01",
-    "netchange": "-0.05",
-    "pctchange": "-4.717%",
-    "volume": "207883",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "172976",
     "marketCap": "6469839.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -870,11 +884,11 @@
   {
     "symbol": "ADMA",
     "name": "ADMA Biologics Inc Common Stock",
-    "lastsale": "$19.54",
-    "netchange": "0.50",
-    "pctchange": "2.626%",
-    "volume": "2712372",
-    "marketCap": "4619065544.00",
+    "lastsale": "$20.63",
+    "netchange": "1.09",
+    "pctchange": "5.578%",
+    "volume": "2200271",
+    "marketCap": "4876730919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -884,11 +898,11 @@
   {
     "symbol": "ADN",
     "name": "Advent Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "0.18",
-    "pctchange": "2.965%",
-    "volume": "234529",
-    "marketCap": "16478175.00",
+    "lastsale": "$6.23",
+    "netchange": "-0.02",
+    "pctchange": "-0.32%",
+    "volume": "62260",
+    "marketCap": "16425445.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -898,11 +912,11 @@
   {
     "symbol": "ADNWW",
     "name": "Advent Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.012",
-    "netchange": "0.0004",
-    "pctchange": "3.448%",
-    "volume": "38978",
-    "marketCap": "31638.00",
+    "lastsale": "$0.0115",
+    "netchange": "-0.0005",
+    "pctchange": "-4.167%",
+    "volume": "20962",
+    "marketCap": "30320.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -912,11 +926,11 @@
   {
     "symbol": "ADP",
     "name": "Automatic Data Processing Inc. Common Stock",
-    "lastsale": "$297.89",
-    "netchange": "0.25",
-    "pctchange": "0.084%",
-    "volume": "1075774",
-    "marketCap": "121377336239.00",
+    "lastsale": "$297.54",
+    "netchange": "-0.35",
+    "pctchange": "-0.117%",
+    "volume": "1741746",
+    "marketCap": "121234726324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -926,11 +940,11 @@
   {
     "symbol": "ADPT",
     "name": "Adaptive Biotechnologies Corporation Common Stock",
-    "lastsale": "$4.68",
-    "netchange": "-0.40",
-    "pctchange": "-7.874%",
-    "volume": "1390561",
-    "marketCap": "690671994.00",
+    "lastsale": "$4.48",
+    "netchange": "-0.20",
+    "pctchange": "-4.274%",
+    "volume": "1707860",
+    "marketCap": "661156097.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -940,11 +954,11 @@
   {
     "symbol": "ADSE",
     "name": "ADS-TEC ENERGY PLC Ordinary Shares",
-    "lastsale": "$13.49",
-    "netchange": "0.25",
-    "pctchange": "1.888%",
-    "volume": "49768",
-    "marketCap": "682388453.00",
+    "lastsale": "$13.45",
+    "netchange": "-0.04",
+    "pctchange": "-0.297%",
+    "volume": "52645",
+    "marketCap": "680365062.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -954,11 +968,11 @@
   {
     "symbol": "ADSEW",
     "name": "ADS-TEC ENERGY PLC Warrant",
-    "lastsale": "$3.30",
-    "netchange": "0.21",
-    "pctchange": "6.796%",
-    "volume": "8014",
-    "marketCap": "166929718.00",
+    "lastsale": "$3.16",
+    "netchange": "-0.14",
+    "pctchange": "-4.242%",
+    "volume": "18826",
+    "marketCap": "159847851.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -968,11 +982,11 @@
   {
     "symbol": "ADSK",
     "name": "Autodesk Inc. Common Stock",
-    "lastsale": "$302.05",
-    "netchange": "2.90",
-    "pctchange": "0.969%",
-    "volume": "920065",
-    "marketCap": "64940750000.00",
+    "lastsale": "$305.20",
+    "netchange": "3.15",
+    "pctchange": "1.043%",
+    "volume": "1348084",
+    "marketCap": "65618000000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -982,11 +996,11 @@
   {
     "symbol": "ADTN",
     "name": "ADTRAN Holdings Inc. Common Stock",
-    "lastsale": "$7.73",
-    "netchange": "-0.02",
-    "pctchange": "-0.258%",
-    "volume": "686029",
-    "marketCap": "612594322.00",
+    "lastsale": "$7.92",
+    "netchange": "0.19",
+    "pctchange": "2.458%",
+    "volume": "573066",
+    "marketCap": "627651621.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Telecommunications Equipment",
@@ -996,11 +1010,11 @@
   {
     "symbol": "ADTX",
     "name": "Aditxt Inc. Common Stock",
-    "lastsale": "$0.339",
-    "netchange": "0.016",
-    "pctchange": "4.954%",
-    "volume": "1241471",
-    "marketCap": "45669.00",
+    "lastsale": "$0.35",
+    "netchange": "0.011",
+    "pctchange": "3.245%",
+    "volume": "2033854",
+    "marketCap": "47151.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1010,11 +1024,11 @@
   {
     "symbol": "ADUR",
     "name": "Aduro Clean Technologies Inc. Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "0.28",
-    "pctchange": "4.778%",
-    "volume": "173213",
-    "marketCap": "167165976.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.04",
+    "pctchange": "-0.651%",
+    "volume": "103708",
+    "marketCap": "166076947.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -1024,11 +1038,11 @@
   {
     "symbol": "ADUS",
     "name": "Addus HomeCare Corporation Common Stock",
-    "lastsale": "$118.27",
-    "netchange": "-1.51",
-    "pctchange": "-1.261%",
-    "volume": "134236",
-    "marketCap": "2144603511.00",
+    "lastsale": "$120.20",
+    "netchange": "1.93",
+    "pctchange": "1.632%",
+    "volume": "113453",
+    "marketCap": "2179600423.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Medical/Nursing Services",
@@ -1038,11 +1052,11 @@
   {
     "symbol": "ADV",
     "name": "Advantage Solutions Inc. Class A Common Stock",
-    "lastsale": "$3.22",
-    "netchange": "0.12",
-    "pctchange": "3.871%",
-    "volume": "383678",
-    "marketCap": "1032827072.00",
+    "lastsale": "$3.37",
+    "netchange": "0.15",
+    "pctchange": "4.658%",
+    "volume": "311450",
+    "marketCap": "1080940134.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1052,11 +1066,11 @@
   {
     "symbol": "ADVM",
     "name": "Adverum Biotechnologies Inc. Common Stock",
-    "lastsale": "$6.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.146%",
-    "volume": "413032",
-    "marketCap": "142496872.00",
+    "lastsale": "$6.25",
+    "netchange": "-0.60",
+    "pctchange": "-8.759%",
+    "volume": "623105",
+    "marketCap": "130015394.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1066,11 +1080,11 @@
   {
     "symbol": "ADVWW",
     "name": "Advantage Solutions Inc. Warrant",
-    "lastsale": "$0.022",
-    "netchange": "-0.0056",
-    "pctchange": "-20.29%",
-    "volume": "4108",
-    "marketCap": "7056582.00",
+    "lastsale": "$0.0269",
+    "netchange": "0.0049",
+    "pctchange": "22.273%",
+    "volume": "2762",
+    "marketCap": "8628276.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1080,11 +1094,11 @@
   {
     "symbol": "ADXN",
     "name": "Addex Therapeutics Ltd American Depositary Shares",
-    "lastsale": "$7.91",
-    "netchange": "-0.15",
-    "pctchange": "-1.861%",
-    "volume": "81366",
-    "marketCap": "8252463.00",
+    "lastsale": "$7.97",
+    "netchange": "0.06",
+    "pctchange": "0.759%",
+    "volume": "51769",
+    "marketCap": "8315061.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1094,11 +1108,11 @@
   {
     "symbol": "AEHL",
     "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$0.2822",
-    "netchange": "-0.0234",
-    "pctchange": "-7.657%",
-    "volume": "1401217",
-    "marketCap": "2503289.00",
+    "lastsale": "$0.2634",
+    "netchange": "-0.0188",
+    "pctchange": "-6.662%",
+    "volume": "565744",
+    "marketCap": "2336522.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -1108,11 +1122,11 @@
   {
     "symbol": "AEHR",
     "name": "Aehr Test Systems Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "0.48",
-    "pctchange": "4.453%",
-    "volume": "682171",
-    "marketCap": "333643461.00",
+    "lastsale": "$11.16",
+    "netchange": "-0.10",
+    "pctchange": "-0.888%",
+    "volume": "575200",
+    "marketCap": "330680375.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1122,11 +1136,11 @@
   {
     "symbol": "AEI",
     "name": "Alset Inc. Common Stock (TX)",
-    "lastsale": "$1.06",
-    "netchange": "0.02",
-    "pctchange": "1.923%",
-    "volume": "81194",
-    "marketCap": "9789226.00",
+    "lastsale": "$1.07",
+    "netchange": "0.01",
+    "pctchange": "0.943%",
+    "volume": "21098",
+    "marketCap": "9881577.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -1136,11 +1150,11 @@
   {
     "symbol": "AEIS",
     "name": "Advanced Energy Industries Inc. Common Stock",
-    "lastsale": "$109.84",
-    "netchange": "0.39",
-    "pctchange": "0.356%",
-    "volume": "222979",
-    "marketCap": "4138009679.00",
+    "lastsale": "$111.56",
+    "netchange": "1.72",
+    "pctchange": "1.566%",
+    "volume": "310747",
+    "marketCap": "4202807355.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -1150,11 +1164,11 @@
   {
     "symbol": "AEMD",
     "name": "Aethlon Medical Inc. Common Stock",
-    "lastsale": "$0.388",
-    "netchange": "-0.0113",
-    "pctchange": "-2.83%",
-    "volume": "146012",
-    "marketCap": "5417255.00",
+    "lastsale": "$0.3885",
+    "netchange": "0.0005",
+    "pctchange": "0.129%",
+    "volume": "703179",
+    "marketCap": "5424236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1164,11 +1178,11 @@
   {
     "symbol": "AENT",
     "name": "Alliance Entertainment Holding Corporation Class A Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "-0.25",
-    "pctchange": "-5.774%",
-    "volume": "81192",
-    "marketCap": "207906070.00",
+    "lastsale": "$3.95",
+    "netchange": "-0.13",
+    "pctchange": "-3.186%",
+    "volume": "53577",
+    "marketCap": "201281612.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1178,11 +1192,11 @@
   {
     "symbol": "AENTW",
     "name": "Alliance Entertainment Holding Corporation Warrants",
-    "lastsale": "$0.1166",
-    "netchange": "-0.0044",
-    "pctchange": "-3.636%",
-    "volume": "1000",
-    "marketCap": "5941629.00",
+    "lastsale": "$0.0944",
+    "netchange": "-0.0222",
+    "pctchange": "-19.039%",
+    "volume": "6414",
+    "marketCap": "4810376.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1192,11 +1206,11 @@
   {
     "symbol": "AEP",
     "name": "American Electric Power Company Inc. Common Stock",
-    "lastsale": "$96.49",
-    "netchange": "0.18",
-    "pctchange": "0.187%",
-    "volume": "3399176",
-    "marketCap": "51387229174.00",
+    "lastsale": "$96.70",
+    "netchange": "0.21",
+    "pctchange": "0.218%",
+    "volume": "1879745",
+    "marketCap": "51499067895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1206,39 +1220,25 @@
   {
     "symbol": "AERT",
     "name": "Aeries Technology Inc. Class A Ordinary Share",
-    "lastsale": "$1.26",
-    "netchange": "0.20",
-    "pctchange": "18.868%",
-    "volume": "6733",
-    "marketCap": "56070538.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.10",
+    "pctchange": "-7.937%",
+    "volume": "22722",
+    "marketCap": "51620495.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/aert"
   },
-  {
-    "symbol": "AERTW",
-    "name": "Aeries Technology Inc. Warrant",
-    "lastsale": "$0.0351",
-    "netchange": "-0.0074",
-    "pctchange": "-17.412%",
-    "volume": "29698",
-    "marketCap": "1561965.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Professional Services",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/aertw"
-  },
   {
     "symbol": "AEYE",
     "name": "AudioEye Inc. Common Stock",
-    "lastsale": "$25.73",
-    "netchange": "0.22",
-    "pctchange": "0.862%",
-    "volume": "155101",
-    "marketCap": "313343285.00",
+    "lastsale": "$25.58",
+    "netchange": "-0.15",
+    "pctchange": "-0.583%",
+    "volume": "131907",
+    "marketCap": "311516565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AFBI",
     "name": "Affinity Bancshares Inc. Common Stock (MD)",
-    "lastsale": "$21.35",
-    "netchange": "-0.14",
-    "pctchange": "-0.651%",
-    "volume": "7511",
-    "marketCap": "136905381.00",
+    "lastsale": "$21.50",
+    "netchange": "0.15",
+    "pctchange": "0.703%",
+    "volume": "2409",
+    "marketCap": "137867245.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Banks",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AFCG",
     "name": "Advanced Flower Capital Inc. Common Stock",
-    "lastsale": "$9.65",
-    "netchange": "0.53",
-    "pctchange": "5.811%",
-    "volume": "323051",
-    "marketCap": "211843333.00",
+    "lastsale": "$9.63",
+    "netchange": "-0.02",
+    "pctchange": "-0.207%",
+    "volume": "207158",
+    "marketCap": "211404280.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -1276,10 +1276,10 @@
   {
     "symbol": "AFJK",
     "name": "Aimei Health Technology Co. Ltd Ordinary Share",
-    "lastsale": "$10.5901",
-    "netchange": "0.0178",
-    "pctchange": "0.168%",
-    "volume": "3979",
+    "lastsale": "$10.60",
+    "netchange": "0.0099",
+    "pctchange": "0.093%",
+    "volume": "62504",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1291,9 +1291,9 @@
     "symbol": "AFJKR",
     "name": "Aimei Health Technology Co. Ltd Right",
     "lastsale": "$0.2001",
-    "netchange": "-0.0297",
-    "pctchange": "-12.924%",
-    "volume": "596",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1304,11 +1304,11 @@
   {
     "symbol": "AFMD",
     "name": "Affimed N.V.",
-    "lastsale": "$3.16",
-    "netchange": "-0.32",
-    "pctchange": "-9.195%",
-    "volume": "129144",
-    "marketCap": "48118783.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.16",
+    "pctchange": "-5.063%",
+    "volume": "238547",
+    "marketCap": "45682389.00",
     "country": "Germany",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1318,11 +1318,11 @@
   {
     "symbol": "AFRI",
     "name": "Forafric Global PLC Ordinary Shares",
-    "lastsale": "$10.17",
-    "netchange": "0.01",
-    "pctchange": "0.098%",
-    "volume": "1860",
-    "marketCap": "273361484.00",
+    "lastsale": "$10.30",
+    "netchange": "0.13",
+    "pctchange": "1.278%",
+    "volume": "1785",
+    "marketCap": "276855781.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -1332,11 +1332,11 @@
   {
     "symbol": "AFRIW",
     "name": "Forafric Global PLC Warrants",
-    "lastsale": "$1.21",
-    "netchange": "-0.09",
-    "pctchange": "-6.923%",
-    "volume": "700",
-    "marketCap": "32523834.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.04",
+    "pctchange": "-3.306%",
+    "volume": "8094",
+    "marketCap": "31448666.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "AFRM",
     "name": "Affirm Holdings Inc. Class A Common Stock",
-    "lastsale": "$62.06",
-    "netchange": "5.91",
-    "pctchange": "10.525%",
-    "volume": "17365881",
-    "marketCap": "19490321380.00",
+    "lastsale": "$63.96",
+    "netchange": "1.90",
+    "pctchange": "3.062%",
+    "volume": "11466364",
+    "marketCap": "20087027964.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "AFYA",
     "name": "Afya Limited Class A Common Shares",
-    "lastsale": "$16.43",
-    "netchange": "0.425",
-    "pctchange": "2.655%",
-    "volume": "181903",
-    "marketCap": "1477867870.00",
+    "lastsale": "$16.27",
+    "netchange": "-0.16",
+    "pctchange": "-0.974%",
+    "volume": "75940",
+    "marketCap": "1463475973.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "AGAE",
     "name": "Allied Gaming & Entertainment Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "-0.045",
-    "pctchange": "-3.965%",
-    "volume": "21120",
-    "marketCap": "41621991.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.04",
+    "pctchange": "-3.67%",
+    "volume": "14819",
+    "marketCap": "46311315.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "AGEN",
     "name": "Agenus Inc. Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "-0.09",
-    "pctchange": "-3.309%",
-    "volume": "928673",
-    "marketCap": "61696983.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.06",
+    "pctchange": "-2.281%",
+    "volume": "597050",
+    "marketCap": "60289448.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "AGFY",
     "name": "Agrify Corporation Common Stock",
-    "lastsale": "$19.00",
-    "netchange": "4.40",
-    "pctchange": "30.137%",
-    "volume": "625368",
-    "marketCap": "31257964.00",
+    "lastsale": "$22.30",
+    "netchange": "3.30",
+    "pctchange": "17.368%",
+    "volume": "322700",
+    "marketCap": "34113358.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "AGIO",
     "name": "Agios Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$52.89",
-    "netchange": "-0.89",
-    "pctchange": "-1.655%",
-    "volume": "534470",
-    "marketCap": "3016327014.00",
+    "lastsale": "$54.41",
+    "netchange": "1.52",
+    "pctchange": "2.874%",
+    "volume": "496895",
+    "marketCap": "3103012910.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "AGMH",
     "name": "AGM Group Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.75",
-    "netchange": "-0.11",
-    "pctchange": "-5.914%",
-    "volume": "10929",
-    "marketCap": "46120974.00",
+    "lastsale": "$1.83",
+    "netchange": "0.08",
+    "pctchange": "4.571%",
+    "volume": "99040",
+    "marketCap": "48229361.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -1445,9 +1445,9 @@
     "symbol": "AGNC",
     "name": "AGNC Investment Corp. Common Stock",
     "lastsale": "$9.67",
-    "netchange": "0.09",
-    "pctchange": "0.939%",
-    "volume": "14503512",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12610906",
     "marketCap": "8564137185.00",
     "country": "United States",
     "ipoyear": "2008",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "AGNCL",
     "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.24",
-    "netchange": "0.065",
-    "pctchange": "0.258%",
-    "volume": "21288",
-    "marketCap": "22353549385.00",
+    "lastsale": "$25.23",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "12175",
+    "marketCap": "22344692987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "AGNCM",
     "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.15",
-    "netchange": "0.09",
-    "pctchange": "0.359%",
-    "volume": "18883",
-    "marketCap": "22273841800.00",
+    "lastsale": "$25.13",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "5839",
+    "marketCap": "22256129003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1486,11 +1486,11 @@
   {
     "symbol": "AGNCN",
     "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.83",
-    "netchange": "0.14",
-    "pctchange": "0.545%",
-    "volume": "13253",
-    "marketCap": "22876076886.00",
+    "lastsale": "$25.73",
+    "netchange": "-0.10",
+    "pctchange": "-0.387%",
+    "volume": "13751",
+    "marketCap": "22787512903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1500,11 +1500,11 @@
   {
     "symbol": "AGNCO",
     "name": "AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.36",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "18025",
-    "marketCap": "22459826165.00",
+    "lastsale": "$25.33",
+    "netchange": "-0.03",
+    "pctchange": "-0.118%",
+    "volume": "22742",
+    "marketCap": "22433256970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1514,11 +1514,11 @@
   {
     "symbol": "AGNCP",
     "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.281%",
-    "volume": "130022",
-    "marketCap": "22008149850.00",
+    "lastsale": "$24.88",
+    "netchange": "0.03",
+    "pctchange": "0.121%",
+    "volume": "13919",
+    "marketCap": "22034719045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1528,11 +1528,11 @@
   {
     "symbol": "AGRI",
     "name": "AgriFORCE  Growing Systems Ltd. Common Shares",
-    "lastsale": "$0.0425",
-    "netchange": "-0.0001",
-    "pctchange": "-0.235%",
-    "volume": "22807402",
-    "marketCap": "3924592.00",
+    "lastsale": "$0.0407",
+    "netchange": "-0.0018",
+    "pctchange": "-4.235%",
+    "volume": "35905070",
+    "marketCap": "3758374.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -1542,11 +1542,11 @@
   {
     "symbol": "AGYS",
     "name": "Agilysys Inc. Common Stock (DE)",
-    "lastsale": "$122.19",
-    "netchange": "1.00",
-    "pctchange": "0.825%",
-    "volume": "133136",
-    "marketCap": "3415272817.00",
+    "lastsale": "$123.14",
+    "netchange": "0.95",
+    "pctchange": "0.777%",
+    "volume": "164492",
+    "marketCap": "3441825801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "AHCO",
     "name": "AdaptHealth Corp. Common Stock",
-    "lastsale": "$9.57",
-    "netchange": "-0.07",
-    "pctchange": "-0.726%",
-    "volume": "727016",
-    "marketCap": "1287690288.00",
+    "lastsale": "$9.74",
+    "netchange": "0.17",
+    "pctchange": "1.776%",
+    "volume": "672029",
+    "marketCap": "1310564619.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Nursing Services",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "AHG",
     "name": "Akso Health Group ADS",
-    "lastsale": "$0.90",
-    "netchange": "-0.05",
-    "pctchange": "-5.263%",
-    "volume": "14028",
-    "marketCap": "216778566.00",
+    "lastsale": "$0.8888",
+    "netchange": "-0.0112",
+    "pctchange": "-1.244%",
+    "volume": "8739",
+    "marketCap": "214080877.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -1584,11 +1584,11 @@
   {
     "symbol": "AIEV",
     "name": "Thunder Power Holdings Inc. Common Stock",
-    "lastsale": "$0.3252",
-    "netchange": "0.0253",
-    "pctchange": "8.436%",
-    "volume": "452036",
-    "marketCap": "22996874.00",
+    "lastsale": "$0.3301",
+    "netchange": "0.0049",
+    "pctchange": "1.507%",
+    "volume": "279739",
+    "marketCap": "16744212.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -1598,11 +1598,11 @@
   {
     "symbol": "AIFF",
     "name": "Firefly Neuroscience Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "-0.18",
-    "pctchange": "-5.66%",
-    "volume": "51441",
-    "marketCap": "22024179.00",
+    "lastsale": "$3.07",
+    "netchange": "0.07",
+    "pctchange": "2.333%",
+    "volume": "33213",
+    "marketCap": "26105331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1612,11 +1612,11 @@
   {
     "symbol": "AIFU",
     "name": "AIX Inc. American Depositary Shares",
-    "lastsale": "$1.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "66358",
-    "marketCap": "64077129.00",
+    "lastsale": "$1.19",
+    "netchange": "0.06",
+    "pctchange": "5.31%",
+    "volume": "76876",
+    "marketCap": "67479455.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Specialty Insurers",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "AIHS",
     "name": "Senmiao Technology Limited Common Stock",
-    "lastsale": "$0.915",
-    "netchange": "0.0795",
-    "pctchange": "9.515%",
-    "volume": "7557",
-    "marketCap": "9624007.00",
+    "lastsale": "$1.00",
+    "netchange": "0.085",
+    "pctchange": "9.29%",
+    "volume": "54101",
+    "marketCap": "10518040.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -1640,11 +1640,11 @@
   {
     "symbol": "AILE",
     "name": "iLearningEngines Inc. Common Stock",
-    "lastsale": "$1.095",
-    "netchange": "-0.405",
-    "pctchange": "-27.00%",
-    "volume": "5963193",
-    "marketCap": "154584736.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.015",
+    "pctchange": "-1.37%",
+    "volume": "990574",
+    "marketCap": "152467137.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1654,11 +1654,11 @@
   {
     "symbol": "AILEW",
     "name": "iLearningEngines Inc. Warrant",
-    "lastsale": "$0.0606",
-    "netchange": "-0.1205",
-    "pctchange": "-66.538%",
-    "volume": "703436",
-    "marketCap": "8555100.00",
+    "lastsale": "$0.0799",
+    "netchange": "0.0193",
+    "pctchange": "31.848%",
+    "volume": "140480",
+    "marketCap": "11279745.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1668,10 +1668,10 @@
   {
     "symbol": "AIMAU",
     "name": "Aimfinity Investment Corp. I Unit",
-    "lastsale": "$11.67",
-    "netchange": "0.07",
-    "pctchange": "0.603%",
-    "volume": "255",
+    "lastsale": "$11.75",
+    "netchange": "0.08",
+    "pctchange": "0.686%",
+    "volume": "597",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -1710,39 +1710,25 @@
   {
     "symbol": "AIMD",
     "name": "Ainos Inc. Common Stock",
-    "lastsale": "$0.431",
-    "netchange": "-0.008",
-    "pctchange": "-1.822%",
-    "volume": "27123",
-    "marketCap": "5964534.00",
+    "lastsale": "$0.426",
+    "netchange": "-0.005",
+    "pctchange": "-1.16%",
+    "volume": "85330",
+    "marketCap": "5895340.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/aimd"
   },
-  {
-    "symbol": "AIMDW",
-    "name": "Ainos Inc. Warrants",
-    "lastsale": "$0.026",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "80",
-    "marketCap": "359809.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/aimdw"
-  },
   {
     "symbol": "AIOT",
     "name": "PowerFleet Inc. Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "0.35",
-    "pctchange": "5.882%",
-    "volume": "1967550",
-    "marketCap": "832472909.00",
+    "lastsale": "$6.50",
+    "netchange": "0.20",
+    "pctchange": "3.175%",
+    "volume": "2840740",
+    "marketCap": "858900621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -1752,11 +1738,11 @@
   {
     "symbol": "AIP",
     "name": "Arteris Inc. Common Stock",
-    "lastsale": "$7.84",
-    "netchange": "0.04",
-    "pctchange": "0.513%",
-    "volume": "140810",
-    "marketCap": "314990761.00",
+    "lastsale": "$8.09",
+    "netchange": "0.25",
+    "pctchange": "3.189%",
+    "volume": "88896",
+    "marketCap": "325035109.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -1766,11 +1752,11 @@
   {
     "symbol": "AIRE",
     "name": "reAlpha Tech Corp. Common Stock",
-    "lastsale": "$0.98",
-    "netchange": "-0.02",
-    "pctchange": "-2.00%",
-    "volume": "27335",
-    "marketCap": "44947213.00",
+    "lastsale": "$0.9801",
+    "netchange": "0.0001",
+    "pctchange": "0.01%",
+    "volume": "32115",
+    "marketCap": "44951799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -1780,11 +1766,11 @@
   {
     "symbol": "AIRG",
     "name": "Airgain Inc. Common Stock",
-    "lastsale": "$9.03",
-    "netchange": "-0.32",
-    "pctchange": "-3.422%",
-    "volume": "86404",
-    "marketCap": "102442090.00",
+    "lastsale": "$9.00",
+    "netchange": "-0.03",
+    "pctchange": "-0.332%",
+    "volume": "27369",
+    "marketCap": "102101751.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -1794,11 +1780,11 @@
   {
     "symbol": "AIRJ",
     "name": "AirJoule Technologies Corporation Class A Common Stock",
-    "lastsale": "$7.33",
-    "netchange": "-0.05",
-    "pctchange": "-0.678%",
-    "volume": "26476",
-    "marketCap": "409330399.00",
+    "lastsale": "$7.53",
+    "netchange": "0.20",
+    "pctchange": "2.729%",
+    "volume": "14751",
+    "marketCap": "420499032.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1808,11 +1794,11 @@
   {
     "symbol": "AIRJW",
     "name": "Montana Technologies Corporation Warrant",
-    "lastsale": "$0.58",
-    "netchange": "-0.03",
-    "pctchange": "-4.918%",
-    "volume": "3946",
-    "marketCap": "32389036.00",
+    "lastsale": "$0.65",
+    "netchange": "0.07",
+    "pctchange": "12.069%",
+    "volume": "5200",
+    "marketCap": "36298057.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1822,11 +1808,11 @@
   {
     "symbol": "AIRS",
     "name": "AirSculpt Technologies Inc. Common Stock",
-    "lastsale": "$5.88",
-    "netchange": "-0.63",
-    "pctchange": "-9.677%",
-    "volume": "557522",
-    "marketCap": "340347830.00",
+    "lastsale": "$6.375",
+    "netchange": "0.495",
+    "pctchange": "8.418%",
+    "volume": "227314",
+    "marketCap": "368999561.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -1836,11 +1822,11 @@
   {
     "symbol": "AIRT",
     "name": "Air T Inc. Common Stock",
-    "lastsale": "$18.28",
-    "netchange": "0.91",
-    "pctchange": "5.239%",
-    "volume": "9919",
-    "marketCap": "50453659.00",
+    "lastsale": "$18.42",
+    "netchange": "0.14",
+    "pctchange": "0.766%",
+    "volume": "25234",
+    "marketCap": "50840066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1850,11 +1836,11 @@
   {
     "symbol": "AIRTP",
     "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities",
-    "lastsale": "$17.2176",
-    "netchange": "-0.1924",
-    "pctchange": "-1.105%",
-    "volume": "1793",
-    "marketCap": "47521385.00",
+    "lastsale": "$17.112",
+    "netchange": "-0.1056",
+    "pctchange": "-0.613%",
+    "volume": "365",
+    "marketCap": "47229924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1864,11 +1850,11 @@
   {
     "symbol": "AISP",
     "name": "Airship AI Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "-0.19",
-    "pctchange": "-6.667%",
-    "volume": "1476053",
-    "marketCap": "72576810.00",
+    "lastsale": "$2.72",
+    "netchange": "0.06",
+    "pctchange": "2.256%",
+    "volume": "1281097",
+    "marketCap": "74213881.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1878,11 +1864,11 @@
   {
     "symbol": "AISPW",
     "name": "Airship AI Holdings Inc. Warrants",
-    "lastsale": "$0.30",
-    "netchange": "0.0062",
-    "pctchange": "2.11%",
-    "volume": "88003",
-    "marketCap": "8185355.00",
+    "lastsale": "$0.281",
+    "netchange": "-0.019",
+    "pctchange": "-6.333%",
+    "volume": "22131",
+    "marketCap": "7666949.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1895,7 +1881,7 @@
     "lastsale": "$10.60",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "36",
+    "volume": "25",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1907,9 +1893,9 @@
     "symbol": "AITRR",
     "name": "AI TRANSPORTATION ACQUISITION CORP Right",
     "lastsale": "$0.1015",
-    "netchange": "-0.0083",
-    "pctchange": "-7.559%",
-    "volume": "16080",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1668",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1920,11 +1906,11 @@
   {
     "symbol": "AIXI",
     "name": "XIAO-I Corporation American Depositary Shares",
-    "lastsale": "$5.79",
-    "netchange": "0.32",
-    "pctchange": "5.85%",
-    "volume": "240192",
-    "marketCap": "48447918.00",
+    "lastsale": "$5.32",
+    "netchange": "-0.47",
+    "pctchange": "-8.117%",
+    "volume": "165721",
+    "marketCap": "44515185.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -1934,11 +1920,11 @@
   {
     "symbol": "AKAM",
     "name": "Akamai Technologies Inc. Common Stock",
-    "lastsale": "$85.96",
-    "netchange": "-1.47",
-    "pctchange": "-1.681%",
-    "volume": "2424649",
-    "marketCap": "12913511717.00",
+    "lastsale": "$87.36",
+    "netchange": "1.40",
+    "pctchange": "1.629%",
+    "volume": "2370046",
+    "marketCap": "13123829497.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -1948,11 +1934,11 @@
   {
     "symbol": "AKAN",
     "name": "Akanda Corp. Common Shares",
-    "lastsale": "$1.43",
-    "netchange": "0.04",
-    "pctchange": "2.878%",
-    "volume": "120732",
-    "marketCap": "2040343.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.03",
+    "pctchange": "-2.098%",
+    "volume": "59803",
+    "marketCap": "1997538.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -1962,11 +1948,11 @@
   {
     "symbol": "AKBA",
     "name": "Akebia Therapeutics Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "0.01",
-    "pctchange": "0.559%",
-    "volume": "1336057",
-    "marketCap": "392726164.00",
+    "lastsale": "$1.82",
+    "netchange": "0.02",
+    "pctchange": "1.111%",
+    "volume": "1188159",
+    "marketCap": "397089788.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1976,11 +1962,11 @@
   {
     "symbol": "AKRO",
     "name": "Akero Therapeutics Inc. Common Stock",
-    "lastsale": "$29.56",
+    "lastsale": "$31.03",
     "netchange": "1.47",
-    "pctchange": "5.233%",
-    "volume": "1204476",
-    "marketCap": "2063262815.00",
+    "pctchange": "4.973%",
+    "volume": "800225",
+    "marketCap": "2165867562.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1990,11 +1976,11 @@
   {
     "symbol": "AKTS",
     "name": "Akoustis Technologies Inc. Common Stock",
-    "lastsale": "$0.0806",
-    "netchange": "0.0171",
-    "pctchange": "26.929%",
-    "volume": "194668120",
-    "marketCap": "12460028.00",
+    "lastsale": "$0.083",
+    "netchange": "0.0024",
+    "pctchange": "2.978%",
+    "volume": "136584136",
+    "marketCap": "12831046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2004,11 +1990,11 @@
   {
     "symbol": "AKTX",
     "name": "Akari Therapeutics plc ADS",
-    "lastsale": "$2.29",
-    "netchange": "0.21",
-    "pctchange": "10.096%",
-    "volume": "19920",
-    "marketCap": "27373401.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.72",
+    "pctchange": "-31.441%",
+    "volume": "312816",
+    "marketCap": "18766917.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2018,11 +2004,11 @@
   {
     "symbol": "AKYA",
     "name": "Akoya BioSciences Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.32",
-    "pctchange": "-13.278%",
-    "volume": "476134",
-    "marketCap": "103453928.00",
+    "lastsale": "$2.16",
+    "netchange": "0.07",
+    "pctchange": "3.349%",
+    "volume": "217424",
+    "marketCap": "107056914.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -2032,11 +2018,11 @@
   {
     "symbol": "ALAB",
     "name": "Astera Labs Inc. Common Stock",
-    "lastsale": "$90.38",
-    "netchange": "3.93",
-    "pctchange": "4.546%",
-    "volume": "6336406",
-    "marketCap": "14335248894.00",
+    "lastsale": "$95.18",
+    "netchange": "4.80",
+    "pctchange": "5.311%",
+    "volume": "6024638",
+    "marketCap": "15096580989.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Semiconductors",
@@ -2046,11 +2032,11 @@
   {
     "symbol": "ALAR",
     "name": "Alarum Technologies Ltd. American Depositary Share",
-    "lastsale": "$13.67",
-    "netchange": "-0.60",
-    "pctchange": "-4.205%",
-    "volume": "115404",
-    "marketCap": "93912900.00",
+    "lastsale": "$12.93",
+    "netchange": "-0.74",
+    "pctchange": "-5.413%",
+    "volume": "207107",
+    "marketCap": "88829100.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -2060,11 +2046,11 @@
   {
     "symbol": "ALBT",
     "name": "Avalon GloboCare Corp. Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "-0.44",
-    "pctchange": "-13.968%",
-    "volume": "63997",
-    "marketCap": "2965339.00",
+    "lastsale": "$2.78",
+    "netchange": "0.07",
+    "pctchange": "2.583%",
+    "volume": "153749",
+    "marketCap": "3041934.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2074,11 +2060,11 @@
   {
     "symbol": "ALCE",
     "name": "Alternus Clean Energy Inc. Class A Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.1699",
-    "pctchange": "-9.709%",
-    "volume": "54236",
-    "marketCap": "5516605.00",
+    "lastsale": "$1.51",
+    "netchange": "-0.07",
+    "pctchange": "-4.43%",
+    "volume": "11262508",
+    "marketCap": "5272198.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Power Generation",
@@ -2088,11 +2074,11 @@
   {
     "symbol": "ALCO",
     "name": "Alico Inc. Common Stock",
-    "lastsale": "$25.01",
-    "netchange": "-0.34",
-    "pctchange": "-1.341%",
-    "volume": "19181",
-    "marketCap": "190794762.00",
+    "lastsale": "$25.27",
+    "netchange": "0.26",
+    "pctchange": "1.04%",
+    "volume": "18145",
+    "marketCap": "192778235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -2102,10 +2088,10 @@
   {
     "symbol": "ALCY",
     "name": "Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares",
-    "lastsale": "$11.29",
-    "netchange": "-0.96",
-    "pctchange": "-7.837%",
-    "volume": "16445",
+    "lastsale": "$11.48",
+    "netchange": "0.19",
+    "pctchange": "1.683%",
+    "volume": "8924",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2116,10 +2102,10 @@
   {
     "symbol": "ALCYU",
     "name": "Alchemy Investments Acquisition Corp 1 Units",
-    "lastsale": "$11.07",
-    "netchange": "-1.03",
-    "pctchange": "-8.512%",
-    "volume": "6647",
+    "lastsale": "$11.51",
+    "netchange": "0.44",
+    "pctchange": "3.975%",
+    "volume": "6042",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2131,9 +2117,9 @@
     "symbol": "ALCYW",
     "name": "Alchemy Investments Acquisition Corp 1 Warrants",
     "lastsale": "$0.0802",
-    "netchange": "-0.0001",
-    "pctchange": "-0.125%",
-    "volume": "1250",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2700",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2145,9 +2131,9 @@
     "symbol": "ALDFU",
     "name": "Aldel Financial II Inc. Units",
     "lastsale": "$9.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.20%",
-    "volume": "895",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18751",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2158,11 +2144,11 @@
   {
     "symbol": "ALDX",
     "name": "Aldeyra Therapeutics Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "0.49",
-    "pctchange": "11.639%",
-    "volume": "2084806",
-    "marketCap": "279883111.00",
+    "lastsale": "$4.94",
+    "netchange": "0.24",
+    "pctchange": "5.106%",
+    "volume": "704800",
+    "marketCap": "294175014.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2172,11 +2158,11 @@
   {
     "symbol": "ALEC",
     "name": "Alector Inc. Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "-0.305",
-    "pctchange": "-7.503%",
-    "volume": "1045345",
-    "marketCap": "368226595.00",
+    "lastsale": "$3.85",
+    "netchange": "0.09",
+    "pctchange": "2.394%",
+    "volume": "1046353",
+    "marketCap": "377040529.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2186,10 +2172,10 @@
   {
     "symbol": "ALF",
     "name": "Centurion Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "59360",
+    "lastsale": "$10.035",
+    "netchange": "0.005",
+    "pctchange": "0.05%",
+    "volume": "141601",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2203,7 +2189,7 @@
     "lastsale": "$10.27",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "8",
+    "volume": "110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2214,10 +2200,10 @@
   {
     "symbol": "ALFUW",
     "name": "Centurion Acquisition Corp. Warrant",
-    "lastsale": "$0.1002",
-    "netchange": "-0.0098",
-    "pctchange": "-8.909%",
-    "volume": "9271",
+    "lastsale": "$0.10",
+    "netchange": "-0.0002",
+    "pctchange": "-0.20%",
+    "volume": "4790",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2228,11 +2214,11 @@
   {
     "symbol": "ALGM",
     "name": "Allegro MicroSystems Inc. Common Stock",
-    "lastsale": "$19.24",
-    "netchange": "0.17",
-    "pctchange": "0.891%",
-    "volume": "1987306",
-    "marketCap": "3539849351.00",
+    "lastsale": "$19.49",
+    "netchange": "0.25",
+    "pctchange": "1.299%",
+    "volume": "1734725",
+    "marketCap": "3585845314.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -2242,11 +2228,11 @@
   {
     "symbol": "ALGN",
     "name": "Align Technology Inc. Common Stock",
-    "lastsale": "$229.90",
-    "netchange": "6.21",
-    "pctchange": "2.776%",
-    "volume": "940290",
-    "marketCap": "17162738494.00",
+    "lastsale": "$222.58",
+    "netchange": "-7.32",
+    "pctchange": "-3.184%",
+    "volume": "619234",
+    "marketCap": "16616278095.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Industrial Specialties",
@@ -2256,11 +2242,11 @@
   {
     "symbol": "ALGS",
     "name": "Aligos Therapeutics Inc. Common Stock",
-    "lastsale": "$20.12",
-    "netchange": "0.95",
-    "pctchange": "4.956%",
-    "volume": "386359",
-    "marketCap": "72188387.00",
+    "lastsale": "$18.50",
+    "netchange": "-1.62",
+    "pctchange": "-8.052%",
+    "volume": "1523118",
+    "marketCap": "66376002.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2270,11 +2256,11 @@
   {
     "symbol": "ALGT",
     "name": "Allegiant Travel Company Common Stock",
-    "lastsale": "$74.20",
-    "netchange": "-3.49",
-    "pctchange": "-4.492%",
-    "volume": "405345",
-    "marketCap": "1361120793.00",
+    "lastsale": "$70.79",
+    "netchange": "-3.41",
+    "pctchange": "-4.596%",
+    "volume": "442944",
+    "marketCap": "1298567937.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Air Freight/Delivery Services",
@@ -2284,11 +2270,11 @@
   {
     "symbol": "ALHC",
     "name": "Alignment Healthcare Inc. Common Stock",
-    "lastsale": "$11.165",
-    "netchange": "-0.32",
-    "pctchange": "-2.786%",
-    "volume": "3424845",
-    "marketCap": "2140286878.00",
+    "lastsale": "$11.09",
+    "netchange": "-0.075",
+    "pctchange": "-0.672%",
+    "volume": "3838337",
+    "marketCap": "2125909671.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -2298,11 +2284,11 @@
   {
     "symbol": "ALKS",
     "name": "Alkermes plc Ordinary Shares",
-    "lastsale": "$27.55",
-    "netchange": "-0.64",
-    "pctchange": "-2.27%",
-    "volume": "1520879",
-    "marketCap": "4457659095.00",
+    "lastsale": "$27.48",
+    "netchange": "-0.07",
+    "pctchange": "-0.254%",
+    "volume": "1370367",
+    "marketCap": "4446332920.00",
     "country": "Ireland",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2312,11 +2298,11 @@
   {
     "symbol": "ALKT",
     "name": "Alkami Technology Inc. Common Stock",
-    "lastsale": "$36.49",
-    "netchange": "0.56",
-    "pctchange": "1.559%",
-    "volume": "810751",
-    "marketCap": "3667122904.00",
+    "lastsale": "$37.81",
+    "netchange": "1.32",
+    "pctchange": "3.617%",
+    "volume": "702199",
+    "marketCap": "3799778488.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -2326,11 +2312,11 @@
   {
     "symbol": "ALLK",
     "name": "Allakos Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.09",
-    "pctchange": "-7.759%",
-    "volume": "2594382",
-    "marketCap": "95597688.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.06",
+    "pctchange": "-5.607%",
+    "volume": "277450",
+    "marketCap": "90237070.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2340,11 +2326,11 @@
   {
     "symbol": "ALLO",
     "name": "Allogene Therapeutics Inc. Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "-0.12",
-    "pctchange": "-5.286%",
-    "volume": "2917140",
-    "marketCap": "450794996.00",
+    "lastsale": "$2.12",
+    "netchange": "-0.03",
+    "pctchange": "-1.395%",
+    "volume": "2813407",
+    "marketCap": "444504833.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2354,11 +2340,11 @@
   {
     "symbol": "ALLR",
     "name": "Allarity Therapeutics Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.11",
-    "pctchange": "-8.333%",
-    "volume": "593334",
-    "marketCap": "1709307.00",
+    "lastsale": "$1.25",
+    "netchange": "0.04",
+    "pctchange": "3.306%",
+    "volume": "283631",
+    "marketCap": "5541984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2368,11 +2354,11 @@
   {
     "symbol": "ALLT",
     "name": "Allot Ltd. Ordinary Shares",
-    "lastsale": "$3.605",
-    "netchange": "0.115",
-    "pctchange": "3.295%",
-    "volume": "390137",
-    "marketCap": "138348865.00",
+    "lastsale": "$3.895",
+    "netchange": "0.29",
+    "pctchange": "8.044%",
+    "volume": "920894",
+    "marketCap": "149478177.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "Computer Communications Equipment",
@@ -2382,11 +2368,11 @@
   {
     "symbol": "ALMS",
     "name": "Alumis Inc. Common Stock",
-    "lastsale": "$8.64",
-    "netchange": "-0.21",
-    "pctchange": "-2.373%",
-    "volume": "91172",
-    "marketCap": "470079305.00",
+    "lastsale": "$10.35",
+    "netchange": "1.71",
+    "pctchange": "19.792%",
+    "volume": "200116",
+    "marketCap": "563115834.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2396,11 +2382,11 @@
   {
     "symbol": "ALNT",
     "name": "Allient Inc. Common Stock",
-    "lastsale": "$24.34",
-    "netchange": "0.10",
-    "pctchange": "0.413%",
-    "volume": "142687",
-    "marketCap": "410016501.00",
+    "lastsale": "$24.91",
+    "netchange": "0.57",
+    "pctchange": "2.342%",
+    "volume": "123415",
+    "marketCap": "419618366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2410,11 +2396,11 @@
   {
     "symbol": "ALNY",
     "name": "Alnylam Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$232.27",
-    "netchange": "-3.29",
-    "pctchange": "-1.397%",
-    "volume": "1561755",
-    "marketCap": "29958397592.00",
+    "lastsale": "$234.27",
+    "netchange": "2.00",
+    "pctchange": "0.861%",
+    "volume": "830469",
+    "marketCap": "30216359426.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2424,11 +2410,11 @@
   {
     "symbol": "ALOT",
     "name": "AstroNova Inc. Common Stock",
-    "lastsale": "$14.04",
-    "netchange": "-0.06",
-    "pctchange": "-0.426%",
-    "volume": "5675",
-    "marketCap": "105490439.00",
+    "lastsale": "$14.25",
+    "netchange": "0.21",
+    "pctchange": "1.496%",
+    "volume": "5210",
+    "marketCap": "107068287.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Computer peripheral equipment",
@@ -2438,11 +2424,11 @@
   {
     "symbol": "ALRM",
     "name": "Alarm.com Holdings Inc. Common Stock",
-    "lastsale": "$59.35",
-    "netchange": "-0.50",
-    "pctchange": "-0.835%",
-    "volume": "416027",
-    "marketCap": "2933616670.00",
+    "lastsale": "$59.76",
+    "netchange": "0.41",
+    "pctchange": "0.691%",
+    "volume": "365556",
+    "marketCap": "2953882598.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -2452,11 +2438,11 @@
   {
     "symbol": "ALRN",
     "name": "Aileron Therapeutics Inc. Common Stock",
-    "lastsale": "$2.89",
-    "netchange": "0.02",
-    "pctchange": "0.697%",
-    "volume": "92509",
-    "marketCap": "62614159.00",
+    "lastsale": "$2.82",
+    "netchange": "-0.07",
+    "pctchange": "-2.422%",
+    "volume": "40619",
+    "marketCap": "61097954.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2466,11 +2452,11 @@
   {
     "symbol": "ALRS",
     "name": "Alerus Financial Corporation Common Stock",
-    "lastsale": "$21.82",
-    "netchange": "-0.27",
-    "pctchange": "-1.222%",
-    "volume": "44241",
-    "marketCap": "552881270.00",
+    "lastsale": "$21.70",
+    "netchange": "-0.12",
+    "pctchange": "-0.55%",
+    "volume": "35356",
+    "marketCap": "549840676.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -2481,38 +2467,24 @@
     "symbol": "ALSA",
     "name": "Alpha Star Acquisition Corporation Ordinary Shares",
     "lastsale": "$11.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.084%",
-    "volume": "1308",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/alsa"
-  },
-  {
-    "symbol": "ALSAW",
-    "name": "Alpha Star Acquisition Corporation Warrants",
-    "lastsale": "$0.0075",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5",
+    "volume": "7",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/alsaw"
+    "url": "/market-activity/stocks/alsa"
   },
   {
     "symbol": "ALT",
     "name": "Altimmune Inc. Common Stock",
-    "lastsale": "$7.15",
-    "netchange": "-0.46",
-    "pctchange": "-6.045%",
-    "volume": "4476008",
-    "marketCap": "508541069.00",
+    "lastsale": "$7.47",
+    "netchange": "0.32",
+    "pctchange": "4.476%",
+    "volume": "2763748",
+    "marketCap": "531300949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2522,11 +2494,11 @@
   {
     "symbol": "ALTI",
     "name": "AlTi Global Inc. Class A Common Stock",
-    "lastsale": "$4.30",
-    "netchange": "-0.09",
-    "pctchange": "-2.05%",
-    "volume": "187995",
-    "marketCap": "601251181.00",
+    "lastsale": "$3.98",
+    "netchange": "-0.32",
+    "pctchange": "-7.442%",
+    "volume": "305812",
+    "marketCap": "556506907.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -2537,9 +2509,9 @@
     "symbol": "ALTO",
     "name": "Alto Ingredients Inc. Common Stock",
     "lastsale": "$1.39",
-    "netchange": "0.02",
-    "pctchange": "1.46%",
-    "volume": "675029",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "702464",
     "marketCap": "106538114.00",
     "country": "United States",
     "ipoyear": "",
@@ -2550,11 +2522,11 @@
   {
     "symbol": "ALTR",
     "name": "Altair Engineering Inc. Class A Common Stock",
-    "lastsale": "$103.87",
-    "netchange": "0.12",
-    "pctchange": "0.116%",
-    "volume": "1216638",
-    "marketCap": "8837383309.00",
+    "lastsale": "$104.25",
+    "netchange": "0.38",
+    "pctchange": "0.366%",
+    "volume": "1591189",
+    "marketCap": "8869714162.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -2564,11 +2536,11 @@
   {
     "symbol": "ALTS",
     "name": "ALT5 Sigma Corporation Common Stock",
-    "lastsale": "$2.33",
-    "netchange": "0.22",
-    "pctchange": "10.427%",
-    "volume": "187903",
-    "marketCap": "32781863.00",
+    "lastsale": "$2.29",
+    "netchange": "-0.04",
+    "pctchange": "-1.717%",
+    "volume": "67554",
+    "marketCap": "32219084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -2578,11 +2550,11 @@
   {
     "symbol": "ALVO",
     "name": "Alvotech Ordinary Shares",
-    "lastsale": "$12.10",
-    "netchange": "0.37",
-    "pctchange": "3.154%",
-    "volume": "55284",
-    "marketCap": "3653474000.00",
+    "lastsale": "$12.50",
+    "netchange": "0.40",
+    "pctchange": "3.306%",
+    "volume": "49790",
+    "marketCap": "3774250000.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2592,11 +2564,11 @@
   {
     "symbol": "ALVOW",
     "name": "Alvotech Warrant",
-    "lastsale": "$3.18",
-    "netchange": "0.07",
-    "pctchange": "2.251%",
-    "volume": "16717",
-    "marketCap": "960169200.00",
+    "lastsale": "$3.36",
+    "netchange": "0.18",
+    "pctchange": "5.66%",
+    "volume": "10616",
+    "marketCap": "1014518400.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2606,11 +2578,11 @@
   {
     "symbol": "ALVR",
     "name": "AlloVir Inc. Common Stock",
-    "lastsale": "$0.579",
-    "netchange": "0.01",
-    "pctchange": "1.757%",
-    "volume": "363569",
-    "marketCap": "66895662.00",
+    "lastsale": "$0.5593",
+    "netchange": "-0.0197",
+    "pctchange": "-3.402%",
+    "volume": "223343",
+    "marketCap": "64619592.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2620,11 +2592,11 @@
   {
     "symbol": "ALXO",
     "name": "ALX Oncology Holdings Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "-0.07",
-    "pctchange": "-5.426%",
-    "volume": "1681068",
-    "marketCap": "64346587.00",
+    "lastsale": "$1.23",
+    "netchange": "0.01",
+    "pctchange": "0.82%",
+    "volume": "921982",
+    "marketCap": "64874018.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2634,11 +2606,11 @@
   {
     "symbol": "ALZN",
     "name": "Alzamend Neuro Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "-0.01",
-    "pctchange": "-0.735%",
-    "volume": "102819",
-    "marketCap": "5251586.00",
+    "lastsale": "$1.40",
+    "netchange": "0.05",
+    "pctchange": "3.704%",
+    "volume": "294783",
+    "marketCap": "5446090.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2648,11 +2620,11 @@
   {
     "symbol": "AMAL",
     "name": "Amalgamated Financial Corp. Common Stock (DE)",
-    "lastsale": "$35.22",
-    "netchange": "-0.34",
-    "pctchange": "-0.956%",
-    "volume": "171050",
-    "marketCap": "1080172852.00",
+    "lastsale": "$35.15",
+    "netchange": "-0.07",
+    "pctchange": "-0.199%",
+    "volume": "214059",
+    "marketCap": "1078026000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -2662,11 +2634,11 @@
   {
     "symbol": "AMAT",
     "name": "Applied Materials Inc. Common Stock",
-    "lastsale": "$170.73",
-    "netchange": "1.85",
-    "pctchange": "1.095%",
-    "volume": "8323896",
-    "marketCap": "140750509944.00",
+    "lastsale": "$169.31",
+    "netchange": "-1.42",
+    "pctchange": "-0.832%",
+    "volume": "8648514",
+    "marketCap": "139579856139.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Semiconductors",
@@ -2676,11 +2648,11 @@
   {
     "symbol": "AMBA",
     "name": "Ambarella Inc. Ordinary Shares",
-    "lastsale": "$57.44",
-    "netchange": "0.52",
-    "pctchange": "0.914%",
-    "volume": "350825",
-    "marketCap": "2370806993.00",
+    "lastsale": "$59.03",
+    "netchange": "1.59",
+    "pctchange": "2.768%",
+    "volume": "306503",
+    "marketCap": "2436433440.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -2690,11 +2662,11 @@
   {
     "symbol": "AMCX",
     "name": "AMC Networks Inc. Class A Common Stock",
-    "lastsale": "$9.10",
-    "netchange": "-0.15",
-    "pctchange": "-1.622%",
-    "volume": "1178447",
-    "marketCap": "401499089.00",
+    "lastsale": "$8.99",
+    "netchange": "-0.11",
+    "pctchange": "-1.209%",
+    "volume": "535426",
+    "marketCap": "396645803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -2704,11 +2676,11 @@
   {
     "symbol": "AMD",
     "name": "Advanced Micro Devices Inc. Common Stock",
-    "lastsale": "$138.93",
-    "netchange": "4.03",
-    "pctchange": "2.987%",
-    "volume": "38703409",
-    "marketCap": "225456624580.00",
+    "lastsale": "$139.39",
+    "netchange": "0.46",
+    "pctchange": "0.331%",
+    "volume": "23061368",
+    "marketCap": "226203115959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -2718,11 +2690,11 @@
   {
     "symbol": "AMED",
     "name": "Amedisys Inc Common Stock",
-    "lastsale": "$89.45",
-    "netchange": "-0.60",
-    "pctchange": "-0.666%",
-    "volume": "496373",
-    "marketCap": "2929588668.00",
+    "lastsale": "$90.00",
+    "netchange": "0.55",
+    "pctchange": "0.615%",
+    "volume": "697737",
+    "marketCap": "2947601790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -2732,11 +2704,11 @@
   {
     "symbol": "AMGN",
     "name": "Amgen Inc. Common Stock",
-    "lastsale": "$278.76",
-    "netchange": "-2.60",
-    "pctchange": "-0.924%",
-    "volume": "3174612",
-    "marketCap": "149842621863.00",
+    "lastsale": "$279.95",
+    "netchange": "1.19",
+    "pctchange": "0.427%",
+    "volume": "3210336",
+    "marketCap": "150482285804.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2746,11 +2718,11 @@
   {
     "symbol": "AMIX",
     "name": "Autonomix Medical Inc. Common Stock",
-    "lastsale": "$12.39",
-    "netchange": "0.73",
-    "pctchange": "6.261%",
-    "volume": "194300",
-    "marketCap": "14275126.00",
+    "lastsale": "$13.19",
+    "netchange": "0.80",
+    "pctchange": "6.457%",
+    "volume": "155716",
+    "marketCap": "15196845.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -2760,11 +2732,11 @@
   {
     "symbol": "AMKR",
     "name": "Amkor Technology Inc. Common Stock",
-    "lastsale": "$25.39",
-    "netchange": "0.20",
-    "pctchange": "0.794%",
-    "volume": "1131880",
-    "marketCap": "6261962613.00",
+    "lastsale": "$25.37",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "900562",
+    "marketCap": "6257029992.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -2774,11 +2746,11 @@
   {
     "symbol": "AMLI",
     "name": "American Lithium Corp. Common Stock",
-    "lastsale": "$0.729",
-    "netchange": "0.0061",
-    "pctchange": "0.844%",
-    "volume": "236378",
-    "marketCap": "158600876.00",
+    "lastsale": "$0.695",
+    "netchange": "-0.034",
+    "pctchange": "-4.664%",
+    "volume": "309617",
+    "marketCap": "151203853.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2788,11 +2760,11 @@
   {
     "symbol": "AMLX",
     "name": "Amylyx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.30",
-    "netchange": "0.54",
-    "pctchange": "11.345%",
-    "volume": "2867638",
-    "marketCap": "363303658.00",
+    "lastsale": "$5.22",
+    "netchange": "-0.08",
+    "pctchange": "-1.509%",
+    "volume": "2073090",
+    "marketCap": "357819829.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2802,25 +2774,39 @@
   {
     "symbol": "AMPG",
     "name": "Amplitech Group Inc. Common Stock",
-    "lastsale": "$0.85",
-    "netchange": "-0.0304",
-    "pctchange": "-3.453%",
-    "volume": "663709",
-    "marketCap": "9427861.00",
+    "lastsale": "$0.799",
+    "netchange": "-0.051",
+    "pctchange": "-6.00%",
+    "volume": "136993",
+    "marketCap": "8862189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
     "sector": "Telecommunications",
     "url": "/market-activity/stocks/ampg"
   },
+  {
+    "symbol": "AMPGW",
+    "name": "Amplitech Group Inc. Warrants",
+    "lastsale": "$0.02",
+    "netchange": "-0.0096",
+    "pctchange": "-32.432%",
+    "volume": "3700",
+    "marketCap": "221832.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Telecommunications Equipment",
+    "sector": "Telecommunications",
+    "url": "/market-activity/stocks/ampgw"
+  },
   {
     "symbol": "AMPH",
     "name": "Amphastar Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$44.16",
-    "netchange": "-0.45",
-    "pctchange": "-1.009%",
-    "volume": "343041",
-    "marketCap": "2123276081.00",
+    "lastsale": "$43.62",
+    "netchange": "-0.54",
+    "pctchange": "-1.223%",
+    "volume": "432584",
+    "marketCap": "2097312107.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2830,11 +2816,11 @@
   {
     "symbol": "AMPL",
     "name": "Amplitude Inc. Class A Common Stock",
-    "lastsale": "$9.76",
-    "netchange": "0.17",
-    "pctchange": "1.773%",
-    "volume": "796421",
-    "marketCap": "1246191692.00",
+    "lastsale": "$10.49",
+    "netchange": "0.73",
+    "pctchange": "7.48%",
+    "volume": "535295",
+    "marketCap": "1339400702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -2844,11 +2830,11 @@
   {
     "symbol": "AMRK",
     "name": "A-Mark Precious Metals Inc. Common Stock",
-    "lastsale": "$28.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.035%",
-    "volume": "330126",
-    "marketCap": "669787465.00",
+    "lastsale": "$30.09",
+    "netchange": "1.20",
+    "pctchange": "4.154%",
+    "volume": "427371",
+    "marketCap": "697608335.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -2858,11 +2844,11 @@
   {
     "symbol": "AMRN",
     "name": "Amarin Corporation plc",
-    "lastsale": "$0.465",
-    "netchange": "-0.035",
-    "pctchange": "-7.00%",
-    "volume": "2616082",
-    "marketCap": "191272231.00",
+    "lastsale": "$0.4907",
+    "netchange": "0.0257",
+    "pctchange": "5.527%",
+    "volume": "2044861",
+    "marketCap": "201843621.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2872,11 +2858,11 @@
   {
     "symbol": "AMRX",
     "name": "Amneal Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$8.33",
-    "netchange": "-0.14",
-    "pctchange": "-1.653%",
-    "volume": "1194738",
-    "marketCap": "2581004102.00",
+    "lastsale": "$8.44",
+    "netchange": "0.11",
+    "pctchange": "1.321%",
+    "volume": "708262",
+    "marketCap": "2615086989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2886,11 +2872,11 @@
   {
     "symbol": "AMSC",
     "name": "American Superconductor Corporation Common Stock",
-    "lastsale": "$30.57",
-    "netchange": "0.49",
-    "pctchange": "1.629%",
-    "volume": "1388617",
-    "marketCap": "1206084783.00",
+    "lastsale": "$31.57",
+    "netchange": "1.00",
+    "pctchange": "3.271%",
+    "volume": "1118494",
+    "marketCap": "1245537998.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Metal Fabrications",
@@ -2900,11 +2886,11 @@
   {
     "symbol": "AMSF",
     "name": "AMERISAFE Inc. Common Stock",
-    "lastsale": "$57.96",
-    "netchange": "-0.32",
-    "pctchange": "-0.549%",
-    "volume": "93221",
-    "marketCap": "1104136261.00",
+    "lastsale": "$58.01",
+    "netchange": "0.05",
+    "pctchange": "0.086%",
+    "volume": "75877",
+    "marketCap": "1105088760.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Property-Casualty Insurers",
@@ -2914,11 +2900,11 @@
   {
     "symbol": "AMST",
     "name": "Amesite Inc. Common Stock",
-    "lastsale": "$2.4885",
-    "netchange": "0.0785",
-    "pctchange": "3.257%",
-    "volume": "6143",
-    "marketCap": "6948987.00",
+    "lastsale": "$2.37",
+    "netchange": "-0.1185",
+    "pctchange": "-4.762%",
+    "volume": "11901",
+    "marketCap": "6618083.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2928,11 +2914,11 @@
   {
     "symbol": "AMTX",
     "name": "Aemetis Inc. (DE) Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "-0.05",
-    "pctchange": "-1.305%",
-    "volume": "888232",
-    "marketCap": "187996682.00",
+    "lastsale": "$3.93",
+    "netchange": "0.15",
+    "pctchange": "3.968%",
+    "volume": "902085",
+    "marketCap": "195456868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2942,11 +2928,11 @@
   {
     "symbol": "AMWD",
     "name": "American Woodmark Corporation Common Stock",
-    "lastsale": "$95.87",
-    "netchange": "-0.63",
-    "pctchange": "-0.653%",
-    "volume": "100932",
-    "marketCap": "1485730178.00",
+    "lastsale": "$94.47",
+    "netchange": "-1.40",
+    "pctchange": "-1.46%",
+    "volume": "115794",
+    "marketCap": "1464033899.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Forest Products",
@@ -2956,11 +2942,11 @@
   {
     "symbol": "AMZN",
     "name": "Amazon.com Inc. Common Stock",
-    "lastsale": "$201.70",
-    "netchange": "-0.91",
-    "pctchange": "-0.449%",
-    "volume": "36408744",
-    "marketCap": "2120877720314.00",
+    "lastsale": "$204.61",
+    "netchange": "2.91",
+    "pctchange": "1.443%",
+    "volume": "30916707",
+    "marketCap": "2151476402347.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Catalog/Specialty Distribution",
@@ -2970,11 +2956,11 @@
   {
     "symbol": "ANAB",
     "name": "AnaptysBio Inc. Common Stock",
-    "lastsale": "$18.88",
-    "netchange": "-0.12",
-    "pctchange": "-0.632%",
-    "volume": "546016",
-    "marketCap": "574493516.00",
+    "lastsale": "$19.97",
+    "netchange": "1.09",
+    "pctchange": "5.773%",
+    "volume": "468669",
+    "marketCap": "607660780.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2984,11 +2970,11 @@
   {
     "symbol": "ANDE",
     "name": "Andersons Inc. (The) Common Stock",
-    "lastsale": "$48.34",
-    "netchange": "0.075",
-    "pctchange": "0.155%",
-    "volume": "282147",
-    "marketCap": "1646943945.00",
+    "lastsale": "$47.19",
+    "netchange": "-1.15",
+    "pctchange": "-2.379%",
+    "volume": "158411",
+    "marketCap": "1607763442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -2998,11 +2984,11 @@
   {
     "symbol": "ANEB",
     "name": "Anebulo Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "-0.0584",
-    "pctchange": "-3.677%",
-    "volume": "487",
-    "marketCap": "39677822.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.01",
+    "pctchange": "-0.654%",
+    "volume": "1849",
+    "marketCap": "39418490.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3012,11 +2998,11 @@
   {
     "symbol": "ANGH",
     "name": "Anghami Inc. Ordinary Shares",
-    "lastsale": "$0.768",
-    "netchange": "0.0279",
-    "pctchange": "3.77%",
-    "volume": "3754",
-    "marketCap": "22817004.00",
+    "lastsale": "$0.79",
+    "netchange": "0.022",
+    "pctchange": "2.865%",
+    "volume": "16868",
+    "marketCap": "23470616.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3040,11 +3026,11 @@
   {
     "symbol": "ANGI",
     "name": "Angi Inc. Class A Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "0.19",
-    "pctchange": "11.047%",
-    "volume": "2244948",
-    "marketCap": "949783855.00",
+    "lastsale": "$1.98",
+    "netchange": "0.07",
+    "pctchange": "3.665%",
+    "volume": "2003873",
+    "marketCap": "984592687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -3054,11 +3040,11 @@
   {
     "symbol": "ANGO",
     "name": "AngioDynamics Inc. Common Stock",
-    "lastsale": "$6.88",
-    "netchange": "0.07",
-    "pctchange": "1.028%",
-    "volume": "335283",
-    "marketCap": "279563633.00",
+    "lastsale": "$6.72",
+    "netchange": "-0.16",
+    "pctchange": "-2.326%",
+    "volume": "405083",
+    "marketCap": "273062153.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -3069,9 +3055,9 @@
     "symbol": "ANIK",
     "name": "Anika Therapeutics Inc. Common Stock",
     "lastsale": "$17.04",
-    "netchange": "-0.21",
-    "pctchange": "-1.217%",
-    "volume": "137628",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "121006",
     "marketCap": "249560956.00",
     "country": "United States",
     "ipoyear": "",
@@ -3082,11 +3068,11 @@
   {
     "symbol": "ANIP",
     "name": "ANI Pharmaceuticals Inc.",
-    "lastsale": "$55.25",
-    "netchange": "-1.33",
-    "pctchange": "-2.351%",
-    "volume": "234020",
-    "marketCap": "1161911312.00",
+    "lastsale": "$55.69",
+    "netchange": "0.44",
+    "pctchange": "0.796%",
+    "volume": "205763",
+    "marketCap": "1171164543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3096,11 +3082,11 @@
   {
     "symbol": "ANIX",
     "name": "Anixa Biosciences Inc. Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "-0.03",
-    "pctchange": "-0.974%",
-    "volume": "88318",
-    "marketCap": "98147451.00",
+    "lastsale": "$3.12",
+    "netchange": "0.07",
+    "pctchange": "2.295%",
+    "volume": "51456",
+    "marketCap": "100400015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3110,11 +3096,11 @@
   {
     "symbol": "ANL",
     "name": "Adlai Nortye Ltd. American Depositary Shares",
-    "lastsale": "$2.95",
-    "netchange": "-0.17",
-    "pctchange": "-5.449%",
-    "volume": "6955",
-    "marketCap": "108855791.00",
+    "lastsale": "$3.00",
+    "netchange": "0.05",
+    "pctchange": "1.695%",
+    "volume": "10339",
+    "marketCap": "110700804.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3125,10 +3111,10 @@
     "symbol": "ANNX",
     "name": "Annexon Inc. Common Stock",
     "lastsale": "$5.46",
-    "netchange": "-0.66",
-    "pctchange": "-10.784%",
-    "volume": "1673385",
-    "marketCap": "576870633.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1431575",
+    "marketCap": "582000537.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3141,7 +3127,7 @@
     "lastsale": "$10.42",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "326827",
+    "volume": "127312",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -3149,13 +3135,27 @@
     "sector": "",
     "url": "/market-activity/stocks/ansc"
   },
+  {
+    "symbol": "ANSCU",
+    "name": "Agriculture & Natural Solutions Acquisition Corporation Unit",
+    "lastsale": "$10.52",
+    "netchange": "-0.01",
+    "pctchange": "-0.095%",
+    "volume": "5300",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/anscu"
+  },
   {
     "symbol": "ANSCW",
     "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant",
-    "lastsale": "$0.30",
-    "netchange": "0.02",
-    "pctchange": "7.143%",
-    "volume": "25450",
+    "lastsale": "$0.28",
+    "netchange": "-0.02",
+    "pctchange": "-6.667%",
+    "volume": "46921",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -3166,11 +3166,11 @@
   {
     "symbol": "ANSS",
     "name": "ANSYS Inc. Common Stock",
-    "lastsale": "$336.40",
-    "netchange": "4.02",
-    "pctchange": "1.209%",
-    "volume": "422704",
-    "marketCap": "29418164526.00",
+    "lastsale": "$339.52",
+    "netchange": "3.12",
+    "pctchange": "0.927%",
+    "volume": "427196",
+    "marketCap": "29691008382.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -3180,11 +3180,11 @@
   {
     "symbol": "ANTE",
     "name": "AirNet Technology Inc. American Depositary Shares",
-    "lastsale": "$0.5355",
-    "netchange": "-0.0044",
-    "pctchange": "-0.815%",
-    "volume": "22589",
-    "marketCap": "7663005.00",
+    "lastsale": "$0.53",
+    "netchange": "-0.0055",
+    "pctchange": "-1.027%",
+    "volume": "134354",
+    "marketCap": "7584300.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -3194,11 +3194,11 @@
   {
     "symbol": "ANTX",
     "name": "AN2 Therapeutics Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "725837",
-    "marketCap": "29878890.00",
+    "lastsale": "$1.06",
+    "netchange": "0.06",
+    "pctchange": "6.00%",
+    "volume": "2079114",
+    "marketCap": "31671623.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3208,11 +3208,11 @@
   {
     "symbol": "ANY",
     "name": "Sphere 3D Corp. Common Shares",
-    "lastsale": "$1.37",
-    "netchange": "-0.12",
-    "pctchange": "-8.054%",
-    "volume": "1178753",
-    "marketCap": "28418191.00",
+    "lastsale": "$1.51",
+    "netchange": "0.14",
+    "pctchange": "10.219%",
+    "volume": "1374902",
+    "marketCap": "32069747.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3222,11 +3222,11 @@
   {
     "symbol": "AOSL",
     "name": "Alpha and Omega Semiconductor Limited Common Shares",
-    "lastsale": "$30.62",
-    "netchange": "2.53",
-    "pctchange": "9.007%",
-    "volume": "474590",
-    "marketCap": "888924260.00",
+    "lastsale": "$32.17",
+    "netchange": "1.55",
+    "pctchange": "5.062%",
+    "volume": "385833",
+    "marketCap": "933922058.00",
     "country": "Bermuda",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -3236,11 +3236,11 @@
   {
     "symbol": "AOUT",
     "name": "American Outdoor Brands Inc. Common Stock ",
-    "lastsale": "$9.03",
-    "netchange": "-0.07",
-    "pctchange": "-0.769%",
-    "volume": "62889",
-    "marketCap": "115998558.00",
+    "lastsale": "$9.22",
+    "netchange": "0.19",
+    "pctchange": "2.104%",
+    "volume": "270753",
+    "marketCap": "118439281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -3250,11 +3250,11 @@
   {
     "symbol": "APA",
     "name": "APA Corporation Common Stock",
-    "lastsale": "$22.46",
-    "netchange": "0.08",
-    "pctchange": "0.357%",
-    "volume": "5568215",
-    "marketCap": "8309019794.00",
+    "lastsale": "$21.92",
+    "netchange": "-0.54",
+    "pctchange": "-2.404%",
+    "volume": "7200144",
+    "marketCap": "8109248170.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3264,11 +3264,11 @@
   {
     "symbol": "APCX",
     "name": "AppTech Payments Corp. Common Stock",
-    "lastsale": "$0.498",
-    "netchange": "0.028",
-    "pctchange": "5.957%",
-    "volume": "245358",
-    "marketCap": "13767800.00",
+    "lastsale": "$0.5349",
+    "netchange": "0.0369",
+    "pctchange": "7.41%",
+    "volume": "413540",
+    "marketCap": "14787944.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3281,7 +3281,7 @@
     "lastsale": "$0.1722",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "165",
+    "volume": "14",
     "marketCap": "4760673.00",
     "country": "United States",
     "ipoyear": "",
@@ -3292,11 +3292,11 @@
   {
     "symbol": "APDN",
     "name": "Applied DNA Sciences Inc. Common Stock",
-    "lastsale": "$0.1695",
-    "netchange": "0.0075",
-    "pctchange": "4.63%",
-    "volume": "2927410",
-    "marketCap": "1745746.00",
+    "lastsale": "$0.1658",
+    "netchange": "-0.0037",
+    "pctchange": "-2.183%",
+    "volume": "2360856",
+    "marketCap": "1707638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -3306,11 +3306,11 @@
   {
     "symbol": "APEI",
     "name": "American Public Education Inc. Common Stock",
-    "lastsale": "$19.05",
-    "netchange": "0.73",
-    "pctchange": "3.985%",
-    "volume": "171604",
-    "marketCap": "337414591.00",
+    "lastsale": "$19.16",
+    "netchange": "0.11",
+    "pctchange": "0.577%",
+    "volume": "114182",
+    "marketCap": "339362916.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Consumer Services",
@@ -3320,11 +3320,11 @@
   {
     "symbol": "APGE",
     "name": "Apogee Therapeutics Inc. Common Stock",
-    "lastsale": "$45.33",
-    "netchange": "-1.92",
-    "pctchange": "-4.063%",
-    "volume": "596062",
-    "marketCap": "2652403265.00",
+    "lastsale": "$46.52",
+    "netchange": "1.19",
+    "pctchange": "2.625%",
+    "volume": "341082",
+    "marketCap": "2722033971.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3334,11 +3334,11 @@
   {
     "symbol": "API",
     "name": "Agora Inc. American Depositary Shares",
-    "lastsale": "$4.07",
-    "netchange": "-0.32",
-    "pctchange": "-7.289%",
-    "volume": "1156393",
-    "marketCap": "375262856.00",
+    "lastsale": "$4.10",
+    "netchange": "0.03",
+    "pctchange": "0.737%",
+    "volume": "487681",
+    "marketCap": "378028922.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -3348,11 +3348,11 @@
   {
     "symbol": "APLD",
     "name": "Applied Digital Corporation Common Stock",
-    "lastsale": "$7.75",
-    "netchange": "0.52",
-    "pctchange": "7.192%",
-    "volume": "25309033",
-    "marketCap": "1669033219.00",
+    "lastsale": "$9.16",
+    "netchange": "1.41",
+    "pctchange": "18.194%",
+    "volume": "30392177",
+    "marketCap": "1972689585.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -3362,11 +3362,11 @@
   {
     "symbol": "APLM",
     "name": "Apollomics Inc. Class A Ordinary Shares",
-    "lastsale": "$0.1938",
-    "netchange": "0.0979",
-    "pctchange": "102.086%",
-    "volume": "1678009882",
-    "marketCap": "21312186.00",
+    "lastsale": "$0.1643",
+    "netchange": "-0.0295",
+    "pctchange": "-15.222%",
+    "volume": "24003790",
+    "marketCap": "18068071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3376,11 +3376,11 @@
   {
     "symbol": "APLMW",
     "name": "Apollomics Inc. Warrant",
-    "lastsale": "$0.0114",
-    "netchange": "0.0053",
-    "pctchange": "86.885%",
-    "volume": "835502",
-    "marketCap": "1253658.00",
+    "lastsale": "$0.01",
+    "netchange": "-0.0015",
+    "pctchange": "-13.043%",
+    "volume": "50245",
+    "marketCap": "1099700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3390,11 +3390,11 @@
   {
     "symbol": "APLS",
     "name": "Apellis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$26.18",
-    "netchange": "-0.09",
-    "pctchange": "-0.343%",
-    "volume": "7630254",
-    "marketCap": "3256609185.00",
+    "lastsale": "$28.99",
+    "netchange": "2.81",
+    "pctchange": "10.733%",
+    "volume": "11272586",
+    "marketCap": "3606153563.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3404,11 +3404,11 @@
   {
     "symbol": "APLT",
     "name": "Applied Therapeutics Inc. Common Stock",
-    "lastsale": "$8.65",
-    "netchange": "-0.04",
-    "pctchange": "-0.46%",
-    "volume": "1432215",
-    "marketCap": "1006483500.00",
+    "lastsale": "$8.93",
+    "netchange": "0.28",
+    "pctchange": "3.237%",
+    "volume": "1388445",
+    "marketCap": "1039063313.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3418,11 +3418,11 @@
   {
     "symbol": "APM",
     "name": "Aptorum Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.546",
-    "netchange": "-0.136",
-    "pctchange": "-19.941%",
-    "volume": "294084",
-    "marketCap": "2829207.00",
+    "lastsale": "$0.731",
+    "netchange": "0.185",
+    "pctchange": "33.883%",
+    "volume": "156240",
+    "marketCap": "3787821.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3432,11 +3432,11 @@
   {
     "symbol": "APOG",
     "name": "Apogee Enterprises Inc. Common Stock",
-    "lastsale": "$81.43",
-    "netchange": "-0.60",
-    "pctchange": "-0.731%",
-    "volume": "121056",
-    "marketCap": "1786819793.00",
+    "lastsale": "$81.07",
+    "netchange": "-0.36",
+    "pctchange": "-0.442%",
+    "volume": "157611",
+    "marketCap": "1778920307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3446,11 +3446,11 @@
   {
     "symbol": "APP",
     "name": "Applovin Corporation Class A Common Stock",
-    "lastsale": "$298.00",
-    "netchange": "6.91",
-    "pctchange": "2.374%",
-    "volume": "5365489",
-    "marketCap": "100006357592.00",
+    "lastsale": "$321.19",
+    "netchange": "23.19",
+    "pctchange": "7.782%",
+    "volume": "5591513",
+    "marketCap": "107788731527.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -3460,11 +3460,11 @@
   {
     "symbol": "APPF",
     "name": "AppFolio Inc. Class A Common Stock",
-    "lastsale": "$229.33",
-    "netchange": "-0.69",
-    "pctchange": "-0.30%",
-    "volume": "229106",
-    "marketCap": "8332319358.00",
+    "lastsale": "$228.55",
+    "netchange": "-0.78",
+    "pctchange": "-0.34%",
+    "volume": "152730",
+    "marketCap": "8303979372.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -3474,11 +3474,11 @@
   {
     "symbol": "APPN",
     "name": "Appian Corporation Class A Common Stock",
-    "lastsale": "$36.54",
-    "netchange": "0.11",
-    "pctchange": "0.302%",
-    "volume": "397600",
-    "marketCap": "2699841430.00",
+    "lastsale": "$36.83",
+    "netchange": "0.29",
+    "pctchange": "0.794%",
+    "volume": "503740",
+    "marketCap": "2721268743.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -3488,11 +3488,11 @@
   {
     "symbol": "APPS",
     "name": "Digital Turbine Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.06",
-    "pctchange": "-4.58%",
-    "volume": "4440020",
-    "marketCap": "129656955.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.04",
+    "pctchange": "-3.20%",
+    "volume": "4303084",
+    "marketCap": "125507932.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -3502,11 +3502,11 @@
   {
     "symbol": "APRE",
     "name": "Aprea Therapeutics Inc. Common stock",
-    "lastsale": "$2.98",
-    "netchange": "-0.27",
-    "pctchange": "-8.308%",
-    "volume": "18693",
-    "marketCap": "16196011.00",
+    "lastsale": "$3.02",
+    "netchange": "0.04",
+    "pctchange": "1.342%",
+    "volume": "4143",
+    "marketCap": "16413407.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3516,11 +3516,11 @@
   {
     "symbol": "APTO",
     "name": "Aptose Biosciences Inc. Common Shares",
-    "lastsale": "$0.344",
-    "netchange": "-0.0209",
-    "pctchange": "-5.728%",
-    "volume": "435750",
-    "marketCap": "6229631.00",
+    "lastsale": "$0.3592",
+    "netchange": "0.0152",
+    "pctchange": "4.419%",
+    "volume": "303068",
+    "marketCap": "6504894.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3530,11 +3530,11 @@
   {
     "symbol": "APVO",
     "name": "Aptevo Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2157",
-    "netchange": "0.0047",
-    "pctchange": "2.227%",
-    "volume": "1047492",
-    "marketCap": "3993057.00",
+    "lastsale": "$0.2499",
+    "netchange": "0.0342",
+    "pctchange": "15.855%",
+    "volume": "1348552",
+    "marketCap": "4626170.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3545,9 +3545,9 @@
     "symbol": "APWC",
     "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)",
     "lastsale": "$1.89",
-    "netchange": "0.085",
-    "pctchange": "4.709%",
-    "volume": "9117",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3425",
     "marketCap": "38964669.00",
     "country": "Taiwan",
     "ipoyear": "",
@@ -3561,7 +3561,7 @@
     "lastsale": "$11.87",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1028",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "Mexico",
     "ipoyear": "2022",
@@ -3572,11 +3572,11 @@
   {
     "symbol": "APYX",
     "name": "Apyx Medical Corporation Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "-0.03",
-    "pctchange": "-2.381%",
-    "volume": "17719",
-    "marketCap": "42611980.00",
+    "lastsale": "$1.28",
+    "netchange": "0.05",
+    "pctchange": "4.065%",
+    "volume": "26718",
+    "marketCap": "44344174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3586,11 +3586,11 @@
   {
     "symbol": "AQB",
     "name": "AquaBounty Technologies Inc. Common Stock",
-    "lastsale": "$1.005",
-    "netchange": "0.005",
-    "pctchange": "0.50%",
-    "volume": "15660",
-    "marketCap": "3885107.00",
+    "lastsale": "$0.977",
+    "netchange": "-0.028",
+    "pctchange": "-2.786%",
+    "volume": "22012",
+    "marketCap": "3776865.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -3600,11 +3600,11 @@
   {
     "symbol": "AQMS",
     "name": "Aqua Metals Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.09",
-    "pctchange": "-5.389%",
-    "volume": "71326",
-    "marketCap": "11268222.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.08",
+    "pctchange": "-5.063%",
+    "volume": "171088",
+    "marketCap": "10697679.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Fabrications",
@@ -3614,11 +3614,11 @@
   {
     "symbol": "AQST",
     "name": "Aquestive Therapeutics Inc. Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "0.20",
-    "pctchange": "4.505%",
-    "volume": "1454753",
-    "marketCap": "423066816.00",
+    "lastsale": "$4.82",
+    "netchange": "0.18",
+    "pctchange": "3.879%",
+    "volume": "1061904",
+    "marketCap": "439478890.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3629,9 +3629,9 @@
     "symbol": "AQU",
     "name": "Aquaron Acquisition Corp. Common Stock",
     "lastsale": "$11.05",
-    "netchange": "0.05",
-    "pctchange": "0.455%",
-    "volume": "700",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -3639,14 +3639,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/aqu"
   },
+  {
+    "symbol": "AQUNR",
+    "name": "Aquaron Acquisition Corp. Rights",
+    "lastsale": "$0.1002",
+    "netchange": "-0.062",
+    "pctchange": "-38.224%",
+    "volume": "7500",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/aqunr"
+  },
   {
     "symbol": "ARAY",
     "name": "Accuray Incorporated Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "426089",
-    "marketCap": "170960527.00",
+    "lastsale": "$1.84",
+    "netchange": "0.14",
+    "pctchange": "8.235%",
+    "volume": "737193",
+    "marketCap": "185039629.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -3656,11 +3670,11 @@
   {
     "symbol": "ARBB",
     "name": "ARB IOT Group Limited Ordinary Shares",
-    "lastsale": "$0.519",
-    "netchange": "0.039",
-    "pctchange": "8.125%",
-    "volume": "126041",
-    "marketCap": "13721063.00",
+    "lastsale": "$0.4922",
+    "netchange": "-0.0268",
+    "pctchange": "-5.164%",
+    "volume": "319660",
+    "marketCap": "13012538.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3670,11 +3684,11 @@
   {
     "symbol": "ARBE",
     "name": "Arbe Robotics Ltd. Ordinary Shares",
-    "lastsale": "$1.685",
-    "netchange": "0.075",
-    "pctchange": "4.658%",
-    "volume": "134586",
-    "marketCap": "131803324.00",
+    "lastsale": "$1.78",
+    "netchange": "0.095",
+    "pctchange": "5.638%",
+    "volume": "150012",
+    "marketCap": "139234371.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3684,11 +3698,11 @@
   {
     "symbol": "ARBEW",
     "name": "Arbe Robotics Ltd. Warrant",
-    "lastsale": "$0.17",
-    "netchange": "-0.013",
-    "pctchange": "-7.104%",
-    "volume": "13118",
-    "marketCap": "13297665.00",
+    "lastsale": "$0.1755",
+    "netchange": "0.0055",
+    "pctchange": "3.235%",
+    "volume": "831",
+    "marketCap": "13727883.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3698,11 +3712,11 @@
   {
     "symbol": "ARBK",
     "name": "Argo Blockchain plc American Depositary Shares",
-    "lastsale": "$1.14",
-    "netchange": "-0.09",
-    "pctchange": "-7.317%",
-    "volume": "1970876",
-    "marketCap": "725439000.00",
+    "lastsale": "$1.17",
+    "netchange": "0.03",
+    "pctchange": "2.632%",
+    "volume": "2599776",
+    "marketCap": "744529500.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -3712,11 +3726,11 @@
   {
     "symbol": "ARBKL",
     "name": "Argo Blockchain plc 8.75% Senior Notes due 2026",
-    "lastsale": "$8.65",
-    "netchange": "-0.10",
-    "pctchange": "-1.143%",
-    "volume": "5992",
-    "marketCap": "5504427500.00",
+    "lastsale": "$8.70",
+    "netchange": "0.05",
+    "pctchange": "0.578%",
+    "volume": "19026",
+    "marketCap": "5536245000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3726,11 +3740,11 @@
   {
     "symbol": "ARCB",
     "name": "ArcBest Corporation Common Stock",
-    "lastsale": "$108.25",
-    "netchange": "-0.14",
-    "pctchange": "-0.129%",
-    "volume": "188245",
-    "marketCap": "2533002587.00",
+    "lastsale": "$107.71",
+    "netchange": "-0.54",
+    "pctchange": "-0.499%",
+    "volume": "187762",
+    "marketCap": "2520366823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -3740,11 +3754,11 @@
   {
     "symbol": "ARCC",
     "name": "Ares Capital Corporation Common Stock",
-    "lastsale": "$21.68",
-    "netchange": "0.17",
-    "pctchange": "0.79%",
-    "volume": "3319633",
-    "marketCap": "14006930694.00",
+    "lastsale": "$21.83",
+    "netchange": "0.15",
+    "pctchange": "0.692%",
+    "volume": "4242640",
+    "marketCap": "14103842114.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -3754,11 +3768,11 @@
   {
     "symbol": "ARCT",
     "name": "Arcturus Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$16.27",
-    "netchange": "0.25",
-    "pctchange": "1.561%",
-    "volume": "939605",
-    "marketCap": "440711331.00",
+    "lastsale": "$18.06",
+    "netchange": "1.79",
+    "pctchange": "11.002%",
+    "volume": "646430",
+    "marketCap": "489197704.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3768,11 +3782,11 @@
   {
     "symbol": "ARDX",
     "name": "Ardelyx Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "-0.01",
-    "pctchange": "-0.201%",
-    "volume": "5919319",
-    "marketCap": "1174797179.00",
+    "lastsale": "$4.79",
+    "netchange": "-0.17",
+    "pctchange": "-3.427%",
+    "volume": "4661204",
+    "marketCap": "1134531953.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3782,11 +3796,11 @@
   {
     "symbol": "AREB",
     "name": "American Rebel Holdings Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.21",
-    "pctchange": "-8.333%",
-    "volume": "174975",
-    "marketCap": "2183315.00",
+    "lastsale": "$2.32",
+    "netchange": "0.01",
+    "pctchange": "0.433%",
+    "volume": "131964",
+    "marketCap": "2192767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3810,11 +3824,11 @@
   {
     "symbol": "AREC",
     "name": "American Resources Corporation Class A Common Stock",
-    "lastsale": "$0.9733",
-    "netchange": "0.072",
-    "pctchange": "7.988%",
-    "volume": "184938",
-    "marketCap": "75355212.00",
+    "lastsale": "$1.13",
+    "netchange": "0.1567",
+    "pctchange": "16.10%",
+    "volume": "252497",
+    "marketCap": "87487301.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -3824,11 +3838,11 @@
   {
     "symbol": "ARGX",
     "name": "argenx SE American Depositary Shares",
-    "lastsale": "$567.90",
-    "netchange": "3.675",
-    "pctchange": "0.651%",
-    "volume": "269902",
-    "marketCap": "33616549735.00",
+    "lastsale": "$574.54",
+    "netchange": "6.64",
+    "pctchange": "1.169%",
+    "volume": "387382",
+    "marketCap": "34009601136.00",
     "country": "Netherlands",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3838,11 +3852,11 @@
   {
     "symbol": "ARHS",
     "name": "Arhaus Inc. Class A Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "-0.25",
-    "pctchange": "-2.66%",
-    "volume": "1080809",
-    "marketCap": "1285846810.00",
+    "lastsale": "$9.25",
+    "netchange": "0.10",
+    "pctchange": "1.093%",
+    "volume": "807577",
+    "marketCap": "1299899781.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -3852,11 +3866,11 @@
   {
     "symbol": "ARKO",
     "name": "ARKO Corp. Common Stock",
-    "lastsale": "$6.52",
-    "netchange": "-0.04",
-    "pctchange": "-0.61%",
-    "volume": "182045",
-    "marketCap": "754828993.00",
+    "lastsale": "$6.55",
+    "netchange": "0.06",
+    "pctchange": "0.924%",
+    "volume": "187368",
+    "marketCap": "758302133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -3880,11 +3894,11 @@
   {
     "symbol": "ARKR",
     "name": "Ark Restaurants Corp. Common Stock",
-    "lastsale": "$10.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "539",
-    "marketCap": "36942609.00",
+    "lastsale": "$10.16",
+    "netchange": "-0.09",
+    "pctchange": "-0.878%",
+    "volume": "555",
+    "marketCap": "36618235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -3894,11 +3908,11 @@
   {
     "symbol": "ARLP",
     "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests",
-    "lastsale": "$26.85",
-    "netchange": "0.06",
-    "pctchange": "0.224%",
-    "volume": "305507",
-    "marketCap": "3438464190.00",
+    "lastsale": "$27.61",
+    "netchange": "0.76",
+    "pctchange": "2.831%",
+    "volume": "442332",
+    "marketCap": "3535791295.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Coal Mining",
@@ -3908,11 +3922,11 @@
   {
     "symbol": "ARM",
     "name": "Arm Holdings plc American Depositary Shares",
-    "lastsale": "$128.66",
-    "netchange": "-0.07",
-    "pctchange": "-0.054%",
-    "volume": "5708646",
-    "marketCap": "133848921744.00",
+    "lastsale": "$133.06",
+    "netchange": "4.40",
+    "pctchange": "3.42%",
+    "volume": "4037153",
+    "marketCap": "138426375931.00",
     "country": "United Kingdom",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -3922,11 +3936,11 @@
   {
     "symbol": "AROW",
     "name": "Arrow Financial Corporation Common Stock",
-    "lastsale": "$32.72",
-    "netchange": "-0.93",
-    "pctchange": "-2.764%",
-    "volume": "27691",
-    "marketCap": "547699426.00",
+    "lastsale": "$32.64",
+    "netchange": "-0.08",
+    "pctchange": "-0.244%",
+    "volume": "34980",
+    "marketCap": "546360307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3936,11 +3950,11 @@
   {
     "symbol": "ARQ",
     "name": "Arq Inc. Common Stock",
-    "lastsale": "$7.63",
-    "netchange": "0.74",
-    "pctchange": "10.74%",
-    "volume": "555806",
-    "marketCap": "320704816.00",
+    "lastsale": "$7.92",
+    "netchange": "0.29",
+    "pctchange": "3.801%",
+    "volume": "426611",
+    "marketCap": "332894121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3950,11 +3964,11 @@
   {
     "symbol": "ARQQ",
     "name": "Arqit Quantum Inc. Ordinary Shares",
-    "lastsale": "$7.59",
-    "netchange": "-0.33",
-    "pctchange": "-4.167%",
-    "volume": "155163",
-    "marketCap": "51782745.00",
+    "lastsale": "$7.39",
+    "netchange": "-0.20",
+    "pctchange": "-2.635%",
+    "volume": "112794",
+    "marketCap": "50418245.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3964,11 +3978,11 @@
   {
     "symbol": "ARQQW",
     "name": "Arqit Quantum Inc. Warrants",
-    "lastsale": "$0.13",
-    "netchange": "-0.0133",
-    "pctchange": "-9.281%",
-    "volume": "19372",
-    "marketCap": "886924.00",
+    "lastsale": "$0.1251",
+    "netchange": "-0.0049",
+    "pctchange": "-3.769%",
+    "volume": "24334",
+    "marketCap": "853494.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3978,11 +3992,11 @@
   {
     "symbol": "ARQT",
     "name": "Arcutis Biotherapeutics Inc. Common Stock",
-    "lastsale": "$9.43",
-    "netchange": "0.17",
-    "pctchange": "1.836%",
-    "volume": "1960228",
-    "marketCap": "1103730493.00",
+    "lastsale": "$10.09",
+    "netchange": "0.66",
+    "pctchange": "6.999%",
+    "volume": "1883767",
+    "marketCap": "1180979923.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3992,11 +4006,11 @@
   {
     "symbol": "ARRY",
     "name": "Array Technologies Inc. Common Stock",
-    "lastsale": "$6.37",
-    "netchange": "-0.48",
-    "pctchange": "-7.007%",
-    "volume": "4992783",
-    "marketCap": "967876789.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.27",
+    "pctchange": "-4.239%",
+    "volume": "6394507",
+    "marketCap": "926852184.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Miscellaneous manufacturing industries",
@@ -4006,11 +4020,11 @@
   {
     "symbol": "ARTL",
     "name": "Artelo Biosciences Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.18",
-    "pctchange": "17.308%",
-    "volume": "220765",
-    "marketCap": "3937794.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.11",
+    "pctchange": "-9.016%",
+    "volume": "40606",
+    "marketCap": "3582747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4020,11 +4034,11 @@
   {
     "symbol": "ARTNA",
     "name": "Artesian Resources Corporation Class A Common Stock",
-    "lastsale": "$34.54",
-    "netchange": "0.45",
-    "pctchange": "1.32%",
-    "volume": "18015",
-    "marketCap": "355691020.00",
+    "lastsale": "$34.32",
+    "netchange": "-0.22",
+    "pctchange": "-0.637%",
+    "volume": "22648",
+    "marketCap": "353425472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -4034,11 +4048,11 @@
   {
     "symbol": "ARTV",
     "name": "Artiva Biotherapeutics Inc. Common Stock",
-    "lastsale": "$10.31",
-    "netchange": "0.25",
-    "pctchange": "2.485%",
-    "volume": "45277",
-    "marketCap": "250422972.00",
+    "lastsale": "$11.30",
+    "netchange": "0.99",
+    "pctchange": "9.602%",
+    "volume": "67974",
+    "marketCap": "274469406.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4048,11 +4062,11 @@
   {
     "symbol": "ARTW",
     "name": "Art's-Way Manufacturing Co. Inc. Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "-0.01",
-    "pctchange": "-0.588%",
-    "volume": "18624",
-    "marketCap": "8503166.00",
+    "lastsale": "$1.64",
+    "netchange": "-0.05",
+    "pctchange": "-2.959%",
+    "volume": "16043",
+    "marketCap": "8251593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4062,11 +4076,11 @@
   {
     "symbol": "ARVN",
     "name": "Arvinas Inc. Common Stock",
-    "lastsale": "$23.19",
-    "netchange": "0.71",
-    "pctchange": "3.158%",
-    "volume": "777268",
-    "marketCap": "1593456743.00",
+    "lastsale": "$21.64",
+    "netchange": "-1.55",
+    "pctchange": "-6.684%",
+    "volume": "1164995",
+    "marketCap": "1486951441.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4076,11 +4090,11 @@
   {
     "symbol": "ARWR",
     "name": "Arrowhead Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$19.02",
-    "netchange": "0.45",
-    "pctchange": "2.423%",
-    "volume": "1295210",
-    "marketCap": "2364476511.00",
+    "lastsale": "$18.60",
+    "netchange": "-0.42",
+    "pctchange": "-2.208%",
+    "volume": "997936",
+    "marketCap": "2312264096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4090,11 +4104,11 @@
   {
     "symbol": "ASLE",
     "name": "AerSale Corporation Common Stock",
-    "lastsale": "$6.01",
-    "netchange": "-0.05",
-    "pctchange": "-0.825%",
-    "volume": "557024",
-    "marketCap": "319797160.00",
+    "lastsale": "$6.11",
+    "netchange": "0.10",
+    "pctchange": "1.664%",
+    "volume": "513049",
+    "marketCap": "325118245.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -4104,11 +4118,11 @@
   {
     "symbol": "ASMB",
     "name": "Assembly Biosciences Inc. Common Stock",
-    "lastsale": "$15.84",
-    "netchange": "-0.30",
-    "pctchange": "-1.859%",
-    "volume": "32342",
-    "marketCap": "100683570.00",
+    "lastsale": "$15.34",
+    "netchange": "-0.50",
+    "pctchange": "-3.157%",
+    "volume": "11982",
+    "marketCap": "97505427.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4118,11 +4132,11 @@
   {
     "symbol": "ASML",
     "name": "ASML Holding N.V. New York Registry Shares",
-    "lastsale": "$665.23",
-    "netchange": "6.60",
-    "pctchange": "1.002%",
-    "volume": "2010859",
-    "marketCap": "261715931461.00",
+    "lastsale": "$662.16",
+    "netchange": "-3.07",
+    "pctchange": "-0.461%",
+    "volume": "1638796",
+    "marketCap": "260508126777.00",
     "country": "Netherlands",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -4132,11 +4146,11 @@
   {
     "symbol": "ASND",
     "name": "Ascendis Pharma A/S American Depositary Shares",
-    "lastsale": "$122.00",
-    "netchange": "-4.51",
-    "pctchange": "-3.565%",
-    "volume": "611057",
-    "marketCap": "6906954970.00",
+    "lastsale": "$124.44",
+    "netchange": "2.44",
+    "pctchange": "2.00%",
+    "volume": "714101",
+    "marketCap": "7045094069.00",
     "country": "Denmark",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4146,11 +4160,11 @@
   {
     "symbol": "ASNS",
     "name": "Actelis Networks Inc. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "-0.09",
-    "pctchange": "-7.087%",
-    "volume": "291771",
-    "marketCap": "7379384.00",
+    "lastsale": "$1.21",
+    "netchange": "0.03",
+    "pctchange": "2.542%",
+    "volume": "98724",
+    "marketCap": "7566995.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -4160,11 +4174,11 @@
   {
     "symbol": "ASO",
     "name": "Academy Sports and Outdoors Inc. Common Stock",
-    "lastsale": "$46.60",
-    "netchange": "-1.20",
-    "pctchange": "-2.51%",
-    "volume": "2060872",
-    "marketCap": "3276381319.00",
+    "lastsale": "$46.03",
+    "netchange": "-0.57",
+    "pctchange": "-1.223%",
+    "volume": "2426418",
+    "marketCap": "3236305410.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -4177,7 +4191,7 @@
     "lastsale": "$9.99",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "949",
+    "volume": "647",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -4188,11 +4202,11 @@
   {
     "symbol": "ASPI",
     "name": "ASP Isotopes Inc. Common Stock",
-    "lastsale": "$7.90",
-    "netchange": "0.63",
-    "pctchange": "8.666%",
-    "volume": "4358947",
-    "marketCap": "526826834.00",
+    "lastsale": "$7.25",
+    "netchange": "-0.65",
+    "pctchange": "-8.228%",
+    "volume": "4258916",
+    "marketCap": "483480322.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Chemicals",
@@ -4202,11 +4216,11 @@
   {
     "symbol": "ASPS",
     "name": "Altisource Portfolio Solutions S.A. Common Stock",
-    "lastsale": "$0.868",
-    "netchange": "0.0012",
-    "pctchange": "0.138%",
-    "volume": "84387",
-    "marketCap": "23586917.00",
+    "lastsale": "$0.823",
+    "netchange": "-0.045",
+    "pctchange": "-5.184%",
+    "volume": "69062",
+    "marketCap": "22364093.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -4216,11 +4230,11 @@
   {
     "symbol": "ASRT",
     "name": "Assertio Holdings Inc. Common Stock",
-    "lastsale": "$0.8417",
-    "netchange": "0.0303",
-    "pctchange": "3.734%",
-    "volume": "675941",
-    "marketCap": "80363664.00",
+    "lastsale": "$0.9749",
+    "netchange": "0.1332",
+    "pctchange": "15.825%",
+    "volume": "1971625",
+    "marketCap": "93081307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4230,11 +4244,11 @@
   {
     "symbol": "ASRV",
     "name": "AmeriServ Financial Inc. Common Stock",
-    "lastsale": "$2.91",
-    "netchange": "-0.05",
-    "pctchange": "-1.689%",
-    "volume": "32663",
-    "marketCap": "48071067.00",
+    "lastsale": "$2.87",
+    "netchange": "-0.04",
+    "pctchange": "-1.375%",
+    "volume": "22156",
+    "marketCap": "47410296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4244,11 +4258,11 @@
   {
     "symbol": "ASST",
     "name": "Asset Entities Inc. Class B Common Stock",
-    "lastsale": "$0.7091",
-    "netchange": "0.0491",
-    "pctchange": "7.439%",
-    "volume": "2333632",
-    "marketCap": "2283434.00",
+    "lastsale": "$0.679",
+    "netchange": "-0.0301",
+    "pctchange": "-4.245%",
+    "volume": "619609",
+    "marketCap": "2963955.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -4258,11 +4272,11 @@
   {
     "symbol": "ASTC",
     "name": "Astrotech Corporation (DE) Common Stock",
-    "lastsale": "$7.055",
-    "netchange": "-0.165",
-    "pctchange": "-2.285%",
-    "volume": "15519",
-    "marketCap": "12005698.00",
+    "lastsale": "$7.235",
+    "netchange": "0.18",
+    "pctchange": "2.551%",
+    "volume": "37498",
+    "marketCap": "12312009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4272,11 +4286,11 @@
   {
     "symbol": "ASTE",
     "name": "Astec Industries Inc. Common Stock",
-    "lastsale": "$36.61",
-    "netchange": "-0.11",
-    "pctchange": "-0.30%",
-    "volume": "75407",
-    "marketCap": "834773349.00",
+    "lastsale": "$36.00",
+    "netchange": "-0.61",
+    "pctchange": "-1.666%",
+    "volume": "75427",
+    "marketCap": "820864260.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -4286,11 +4300,11 @@
   {
     "symbol": "ASTH",
     "name": "Astrana Health Inc. Common Stock",
-    "lastsale": "$40.51",
-    "netchange": "-0.30",
-    "pctchange": "-0.735%",
-    "volume": "256326",
-    "marketCap": "2278798092.00",
+    "lastsale": "$40.93",
+    "netchange": "0.42",
+    "pctchange": "1.037%",
+    "volume": "377820",
+    "marketCap": "2302424239.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4300,11 +4314,11 @@
   {
     "symbol": "ASTI",
     "name": "Ascent Solar Technologies Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.16",
-    "pctchange": "-6.13%",
-    "volume": "32408",
-    "marketCap": "2507448.00",
+    "lastsale": "$2.49",
+    "netchange": "0.04",
+    "pctchange": "1.633%",
+    "volume": "22144",
+    "marketCap": "3298762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -4314,11 +4328,11 @@
   {
     "symbol": "ASTL",
     "name": "Algoma Steel Group Inc. Common Shares",
-    "lastsale": "$11.13",
-    "netchange": "0.29",
-    "pctchange": "2.675%",
-    "volume": "449049",
-    "marketCap": "1158889791.00",
+    "lastsale": "$11.37",
+    "netchange": "0.24",
+    "pctchange": "2.156%",
+    "volume": "263230",
+    "marketCap": "1183879329.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4328,11 +4342,11 @@
   {
     "symbol": "ASTLW",
     "name": "Algoma Steel Group Inc. Warrant",
-    "lastsale": "$2.05",
-    "netchange": "0.09",
-    "pctchange": "4.592%",
-    "volume": "21967",
-    "marketCap": "213411298.00",
+    "lastsale": "$2.11",
+    "netchange": "0.06",
+    "pctchange": "2.927%",
+    "volume": "29937",
+    "marketCap": "219657482.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4342,11 +4356,11 @@
   {
     "symbol": "ASTS",
     "name": "AST SpaceMobile Inc. Class A Common Stock",
-    "lastsale": "$25.80",
-    "netchange": "1.57",
-    "pctchange": "6.48%",
-    "volume": "14509310",
-    "marketCap": "6950376320.00",
+    "lastsale": "$26.14",
+    "netchange": "0.34",
+    "pctchange": "1.318%",
+    "volume": "7402243",
+    "marketCap": "7573672247.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -4356,11 +4370,11 @@
   {
     "symbol": "ASUR",
     "name": "Asure Software Inc Common Stock",
-    "lastsale": "$8.61",
-    "netchange": "-0.05",
-    "pctchange": "-0.577%",
-    "volume": "50857",
-    "marketCap": "228629303.00",
+    "lastsale": "$8.78",
+    "netchange": "0.17",
+    "pctchange": "1.974%",
+    "volume": "57030",
+    "marketCap": "233143470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4370,11 +4384,11 @@
   {
     "symbol": "ASYS",
     "name": "Amtech Systems Inc. Common Stock",
-    "lastsale": "$5.66",
+    "lastsale": "$5.61",
     "netchange": "-0.05",
-    "pctchange": "-0.876%",
-    "volume": "32284",
-    "marketCap": "80478380.00",
+    "pctchange": "-0.883%",
+    "volume": "11569",
+    "marketCap": "79767440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4384,11 +4398,11 @@
   {
     "symbol": "ATAI",
     "name": "ATAI Life Sciences N.V. Common Shares",
-    "lastsale": "$1.67",
+    "lastsale": "$1.73",
     "netchange": "0.06",
-    "pctchange": "3.727%",
-    "volume": "7245594",
-    "marketCap": "280230001.00",
+    "pctchange": "3.593%",
+    "volume": "2731229",
+    "marketCap": "290298145.00",
     "country": "Germany",
     "ipoyear": "2008",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4398,11 +4412,11 @@
   {
     "symbol": "ATAT",
     "name": "Atour Lifestyle Holdings Limited American Depositary Shares",
-    "lastsale": "$27.09",
-    "netchange": "1.09",
-    "pctchange": "4.192%",
-    "volume": "1816645",
-    "marketCap": "3727454943.00",
+    "lastsale": "$25.55",
+    "netchange": "-1.54",
+    "pctchange": "-5.685%",
+    "volume": "1669420",
+    "marketCap": "3515558280.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Hotels/Resorts",
@@ -4412,11 +4426,11 @@
   {
     "symbol": "ATCOL",
     "name": "Atlas Corp. 7.125% Notes due 2027",
-    "lastsale": "$25.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1352",
-    "marketCap": "5108206925.00",
+    "lastsale": "$25.0498",
+    "netchange": "0.0498",
+    "pctchange": "0.199%",
+    "volume": "1209",
+    "marketCap": "5118382473.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4426,11 +4440,11 @@
   {
     "symbol": "ATEC",
     "name": "Alphatec Holdings Inc. Common Stock",
-    "lastsale": "$8.52",
-    "netchange": "0.29",
-    "pctchange": "3.524%",
-    "volume": "1607399",
-    "marketCap": "1207862252.00",
+    "lastsale": "$9.57",
+    "netchange": "1.05",
+    "pctchange": "12.324%",
+    "volume": "1834794",
+    "marketCap": "1356718516.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -4440,11 +4454,11 @@
   {
     "symbol": "ATER",
     "name": "Aterian Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.145",
-    "pctchange": "-5.72%",
-    "volume": "90445",
-    "marketCap": "20924897.00",
+    "lastsale": "$2.40",
+    "netchange": "0.01",
+    "pctchange": "0.418%",
+    "volume": "38764",
+    "marketCap": "21012449.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Home Furnishings",
@@ -4454,11 +4468,11 @@
   {
     "symbol": "ATEX",
     "name": "Anterix Inc. Common Stock",
-    "lastsale": "$33.07",
-    "netchange": "-0.54",
-    "pctchange": "-1.607%",
-    "volume": "141180",
-    "marketCap": "615706222.00",
+    "lastsale": "$33.19",
+    "netchange": "0.12",
+    "pctchange": "0.363%",
+    "volume": "139705",
+    "marketCap": "617940414.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Telecommunications Equipment",
@@ -4468,11 +4482,11 @@
   {
     "symbol": "ATGL",
     "name": "Alpha Technology Group Limited Ordinary Shares",
-    "lastsale": "$13.40",
-    "netchange": "3.69",
-    "pctchange": "38.002%",
-    "volume": "123904",
-    "marketCap": "204517500.00",
+    "lastsale": "$12.51",
+    "netchange": "-0.89",
+    "pctchange": "-6.642%",
+    "volume": "326063",
+    "marketCap": "190933875.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -4482,11 +4496,11 @@
   {
     "symbol": "ATHA",
     "name": "Athira Pharma Inc. Common Stock",
-    "lastsale": "$0.6416",
-    "netchange": "-0.0285",
-    "pctchange": "-4.253%",
-    "volume": "782107",
-    "marketCap": "24810077.00",
+    "lastsale": "$0.6488",
+    "netchange": "0.0072",
+    "pctchange": "1.122%",
+    "volume": "331034",
+    "marketCap": "25088495.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4496,11 +4510,11 @@
   {
     "symbol": "ATHE",
     "name": "Alterity Therapeutics Limited American Depositary Shares",
-    "lastsale": "$1.095",
-    "netchange": "-0.01",
-    "pctchange": "-0.905%",
-    "volume": "10146",
-    "marketCap": "9573325.00",
+    "lastsale": "$1.12",
+    "netchange": "0.025",
+    "pctchange": "2.283%",
+    "volume": "3403",
+    "marketCap": "9791895.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4510,11 +4524,11 @@
   {
     "symbol": "ATIF",
     "name": "ATIF Holdings Limited Ordinary Shares",
-    "lastsale": "$0.63",
-    "netchange": "-0.0201",
-    "pctchange": "-3.092%",
-    "volume": "2223",
-    "marketCap": "7507995.00",
+    "lastsale": "$0.6225",
+    "netchange": "-0.0075",
+    "pctchange": "-1.19%",
+    "volume": "8060",
+    "marketCap": "7418614.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Professional Services",
@@ -4524,11 +4538,11 @@
   {
     "symbol": "ATLC",
     "name": "Atlanticus Holdings Corporation Common Stock",
-    "lastsale": "$49.59",
-    "netchange": "1.01",
-    "pctchange": "2.079%",
-    "volume": "68653",
-    "marketCap": "730900167.00",
+    "lastsale": "$50.70",
+    "netchange": "1.11",
+    "pctchange": "2.238%",
+    "volume": "29333",
+    "marketCap": "747260303.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Finance: Consumer Services",
@@ -4538,11 +4552,11 @@
   {
     "symbol": "ATLCL",
     "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026",
-    "lastsale": "$23.775",
-    "netchange": "-0.095",
-    "pctchange": "-0.398%",
-    "volume": "4350",
-    "marketCap": "350416444.00",
+    "lastsale": "$23.90",
+    "netchange": "0.125",
+    "pctchange": "0.526%",
+    "volume": "12490",
+    "marketCap": "352258802.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4552,11 +4566,11 @@
   {
     "symbol": "ATLCP",
     "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share",
-    "lastsale": "$23.49",
-    "netchange": "-0.16",
-    "pctchange": "-0.677%",
-    "volume": "6168",
-    "marketCap": "346215868.00",
+    "lastsale": "$23.8819",
+    "netchange": "0.3919",
+    "pctchange": "1.668%",
+    "volume": "7522",
+    "marketCap": "351992028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4566,11 +4580,11 @@
   {
     "symbol": "ATLCZ",
     "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029",
-    "lastsale": "$24.91",
-    "netchange": "-0.11",
-    "pctchange": "-0.44%",
-    "volume": "26612",
-    "marketCap": "367145052.00",
+    "lastsale": "$24.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "38878",
+    "marketCap": "366997664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4580,11 +4594,11 @@
   {
     "symbol": "ATLO",
     "name": "Ames National Corporation Common Stock",
-    "lastsale": "$17.78",
-    "netchange": "-0.40",
-    "pctchange": "-2.20%",
-    "volume": "12628",
-    "marketCap": "159880729.00",
+    "lastsale": "$17.61",
+    "netchange": "-0.17",
+    "pctchange": "-0.956%",
+    "volume": "7831",
+    "marketCap": "158352061.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4594,11 +4608,11 @@
   {
     "symbol": "ATLX",
     "name": "Atlas Lithium Corporation Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "0.15",
-    "pctchange": "1.997%",
-    "volume": "54642",
-    "marketCap": "116813407.00",
+    "lastsale": "$8.05",
+    "netchange": "0.39",
+    "pctchange": "5.091%",
+    "volume": "123234",
+    "marketCap": "122760826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -4609,9 +4623,9 @@
     "symbol": "ATMC",
     "name": "AlphaTime Acquisition Corp Ordinary Shares",
     "lastsale": "$11.30",
-    "netchange": "0.01",
-    "pctchange": "0.089%",
-    "volume": "205",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5396",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4633,13 +4647,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/atmcr"
   },
+  {
+    "symbol": "ATMCW",
+    "name": "AlphaTime Acquisition Corp Warrant",
+    "lastsale": "$0.02",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4000",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/atmcw"
+  },
   {
     "symbol": "ATMV",
     "name": "AlphaVest Acquisition Corp Ordinary Shares",
     "lastsale": "$11.25",
-    "netchange": "0.02",
-    "pctchange": "0.178%",
-    "volume": "1491",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4647,14 +4675,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/atmv"
   },
+  {
+    "symbol": "ATMVR",
+    "name": "AlphaVest Acquisition Corp Right.",
+    "lastsale": "$0.155",
+    "netchange": "-0.0001",
+    "pctchange": "-0.064%",
+    "volume": "18",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/atmvr"
+  },
   {
     "symbol": "ATNF",
     "name": "180 Life Sciences Corp. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.19",
-    "pctchange": "-7.60%",
-    "volume": "90134",
-    "marketCap": "4566868.00",
+    "lastsale": "$2.35",
+    "netchange": "0.04",
+    "pctchange": "1.732%",
+    "volume": "53231",
+    "marketCap": "4645948.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4664,11 +4706,11 @@
   {
     "symbol": "ATNFW",
     "name": "180 Life Sciences Corp. Warrant",
-    "lastsale": "$0.009",
-    "netchange": "0.0009",
-    "pctchange": "11.111%",
-    "volume": "65240",
-    "marketCap": "17793.00",
+    "lastsale": "$0.0091",
+    "netchange": "0.0001",
+    "pctchange": "1.111%",
+    "volume": "170967",
+    "marketCap": "17991.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4678,11 +4720,11 @@
   {
     "symbol": "ATNI",
     "name": "ATN International Inc. Common Stock",
-    "lastsale": "$19.27",
-    "netchange": "-0.09",
-    "pctchange": "-0.465%",
-    "volume": "65803",
-    "marketCap": "291250942.00",
+    "lastsale": "$19.24",
+    "netchange": "-0.03",
+    "pctchange": "-0.156%",
+    "volume": "70802",
+    "marketCap": "290797516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4692,11 +4734,11 @@
   {
     "symbol": "ATOM",
     "name": "Atomera Incorporated Common Stock",
-    "lastsale": "$5.40",
-    "netchange": "-0.39",
-    "pctchange": "-6.736%",
-    "volume": "441008",
-    "marketCap": "155401891.00",
+    "lastsale": "$5.56",
+    "netchange": "0.16",
+    "pctchange": "2.963%",
+    "volume": "406486",
+    "marketCap": "160006392.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -4709,7 +4751,7 @@
     "lastsale": "$1.28",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "722219",
+    "volume": "576433",
     "marketCap": "161025605.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4720,11 +4762,11 @@
   {
     "symbol": "ATPC",
     "name": "Agape ATP Corporation Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "-0.03",
-    "pctchange": "-2.069%",
-    "volume": "26263",
-    "marketCap": "5664460.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.02",
+    "pctchange": "-1.408%",
+    "volume": "11987",
+    "marketCap": "5584678.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -4734,11 +4776,11 @@
   {
     "symbol": "ATRA",
     "name": "Atara Biotherapeutics Inc. Common Stock",
-    "lastsale": "$11.33",
-    "netchange": "-0.67",
-    "pctchange": "-5.583%",
-    "volume": "110608",
-    "marketCap": "65257968.00",
+    "lastsale": "$10.99",
+    "netchange": "-0.34",
+    "pctchange": "-3.001%",
+    "volume": "138162",
+    "marketCap": "63299653.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4748,11 +4790,11 @@
   {
     "symbol": "ATRC",
     "name": "AtriCure Inc. Common Stock",
-    "lastsale": "$34.72",
-    "netchange": "-0.31",
-    "pctchange": "-0.885%",
-    "volume": "514776",
-    "marketCap": "1692712875.00",
+    "lastsale": "$36.34",
+    "netchange": "1.62",
+    "pctchange": "4.666%",
+    "volume": "424431",
+    "marketCap": "1771693141.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -4762,11 +4804,11 @@
   {
     "symbol": "ATRO",
     "name": "Astronics Corporation Common Stock",
-    "lastsale": "$16.09",
-    "netchange": "-0.45",
-    "pctchange": "-2.721%",
-    "volume": "222647",
-    "marketCap": "567371903.00",
+    "lastsale": "$16.32",
+    "netchange": "0.23",
+    "pctchange": "1.429%",
+    "volume": "251829",
+    "marketCap": "575482254.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -4777,9 +4819,9 @@
     "symbol": "ATSG",
     "name": "Air Transport Services Group Inc",
     "lastsale": "$21.97",
-    "netchange": "-0.05",
-    "pctchange": "-0.227%",
-    "volume": "2278147",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "701637",
     "marketCap": "1444745091.00",
     "country": "United States",
     "ipoyear": "",
@@ -4790,11 +4832,11 @@
   {
     "symbol": "ATXG",
     "name": "Addentax Group Corp. Common Stock",
-    "lastsale": "$0.597",
-    "netchange": "-0.021",
-    "pctchange": "-3.398%",
-    "volume": "2570",
-    "marketCap": "3608130.00",
+    "lastsale": "$0.5521",
+    "netchange": "-0.0449",
+    "pctchange": "-7.521%",
+    "volume": "10189",
+    "marketCap": "3336765.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4804,11 +4846,11 @@
   {
     "symbol": "ATXI",
     "name": "Avenue Therapeutics Inc. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "-0.03",
-    "pctchange": "-1.554%",
-    "volume": "15352",
-    "marketCap": "2719576.00",
+    "lastsale": "$1.97",
+    "netchange": "0.07",
+    "pctchange": "3.684%",
+    "volume": "18435",
+    "marketCap": "3765917.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4818,11 +4860,11 @@
   {
     "symbol": "ATXS",
     "name": "Astria Therapeutics Inc. Common Stock",
-    "lastsale": "$9.16",
-    "netchange": "-0.21",
-    "pctchange": "-2.241%",
-    "volume": "354985",
-    "marketCap": "516937446.00",
+    "lastsale": "$9.75",
+    "netchange": "0.59",
+    "pctchange": "6.441%",
+    "volume": "545048",
+    "marketCap": "550233635.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4832,11 +4874,11 @@
   {
     "symbol": "ATYR",
     "name": "aTyr Pharma Inc. Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "0.105",
-    "pctchange": "3.614%",
-    "volume": "884942",
-    "marketCap": "252666645.00",
+    "lastsale": "$3.04",
+    "netchange": "0.03",
+    "pctchange": "0.997%",
+    "volume": "394735",
+    "marketCap": "255184917.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4847,9 +4889,9 @@
     "symbol": "AUBN",
     "name": "Auburn National Bancorporation Inc. Common Stock",
     "lastsale": "$22.00",
-    "netchange": "-0.4585",
-    "pctchange": "-2.042%",
-    "volume": "2771",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3544",
     "marketCap": "76861378.00",
     "country": "United States",
     "ipoyear": "",
@@ -4860,11 +4902,11 @@
   {
     "symbol": "AUDC",
     "name": "AudioCodes Ltd. Common Stock",
-    "lastsale": "$8.36",
-    "netchange": "0.15",
-    "pctchange": "1.827%",
-    "volume": "38014",
-    "marketCap": "255036455.00",
+    "lastsale": "$8.69",
+    "netchange": "0.33",
+    "pctchange": "3.947%",
+    "volume": "102472",
+    "marketCap": "265103684.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -4874,11 +4916,11 @@
   {
     "symbol": "AUID",
     "name": "authID Inc. Common Stock",
-    "lastsale": "$6.81",
-    "netchange": "-0.07",
-    "pctchange": "-1.017%",
-    "volume": "47276",
-    "marketCap": "74371390.00",
+    "lastsale": "$6.46",
+    "netchange": "-0.35",
+    "pctchange": "-5.14%",
+    "volume": "21073",
+    "marketCap": "70549072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -4888,11 +4930,11 @@
   {
     "symbol": "AUPH",
     "name": "Aurinia Pharmaceuticals Inc Ordinary Shares",
-    "lastsale": "$8.01",
-    "netchange": "-0.11",
-    "pctchange": "-1.355%",
-    "volume": "1195565",
-    "marketCap": "1145357702.00",
+    "lastsale": "$8.13",
+    "netchange": "0.12",
+    "pctchange": "1.498%",
+    "volume": "1260884",
+    "marketCap": "1162516619.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4902,11 +4944,11 @@
   {
     "symbol": "AUR",
     "name": "Aurora Innovation Inc. Class A Common Stock",
-    "lastsale": "$6.15",
-    "netchange": "1.16",
-    "pctchange": "23.246%",
-    "volume": "23826384",
-    "marketCap": "10568313043.00",
+    "lastsale": "$6.24",
+    "netchange": "0.09",
+    "pctchange": "1.463%",
+    "volume": "12086699",
+    "marketCap": "10722971282.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4916,11 +4958,11 @@
   {
     "symbol": "AURA",
     "name": "Aura Biosciences Inc. Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "-0.33",
-    "pctchange": "-3.485%",
-    "volume": "485482",
-    "marketCap": "456556399.00",
+    "lastsale": "$8.92",
+    "netchange": "-0.22",
+    "pctchange": "-2.407%",
+    "volume": "300934",
+    "marketCap": "445567077.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4930,11 +4972,11 @@
   {
     "symbol": "AUROW",
     "name": "Aurora Innovation Inc. Warrant",
-    "lastsale": "$0.95",
-    "netchange": "0.27",
-    "pctchange": "39.706%",
-    "volume": "81804",
-    "marketCap": "1632503641.00",
+    "lastsale": "$0.9662",
+    "netchange": "0.0162",
+    "pctchange": "1.705%",
+    "volume": "12960",
+    "marketCap": "1660342124.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4944,11 +4986,11 @@
   {
     "symbol": "AUTL",
     "name": "Autolus Therapeutics plc American Depositary Share",
-    "lastsale": "$2.99",
-    "netchange": "-0.09",
-    "pctchange": "-2.922%",
-    "volume": "2522291",
-    "marketCap": "795703850.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.04",
+    "pctchange": "-1.338%",
+    "volume": "1758078",
+    "marketCap": "785058983.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4958,11 +5000,11 @@
   {
     "symbol": "AUUD",
     "name": "Auddia Inc. Common Stock",
-    "lastsale": "$0.5535",
-    "netchange": "0.0435",
-    "pctchange": "8.529%",
-    "volume": "257157",
-    "marketCap": "3140379.00",
+    "lastsale": "$0.547",
+    "netchange": "-0.0065",
+    "pctchange": "-1.174%",
+    "volume": "29974",
+    "marketCap": "3103500.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4972,11 +5014,11 @@
   {
     "symbol": "AVAH",
     "name": "Aveanna Healthcare Holdings Inc. Common Stock",
-    "lastsale": "$5.69",
-    "netchange": "0.12",
-    "pctchange": "2.154%",
-    "volume": "197785",
-    "marketCap": "1099451257.00",
+    "lastsale": "$5.80",
+    "netchange": "0.11",
+    "pctchange": "1.933%",
+    "volume": "206118",
+    "marketCap": "1120706027.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -4986,11 +5028,11 @@
   {
     "symbol": "AVAV",
     "name": "AeroVironment Inc. Common Stock",
-    "lastsale": "$197.07",
-    "netchange": "-2.99",
-    "pctchange": "-1.495%",
-    "volume": "265353",
-    "marketCap": "5558562726.00",
+    "lastsale": "$194.89",
+    "netchange": "-2.18",
+    "pctchange": "-1.106%",
+    "volume": "850900",
+    "marketCap": "5497073576.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Aerospace",
@@ -5000,11 +5042,11 @@
   {
     "symbol": "AVBP",
     "name": "ArriVent BioPharma Inc. Common Stock",
-    "lastsale": "$27.05",
-    "netchange": "-0.16",
-    "pctchange": "-0.588%",
-    "volume": "148661",
-    "marketCap": "911508205.00",
+    "lastsale": "$27.42",
+    "netchange": "0.37",
+    "pctchange": "1.368%",
+    "volume": "110030",
+    "marketCap": "923976155.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5014,11 +5056,11 @@
   {
     "symbol": "AVDL",
     "name": "Avadel Pharmaceuticals plc Ordinary Share",
-    "lastsale": "$10.715",
-    "netchange": "-0.195",
-    "pctchange": "-1.787%",
-    "volume": "1338950",
-    "marketCap": "1032513773.00",
+    "lastsale": "$10.72",
+    "netchange": "0.005",
+    "pctchange": "0.047%",
+    "volume": "1170066",
+    "marketCap": "1032995580.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5028,11 +5070,11 @@
   {
     "symbol": "AVDX",
     "name": "AvidXchange Holdings Inc. Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "0.11",
-    "pctchange": "1.054%",
-    "volume": "1723068",
-    "marketCap": "2170408973.00",
+    "lastsale": "$10.64",
+    "netchange": "0.09",
+    "pctchange": "0.853%",
+    "volume": "1597663",
+    "marketCap": "2188924310.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5042,11 +5084,11 @@
   {
     "symbol": "AVGO",
     "name": "Broadcom Inc. Common Stock",
-    "lastsale": "$165.67",
-    "netchange": "0.83",
-    "pctchange": "0.504%",
-    "volume": "17856822",
-    "marketCap": "773774339671.00",
+    "lastsale": "$165.35",
+    "netchange": "-0.32",
+    "pctchange": "-0.193%",
+    "volume": "17057445",
+    "marketCap": "772279755324.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Semiconductors",
@@ -5056,11 +5098,11 @@
   {
     "symbol": "AVGR",
     "name": "Avinger Inc. Common Stock",
-    "lastsale": "$0.78",
-    "netchange": "-0.01",
-    "pctchange": "-1.266%",
-    "volume": "27590",
-    "marketCap": "2493497.00",
+    "lastsale": "$0.779",
+    "netchange": "-0.001",
+    "pctchange": "-0.128%",
+    "volume": "26546",
+    "marketCap": "2490300.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -5070,11 +5112,11 @@
   {
     "symbol": "AVIR",
     "name": "Atea Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.17",
-    "netchange": "-0.05",
-    "pctchange": "-1.553%",
-    "volume": "119274",
-    "marketCap": "267747897.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.03",
+    "pctchange": "-0.946%",
+    "volume": "94277",
+    "marketCap": "265214005.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5084,11 +5126,11 @@
   {
     "symbol": "AVNW",
     "name": "Aviat Networks Inc. Common Stock",
-    "lastsale": "$14.62",
-    "netchange": "0.83",
-    "pctchange": "6.019%",
-    "volume": "280266",
-    "marketCap": "185532961.00",
+    "lastsale": "$14.40",
+    "netchange": "-0.22",
+    "pctchange": "-1.505%",
+    "volume": "153218",
+    "marketCap": "182741083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5098,11 +5140,11 @@
   {
     "symbol": "AVO",
     "name": "Mission Produce Inc. Common Stock",
-    "lastsale": "$13.16",
-    "netchange": "-0.03",
-    "pctchange": "-0.227%",
-    "volume": "165951",
-    "marketCap": "933183628.00",
+    "lastsale": "$13.12",
+    "netchange": "-0.04",
+    "pctchange": "-0.304%",
+    "volume": "125415",
+    "marketCap": "930347203.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Farming/Seeds/Milling",
@@ -5112,11 +5154,11 @@
   {
     "symbol": "AVPT",
     "name": "AvePoint Inc. Class A Common Stock",
-    "lastsale": "$15.74",
-    "netchange": "0.01",
-    "pctchange": "0.064%",
-    "volume": "825797",
-    "marketCap": "2951427878.00",
+    "lastsale": "$16.57",
+    "netchange": "0.83",
+    "pctchange": "5.273%",
+    "volume": "1343890",
+    "marketCap": "3107062258.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5126,11 +5168,11 @@
   {
     "symbol": "AVPTW",
     "name": "AvePoint Inc. Warrant",
-    "lastsale": "$5.2701",
-    "netchange": "-0.0099",
-    "pctchange": "-0.188%",
-    "volume": "35312",
-    "marketCap": "988203307.00",
+    "lastsale": "$5.80",
+    "netchange": "0.5299",
+    "pctchange": "10.055%",
+    "volume": "53349",
+    "marketCap": "1087565546.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5140,11 +5182,11 @@
   {
     "symbol": "AVT",
     "name": "Avnet Inc. Common Stock",
-    "lastsale": "$52.87",
-    "netchange": "-0.20",
-    "pctchange": "-0.377%",
-    "volume": "590799",
-    "marketCap": "4596567921.00",
+    "lastsale": "$52.26",
+    "netchange": "-0.61",
+    "pctchange": "-1.154%",
+    "volume": "557946",
+    "marketCap": "4543533942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -5154,11 +5196,11 @@
   {
     "symbol": "AVTE",
     "name": "Aerovate Therapeutics Inc. Common Stock",
-    "lastsale": "$2.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "236036",
-    "marketCap": "73052518.00",
+    "lastsale": "$2.67",
+    "netchange": "0.14",
+    "pctchange": "5.534%",
+    "volume": "466723",
+    "marketCap": "77094950.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5168,11 +5210,11 @@
   {
     "symbol": "AVTX",
     "name": "Avalo Therapeutics Inc. Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "-0.91",
-    "pctchange": "-7.333%",
-    "volume": "29624",
-    "marketCap": "119530471.00",
+    "lastsale": "$11.05",
+    "netchange": "-0.45",
+    "pctchange": "-3.913%",
+    "volume": "62682",
+    "marketCap": "114853192.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5182,11 +5224,11 @@
   {
     "symbol": "AVXL",
     "name": "Anavex Life Sciences Corp. Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "0.005",
-    "pctchange": "0.067%",
-    "volume": "1449390",
-    "marketCap": "631726602.00",
+    "lastsale": "$8.24",
+    "netchange": "0.79",
+    "pctchange": "10.604%",
+    "volume": "1474707",
+    "marketCap": "698715060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5196,11 +5238,11 @@
   {
     "symbol": "AWH",
     "name": "Aspira Women's Health Inc. Common Stock",
-    "lastsale": "$0.741",
-    "netchange": "-0.0086",
-    "pctchange": "-1.147%",
-    "volume": "53327",
-    "marketCap": "11902638.00",
+    "lastsale": "$0.7125",
+    "netchange": "-0.0285",
+    "pctchange": "-3.846%",
+    "volume": "169731",
+    "marketCap": "11444844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -5210,11 +5252,11 @@
   {
     "symbol": "AWRE",
     "name": "Aware Inc. Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "-0.07",
-    "pctchange": "-4.861%",
-    "volume": "60437",
-    "marketCap": "29049369.00",
+    "lastsale": "$1.39",
+    "netchange": "0.02",
+    "pctchange": "1.46%",
+    "volume": "119083",
+    "marketCap": "29473447.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -5224,11 +5266,11 @@
   {
     "symbol": "AXDX",
     "name": "Accelerate Diagnostics Inc. Common Stock",
-    "lastsale": "$1.80",
+    "lastsale": "$1.75",
     "netchange": "-0.05",
-    "pctchange": "-2.703%",
-    "volume": "36530",
-    "marketCap": "45078880.00",
+    "pctchange": "-2.778%",
+    "volume": "60456",
+    "marketCap": "43826689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -5238,11 +5280,11 @@
   {
     "symbol": "AXGN",
     "name": "Axogen Inc. Common Stock",
-    "lastsale": "$12.80",
-    "netchange": "0.16",
-    "pctchange": "1.266%",
-    "volume": "299134",
-    "marketCap": "563305715.00",
+    "lastsale": "$12.75",
+    "netchange": "-0.05",
+    "pctchange": "-0.391%",
+    "volume": "333152",
+    "marketCap": "561105302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -5252,11 +5294,11 @@
   {
     "symbol": "AXON",
     "name": "Axon Enterprise Inc. Common Stock",
-    "lastsale": "$600.00",
-    "netchange": "0.65",
-    "pctchange": "0.108%",
-    "volume": "669591",
-    "marketCap": "45752865600.00",
+    "lastsale": "$610.20",
+    "netchange": "10.20",
+    "pctchange": "1.70%",
+    "volume": "979342",
+    "marketCap": "46530664315.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Ordnance And Accessories",
@@ -5266,11 +5308,11 @@
   {
     "symbol": "AXSM",
     "name": "Axsome Therapeutics Inc. Common Stock",
-    "lastsale": "$92.45",
-    "netchange": "-0.72",
-    "pctchange": "-0.773%",
-    "volume": "556813",
-    "marketCap": "4480346661.00",
+    "lastsale": "$95.46",
+    "netchange": "3.01",
+    "pctchange": "3.256%",
+    "volume": "403093",
+    "marketCap": "4626218413.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5280,11 +5322,11 @@
   {
     "symbol": "AXTI",
     "name": "AXT Inc Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.11",
-    "pctchange": "-5.978%",
-    "volume": "560045",
-    "marketCap": "77418505.00",
+    "lastsale": "$1.84",
+    "netchange": "0.11",
+    "pctchange": "6.358%",
+    "volume": "717153",
+    "marketCap": "82341069.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -5295,9 +5337,9 @@
     "symbol": "AY",
     "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares",
     "lastsale": "$22.13",
-    "netchange": "0.02",
-    "pctchange": "0.09%",
-    "volume": "653029",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "360678",
     "marketCap": "2568299938.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
@@ -5308,11 +5350,11 @@
   {
     "symbol": "AYRO",
     "name": "AYRO Inc. Common Stock",
-    "lastsale": "$0.742",
-    "netchange": "-0.0379",
-    "pctchange": "-4.86%",
-    "volume": "37736",
-    "marketCap": "5103935.00",
+    "lastsale": "$0.739",
+    "netchange": "-0.003",
+    "pctchange": "-0.404%",
+    "volume": "19439",
+    "marketCap": "5034172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -5322,11 +5364,11 @@
   {
     "symbol": "AYTU",
     "name": "Aytu BioPharma Inc.  Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "0.05",
-    "pctchange": "3.226%",
-    "volume": "66071",
-    "marketCap": "9838990.00",
+    "lastsale": "$1.5951",
+    "netchange": "-0.0049",
+    "pctchange": "-0.306%",
+    "volume": "9662",
+    "marketCap": "9808858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5336,11 +5378,11 @@
   {
     "symbol": "AZ",
     "name": "A2Z Cust2Mate Solutions Corp. Common Shares",
-    "lastsale": "$6.67",
-    "netchange": "0.18",
-    "pctchange": "2.773%",
-    "volume": "136658",
-    "marketCap": "166059615.00",
+    "lastsale": "$6.65",
+    "netchange": "-0.02",
+    "pctchange": "-0.30%",
+    "volume": "103860",
+    "marketCap": "165561685.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5350,11 +5392,11 @@
   {
     "symbol": "AZI",
     "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.22",
-    "netchange": "0.50",
-    "pctchange": "29.07%",
-    "volume": "4055365",
-    "marketCap": "233058264.00",
+    "lastsale": "$2.38",
+    "netchange": "0.16",
+    "pctchange": "7.207%",
+    "volume": "2811072",
+    "marketCap": "249855256.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Automotive Aftermarket",
@@ -5364,11 +5406,11 @@
   {
     "symbol": "AZN",
     "name": "AstraZeneca PLC American Depositary Shares",
-    "lastsale": "$63.39",
-    "netchange": "0.16",
-    "pctchange": "0.253%",
-    "volume": "9315443",
-    "marketCap": "196546356741.00",
+    "lastsale": "$63.80",
+    "netchange": "0.41",
+    "pctchange": "0.647%",
+    "volume": "5311753",
+    "marketCap": "197817598361.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5378,11 +5420,11 @@
   {
     "symbol": "AZPN",
     "name": "Aspen Technology Inc. Common Stock",
-    "lastsale": "$246.10",
-    "netchange": "-0.78",
-    "pctchange": "-0.316%",
-    "volume": "611367",
-    "marketCap": "15565755846.00",
+    "lastsale": "$247.00",
+    "netchange": "0.90",
+    "pctchange": "0.366%",
+    "volume": "452770",
+    "marketCap": "15622680593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -5392,11 +5434,11 @@
   {
     "symbol": "AZTA",
     "name": "Azenta Inc.",
-    "lastsale": "$40.37",
-    "netchange": "-1.14",
-    "pctchange": "-2.746%",
-    "volume": "1097046",
-    "marketCap": "1974723620.00",
+    "lastsale": "$40.91",
+    "netchange": "0.54",
+    "pctchange": "1.338%",
+    "volume": "667769",
+    "marketCap": "2001138055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5406,11 +5448,11 @@
   {
     "symbol": "BACK",
     "name": "IMAC Holdings Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.01",
-    "pctchange": "0.98%",
-    "volume": "15581",
-    "marketCap": "1182771.00",
+    "lastsale": "$1.0199",
+    "netchange": "-0.0101",
+    "pctchange": "-0.981%",
+    "volume": "39930",
+    "marketCap": "1171173.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -5421,9 +5463,9 @@
     "symbol": "BACQU",
     "name": "Bleichroeder Acquisition Corp. I Unit",
     "lastsale": "$9.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "797159",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14455",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5434,11 +5476,11 @@
   {
     "symbol": "BAER",
     "name": "Bridger Aerospace Group Holdings Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.03",
-    "pctchange": "1.01%",
-    "volume": "86264",
-    "marketCap": "162143445.00",
+    "lastsale": "$2.90",
+    "netchange": "-0.10",
+    "pctchange": "-3.333%",
+    "volume": "118058",
+    "marketCap": "156738664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5448,11 +5490,11 @@
   {
     "symbol": "BAERW",
     "name": "Bridger Aerospace Group Holdings Inc. Warrant",
-    "lastsale": "$0.1025",
-    "netchange": "0.002",
-    "pctchange": "1.99%",
-    "volume": "100",
-    "marketCap": "5539901.00",
+    "lastsale": "$0.1225",
+    "netchange": "0.02",
+    "pctchange": "19.512%",
+    "volume": "318",
+    "marketCap": "6620857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5462,11 +5504,11 @@
   {
     "symbol": "BAFN",
     "name": "BayFirst Financial Corp. Common Stock",
-    "lastsale": "$13.51",
-    "netchange": "-0.215",
-    "pctchange": "-1.566%",
-    "volume": "3878",
-    "marketCap": "55836641.00",
+    "lastsale": "$13.49",
+    "netchange": "-0.02",
+    "pctchange": "-0.148%",
+    "volume": "14311",
+    "marketCap": "55753981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5476,11 +5518,11 @@
   {
     "symbol": "BAND",
     "name": "Bandwidth Inc. Class A Common Stock",
-    "lastsale": "$17.85",
-    "netchange": "-0.72",
-    "pctchange": "-3.877%",
-    "volume": "374852",
-    "marketCap": "491055446.00",
+    "lastsale": "$17.95",
+    "netchange": "0.10",
+    "pctchange": "0.56%",
+    "volume": "164972",
+    "marketCap": "493806457.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -5490,11 +5532,11 @@
   {
     "symbol": "BANF",
     "name": "BancFirst Corporation Common Stock",
-    "lastsale": "$121.62",
-    "netchange": "-0.16",
-    "pctchange": "-0.131%",
-    "volume": "61447",
-    "marketCap": "4029139615.00",
+    "lastsale": "$121.47",
+    "netchange": "-0.15",
+    "pctchange": "-0.123%",
+    "volume": "47745",
+    "marketCap": "4024170277.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -5504,11 +5546,11 @@
   {
     "symbol": "BANFP",
     "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities",
-    "lastsale": "$26.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "862677155.00",
+    "lastsale": "$25.62",
+    "netchange": "-0.42",
+    "pctchange": "-1.613%",
+    "volume": "243",
+    "marketCap": "848763007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5519,9 +5561,9 @@
     "symbol": "BANL",
     "name": "CBL International Limited Ordinary Shares",
     "lastsale": "$1.00",
-    "netchange": "0.02",
-    "pctchange": "2.041%",
-    "volume": "4511",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "31528",
     "marketCap": "27500000.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -5532,11 +5574,11 @@
   {
     "symbol": "BANR",
     "name": "Banner Corporation Common Stock",
-    "lastsale": "$72.87",
-    "netchange": "-0.65",
-    "pctchange": "-0.884%",
-    "volume": "171252",
-    "marketCap": "2511030463.00",
+    "lastsale": "$72.27",
+    "netchange": "-0.60",
+    "pctchange": "-0.823%",
+    "volume": "158051",
+    "marketCap": "2490355038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5546,11 +5588,11 @@
   {
     "symbol": "BANX",
     "name": "ArrowMark Financial Corp. Common Stock",
-    "lastsale": "$20.28",
-    "netchange": "-0.12",
-    "pctchange": "-0.588%",
-    "volume": "17690",
-    "marketCap": "144041255.00",
+    "lastsale": "$20.40",
+    "netchange": "0.12",
+    "pctchange": "0.592%",
+    "volume": "13473",
+    "marketCap": "144893570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5560,11 +5602,11 @@
   {
     "symbol": "BAOS",
     "name": "Baosheng Media Group Holdings Limited Ordinary shares",
-    "lastsale": "$1.7583",
-    "netchange": "-0.2517",
-    "pctchange": "-12.522%",
-    "volume": "10172",
-    "marketCap": "2698088.00",
+    "lastsale": "$1.76",
+    "netchange": "0.0017",
+    "pctchange": "0.097%",
+    "volume": "2353",
+    "marketCap": "2700697.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -5574,11 +5616,11 @@
   {
     "symbol": "BASE",
     "name": "Couchbase Inc. Common Stock",
-    "lastsale": "$19.64",
-    "netchange": "0.39",
-    "pctchange": "2.026%",
-    "volume": "255832",
-    "marketCap": "1008009782.00",
+    "lastsale": "$20.19",
+    "netchange": "0.55",
+    "pctchange": "2.80%",
+    "volume": "353060",
+    "marketCap": "1036238162.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5588,11 +5630,11 @@
   {
     "symbol": "BATRA",
     "name": "Atlanta Braves Holdings Inc. Series A Common Stock",
-    "lastsale": "$41.97",
-    "netchange": "-0.16",
-    "pctchange": "-0.38%",
-    "volume": "43214",
-    "marketCap": "2607956370.00",
+    "lastsale": "$42.23",
+    "netchange": "0.26",
+    "pctchange": "0.619%",
+    "volume": "35073",
+    "marketCap": "2624112402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5602,11 +5644,11 @@
   {
     "symbol": "BATRK",
     "name": "Atlanta Braves Holdings Inc. Series C Common Stock",
-    "lastsale": "$40.09",
-    "netchange": "0.02",
-    "pctchange": "0.05%",
-    "volume": "330469",
-    "marketCap": "2491135833.00",
+    "lastsale": "$40.33",
+    "netchange": "0.24",
+    "pctchange": "0.599%",
+    "volume": "252659",
+    "marketCap": "2506049093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5616,10 +5658,10 @@
   {
     "symbol": "BAYA",
     "name": "Bayview Acquisition Corp Ordinary Shares",
-    "lastsale": "$10.64",
-    "netchange": "0.01",
-    "pctchange": "0.094%",
-    "volume": "130106",
+    "lastsale": "$10.63",
+    "netchange": "-0.01",
+    "pctchange": "-0.094%",
+    "volume": "4017",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -5644,11 +5686,11 @@
   {
     "symbol": "BBCP",
     "name": "Concrete Pumping Holdings Inc. Common Stock",
-    "lastsale": "$5.52",
-    "netchange": "0.03",
-    "pctchange": "0.546%",
-    "volume": "49256",
-    "marketCap": "295503601.00",
+    "lastsale": "$5.63",
+    "netchange": "0.11",
+    "pctchange": "1.993%",
+    "volume": "63067",
+    "marketCap": "301392259.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Engineering & Construction",
@@ -5658,11 +5700,11 @@
   {
     "symbol": "BBGI",
     "name": "Beasley Broadcast Group Inc. Class A Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "297",
-    "marketCap": "14883347.00",
+    "lastsale": "$8.00",
+    "netchange": "-0.40",
+    "pctchange": "-4.762%",
+    "volume": "8170",
+    "marketCap": "14174616.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -5672,11 +5714,11 @@
   {
     "symbol": "BBIO",
     "name": "BridgeBio Pharma Inc. Common Stock",
-    "lastsale": "$22.35",
-    "netchange": "-1.37",
-    "pctchange": "-5.776%",
-    "volume": "3183942",
-    "marketCap": "4223922075.00",
+    "lastsale": "$22.54",
+    "netchange": "0.19",
+    "pctchange": "0.85%",
+    "volume": "2147999",
+    "marketCap": "4259830137.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5686,11 +5728,11 @@
   {
     "symbol": "BBLG",
     "name": "Bone Biologics Corp Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44123",
-    "marketCap": "2143698.00",
+    "lastsale": "$1.32",
+    "netchange": "0.13",
+    "pctchange": "10.924%",
+    "volume": "69087",
+    "marketCap": "3251865.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -5700,11 +5742,11 @@
   {
     "symbol": "BBSI",
     "name": "Barrett Business Services Inc. Common Stock",
-    "lastsale": "$41.43",
-    "netchange": "-0.09",
-    "pctchange": "-0.217%",
-    "volume": "149069",
-    "marketCap": "1074571940.00",
+    "lastsale": "$41.61",
+    "netchange": "0.18",
+    "pctchange": "0.434%",
+    "volume": "148719",
+    "marketCap": "1079240609.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Professional Services",
@@ -5714,11 +5756,11 @@
   {
     "symbol": "BCAB",
     "name": "BioAtla Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.05",
-    "pctchange": "-3.205%",
-    "volume": "1203609",
-    "marketCap": "73001815.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.662%",
+    "volume": "860404",
+    "marketCap": "72518360.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5728,11 +5770,11 @@
   {
     "symbol": "BCAL",
     "name": "California BanCorp Common Stock",
-    "lastsale": "$17.21",
-    "netchange": "-0.05",
-    "pctchange": "-0.29%",
-    "volume": "35010",
-    "marketCap": "553562885.00",
+    "lastsale": "$17.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.058%",
+    "volume": "52912",
+    "marketCap": "553241234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5742,11 +5784,11 @@
   {
     "symbol": "BCAN",
     "name": "Femto Technologies Inc. Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "0.01",
-    "pctchange": "0.124%",
-    "volume": "11275",
-    "marketCap": "5233200.00",
+    "lastsale": "$8.0146",
+    "netchange": "-0.0354",
+    "pctchange": "-0.44%",
+    "volume": "1633",
+    "marketCap": "5210187.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -5756,11 +5798,11 @@
   {
     "symbol": "BCAX",
     "name": "Bicara Therapeutics Inc. Common Stock",
-    "lastsale": "$19.195",
-    "netchange": "-0.975",
-    "pctchange": "-4.834%",
-    "volume": "368995",
-    "marketCap": "1044507807.00",
+    "lastsale": "$19.32",
+    "netchange": "0.125",
+    "pctchange": "0.651%",
+    "volume": "493700",
+    "marketCap": "1051309759.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5770,11 +5812,11 @@
   {
     "symbol": "BCBP",
     "name": "BCB Bancorp Inc. (NJ) Common Stock",
-    "lastsale": "$13.25",
-    "netchange": "-0.02",
-    "pctchange": "-0.151%",
-    "volume": "28773",
-    "marketCap": "225885656.00",
+    "lastsale": "$13.08",
+    "netchange": "-0.17",
+    "pctchange": "-1.283%",
+    "volume": "64111",
+    "marketCap": "222987500.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -5784,11 +5826,11 @@
   {
     "symbol": "BCDA",
     "name": "BioCardia Inc. Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "0.20",
-    "pctchange": "10.811%",
-    "volume": "44671",
-    "marketCap": "9397784.00",
+    "lastsale": "$2.03",
+    "netchange": "-0.02",
+    "pctchange": "-0.976%",
+    "volume": "22969",
+    "marketCap": "9306099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5798,39 +5840,25 @@
   {
     "symbol": "BCG",
     "name": "Binah Capital Group Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.54",
-    "pctchange": "-15.473%",
-    "volume": "260305",
-    "marketCap": "48977257.00",
+    "lastsale": "$3.05",
+    "netchange": "0.10",
+    "pctchange": "3.39%",
+    "volume": "58586",
+    "marketCap": "50637503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/bcg"
   },
-  {
-    "symbol": "BCGWW",
-    "name": "Binah Capital Group Inc. Warrants",
-    "lastsale": "$0.0792",
-    "netchange": "0.0092",
-    "pctchange": "13.143%",
-    "volume": "15317",
-    "marketCap": "1314915.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Finance: Consumer Services",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bcgww"
-  },
   {
     "symbol": "BCLI",
     "name": "Brainstorm Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.01",
-    "pctchange": "0.826%",
-    "volume": "101554",
-    "marketCap": "6958180.00",
+    "lastsale": "$1.25",
+    "netchange": "0.03",
+    "pctchange": "2.459%",
+    "volume": "91916",
+    "marketCap": "7129283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5840,11 +5868,11 @@
   {
     "symbol": "BCML",
     "name": "BayCom Corp Common Stock",
-    "lastsale": "$26.99",
-    "netchange": "-0.31",
-    "pctchange": "-1.136%",
-    "volume": "20854",
-    "marketCap": "300168610.00",
+    "lastsale": "$27.16",
+    "netchange": "0.17",
+    "pctchange": "0.63%",
+    "volume": "19028",
+    "marketCap": "302059261.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -5854,11 +5882,11 @@
   {
     "symbol": "BCOV",
     "name": "Brightcove Inc. Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "0.01",
-    "pctchange": "0.329%",
-    "volume": "540489",
-    "marketCap": "137663742.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.10",
+    "pctchange": "-3.279%",
+    "volume": "407652",
+    "marketCap": "133150176.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -5868,11 +5896,11 @@
   {
     "symbol": "BCOW",
     "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock",
-    "lastsale": "$9.91",
-    "netchange": "-0.09",
-    "pctchange": "-0.90%",
-    "volume": "426",
-    "marketCap": "59046367.00",
+    "lastsale": "$9.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.101%",
+    "volume": "588",
+    "marketCap": "58986784.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -5882,11 +5910,11 @@
   {
     "symbol": "BCPC",
     "name": "Balchem Corporation Common Stock",
-    "lastsale": "$177.08",
-    "netchange": "-0.69",
-    "pctchange": "-0.388%",
-    "volume": "75787",
-    "marketCap": "5756466349.00",
+    "lastsale": "$177.53",
+    "netchange": "0.45",
+    "pctchange": "0.254%",
+    "volume": "73901",
+    "marketCap": "5771094821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -5896,11 +5924,11 @@
   {
     "symbol": "BCRX",
     "name": "BioCryst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.06",
-    "netchange": "0.03",
-    "pctchange": "0.427%",
-    "volume": "1712901",
-    "marketCap": "1462355951.00",
+    "lastsale": "$7.21",
+    "netchange": "0.15",
+    "pctchange": "2.125%",
+    "volume": "1591158",
+    "marketCap": "1493425837.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5910,11 +5938,11 @@
   {
     "symbol": "BCTX",
     "name": "BriaCell Therapeutics Corp. Common Shares",
-    "lastsale": "$0.595",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "306360",
-    "marketCap": "21323706.00",
+    "lastsale": "$0.5716",
+    "netchange": "-0.0234",
+    "pctchange": "-3.933%",
+    "volume": "397554",
+    "marketCap": "20485093.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5924,11 +5952,11 @@
   {
     "symbol": "BCTXW",
     "name": "BriaCell Therapeutics Corp. Warrant",
-    "lastsale": "$0.2799",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "70",
-    "marketCap": "10031101.00",
+    "lastsale": "$0.28",
+    "netchange": "0.0001",
+    "pctchange": "0.036%",
+    "volume": "254443",
+    "marketCap": "10034685.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5938,11 +5966,11 @@
   {
     "symbol": "BCYC",
     "name": "Bicycle Therapeutics plc American Depositary Shares",
-    "lastsale": "$20.46",
-    "netchange": "-1.33",
-    "pctchange": "-6.104%",
-    "volume": "764221",
-    "marketCap": "1412681590.00",
+    "lastsale": "$20.48",
+    "netchange": "0.02",
+    "pctchange": "0.098%",
+    "volume": "712841",
+    "marketCap": "1414062510.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5952,11 +5980,11 @@
   {
     "symbol": "BDMD",
     "name": "Baird Medical Investment Holdings Ltd Ordinary Share",
-    "lastsale": "$2.45",
-    "netchange": "-0.06",
-    "pctchange": "-2.39%",
-    "volume": "29744",
-    "marketCap": "72058822.00",
+    "lastsale": "$2.44",
+    "netchange": "-0.01",
+    "pctchange": "-0.408%",
+    "volume": "10819",
+    "marketCap": "71764704.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -5980,11 +6008,11 @@
   {
     "symbol": "BDRX",
     "name": "Biodexa Pharmaceuticals plc American Depositary Shs",
-    "lastsale": "$3.65",
-    "netchange": "0.03",
-    "pctchange": "0.829%",
-    "volume": "24441",
-    "marketCap": "2120066.00",
+    "lastsale": "$3.59",
+    "netchange": "-0.06",
+    "pctchange": "-1.644%",
+    "volume": "26777",
+    "marketCap": "2085216.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5994,11 +6022,11 @@
   {
     "symbol": "BDSX",
     "name": "Biodesix Inc. Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "-0.085",
-    "pctchange": "-6.32%",
-    "volume": "994239",
-    "marketCap": "183288792.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.02",
+    "pctchange": "-1.587%",
+    "volume": "599614",
+    "marketCap": "180379446.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -6008,11 +6036,11 @@
   {
     "symbol": "BDTX",
     "name": "Black Diamond Therapeutics Inc. Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.12",
-    "pctchange": "-4.58%",
-    "volume": "483971",
-    "marketCap": "141462658.00",
+    "lastsale": "$2.55",
+    "netchange": "0.05",
+    "pctchange": "2.00%",
+    "volume": "481030",
+    "marketCap": "144291911.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6025,7 +6053,7 @@
     "lastsale": "$10.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3109",
+    "volume": "3258",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6036,11 +6064,11 @@
   {
     "symbol": "BEAM",
     "name": "Beam Therapeutics Inc. Common Stock",
-    "lastsale": "$24.12",
-    "netchange": "0.07",
-    "pctchange": "0.291%",
-    "volume": "1281124",
-    "marketCap": "1997271723.00",
+    "lastsale": "$25.29",
+    "netchange": "1.17",
+    "pctchange": "4.851%",
+    "volume": "1153755",
+    "marketCap": "2094154307.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6050,11 +6078,11 @@
   {
     "symbol": "BEAT",
     "name": "Heartbeam Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "0.10",
-    "pctchange": "4.367%",
-    "volume": "46359",
-    "marketCap": "63730473.00",
+    "lastsale": "$2.50",
+    "netchange": "0.11",
+    "pctchange": "4.603%",
+    "volume": "125223",
+    "marketCap": "66663675.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6064,11 +6092,11 @@
   {
     "symbol": "BEATW",
     "name": "Heartbeam Inc. Warrant",
-    "lastsale": "$0.70",
-    "netchange": "0.0001",
-    "pctchange": "0.014%",
-    "volume": "4212",
-    "marketCap": "18665829.00",
+    "lastsale": "$0.67",
+    "netchange": "-0.03",
+    "pctchange": "-4.286%",
+    "volume": "10947",
+    "marketCap": "17865865.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6078,11 +6106,11 @@
   {
     "symbol": "BECN",
     "name": "Beacon Roofing Supply Inc. Common Stock",
-    "lastsale": "$108.51",
-    "netchange": "9.76",
-    "pctchange": "9.884%",
-    "volume": "3220169",
-    "marketCap": "6715465144.00",
+    "lastsale": "$109.24",
+    "netchange": "0.73",
+    "pctchange": "0.673%",
+    "volume": "1875996",
+    "marketCap": "6760643372.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "RETAIL: Building Materials",
@@ -6092,11 +6120,11 @@
   {
     "symbol": "BEEM",
     "name": "Beam Global Common Stock",
-    "lastsale": "$4.35",
-    "netchange": "0.11",
-    "pctchange": "2.594%",
-    "volume": "221848",
-    "marketCap": "63601963.00",
+    "lastsale": "$3.95",
+    "netchange": "-0.40",
+    "pctchange": "-9.195%",
+    "volume": "384272",
+    "marketCap": "58356909.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -6106,11 +6134,11 @@
   {
     "symbol": "BELFA",
     "name": "Bel Fuse Inc. Class A Common Stock",
-    "lastsale": "$90.01",
-    "netchange": "-1.59",
-    "pctchange": "-1.736%",
-    "volume": "6499",
-    "marketCap": "1129203443.00",
+    "lastsale": "$91.81",
+    "netchange": "1.80",
+    "pctchange": "2.00%",
+    "volume": "16508",
+    "marketCap": "1151785003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6120,11 +6148,11 @@
   {
     "symbol": "BELFB",
     "name": "Bel Fuse Inc. Class B Common Stock",
-    "lastsale": "$72.79",
-    "netchange": "-1.765",
-    "pctchange": "-2.367%",
-    "volume": "77139",
-    "marketCap": "913173188.00",
+    "lastsale": "$73.77",
+    "netchange": "0.98",
+    "pctchange": "1.346%",
+    "volume": "72540",
+    "marketCap": "925467592.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6134,11 +6162,11 @@
   {
     "symbol": "BENF",
     "name": "Beneficient Class A Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.25",
-    "pctchange": "-20.833%",
-    "volume": "3895188",
-    "marketCap": "4033340.00",
+    "lastsale": "$0.9056",
+    "netchange": "-0.0444",
+    "pctchange": "-4.674%",
+    "volume": "921661",
+    "marketCap": "4600997.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6148,11 +6176,11 @@
   {
     "symbol": "BENFW",
     "name": "Beneficient Warrant",
-    "lastsale": "$0.0085",
-    "netchange": "0.0005",
-    "pctchange": "6.25%",
-    "volume": "141311",
-    "marketCap": "36088.00",
+    "lastsale": "$0.0089",
+    "netchange": "0.0004",
+    "pctchange": "4.706%",
+    "volume": "46820",
+    "marketCap": "45217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6162,11 +6190,11 @@
   {
     "symbol": "BETR",
     "name": "Better Home & Finance Holding Company Class A Common Stock",
-    "lastsale": "$13.00",
-    "netchange": "0.25",
-    "pctchange": "1.961%",
-    "volume": "66887",
-    "marketCap": "196955200.00",
+    "lastsale": "$13.32",
+    "netchange": "0.32",
+    "pctchange": "2.462%",
+    "volume": "25283",
+    "marketCap": "201803328.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -6190,11 +6218,11 @@
   {
     "symbol": "BFC",
     "name": "Bank First Corporation Common Stock",
-    "lastsale": "$102.45",
-    "netchange": "0.61",
-    "pctchange": "0.599%",
-    "volume": "13976",
-    "marketCap": "1025735240.00",
+    "lastsale": "$102.63",
+    "netchange": "0.18",
+    "pctchange": "0.176%",
+    "volume": "9410",
+    "marketCap": "1027537410.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6204,11 +6232,11 @@
   {
     "symbol": "BFIN",
     "name": "BankFinancial Corporation Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "-0.22",
-    "pctchange": "-1.738%",
-    "volume": "12095",
-    "marketCap": "155010834.00",
+    "lastsale": "$12.50",
+    "netchange": "0.06",
+    "pctchange": "0.482%",
+    "volume": "9183",
+    "marketCap": "155758475.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -6218,11 +6246,11 @@
   {
     "symbol": "BFRG",
     "name": "Bullfrog AI Holdings Inc. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.09",
-    "pctchange": "-3.947%",
-    "volume": "116391",
-    "marketCap": "19081803.00",
+    "lastsale": "$2.23",
+    "netchange": "0.04",
+    "pctchange": "1.826%",
+    "volume": "41921",
+    "marketCap": "19430329.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6232,11 +6260,11 @@
   {
     "symbol": "BFRGW",
     "name": "Bullfrog AI Holdings Inc. Warrants",
-    "lastsale": "$0.17",
-    "netchange": "-0.01",
-    "pctchange": "-5.556%",
-    "volume": "1803",
-    "marketCap": "1481236.00",
+    "lastsale": "$0.1999",
+    "netchange": "0.0299",
+    "pctchange": "17.588%",
+    "volume": "3350",
+    "marketCap": "1741759.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6246,11 +6274,11 @@
   {
     "symbol": "BFRI",
     "name": "Biofrontera Inc. Common Stock",
-    "lastsale": "$0.672",
-    "netchange": "-0.062",
-    "pctchange": "-8.447%",
-    "volume": "277780",
-    "marketCap": "5207470.00",
+    "lastsale": "$0.7685",
+    "netchange": "0.0965",
+    "pctchange": "14.36%",
+    "volume": "290940",
+    "marketCap": "5955269.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6260,11 +6288,11 @@
   {
     "symbol": "BFRIW",
     "name": "Biofrontera Inc. Warrants",
-    "lastsale": "$0.0699",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15",
-    "marketCap": "541670.00",
+    "lastsale": "$0.0515",
+    "netchange": "-0.0184",
+    "pctchange": "-26.323%",
+    "volume": "10155",
+    "marketCap": "399084.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6274,11 +6302,11 @@
   {
     "symbol": "BFST",
     "name": "Business First Bancshares Inc. Common Stock",
-    "lastsale": "$28.12",
-    "netchange": "-0.08",
-    "pctchange": "-0.284%",
-    "volume": "64678",
-    "marketCap": "830705715.00",
+    "lastsale": "$27.81",
+    "netchange": "-0.31",
+    "pctchange": "-1.102%",
+    "volume": "65110",
+    "marketCap": "821547864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6288,11 +6316,11 @@
   {
     "symbol": "BGC",
     "name": "BGC Group Inc. Class A Common Stock",
-    "lastsale": "$10.64",
-    "netchange": "0.24",
-    "pctchange": "2.308%",
-    "volume": "2868944",
-    "marketCap": "5104209702.00",
+    "lastsale": "$10.36",
+    "netchange": "-0.28",
+    "pctchange": "-2.632%",
+    "volume": "9323947",
+    "marketCap": "4969888395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -6302,11 +6330,11 @@
   {
     "symbol": "BGFV",
     "name": "Big 5 Sporting Goods Corporation Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.05",
-    "pctchange": "2.907%",
-    "volume": "324488",
-    "marketCap": "40178646.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.15",
+    "pctchange": "-8.475%",
+    "volume": "379780",
+    "marketCap": "36773676.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -6316,11 +6344,11 @@
   {
     "symbol": "BGLC",
     "name": "BioNexus Gene Lab Corp Common stock",
-    "lastsale": "$0.2935",
-    "netchange": "-0.0065",
-    "pctchange": "-2.167%",
-    "volume": "22197",
-    "marketCap": "5273509.00",
+    "lastsale": "$0.2856",
+    "netchange": "-0.0079",
+    "pctchange": "-2.692%",
+    "volume": "107660",
+    "marketCap": "5131565.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -6330,11 +6358,11 @@
   {
     "symbol": "BGM",
     "name": "BGM Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$6.886",
-    "netchange": "0.2752",
-    "pctchange": "4.163%",
-    "volume": "16445",
-    "marketCap": "49234900.00",
+    "lastsale": "$6.9501",
+    "netchange": "0.0641",
+    "pctchange": "0.931%",
+    "volume": "5461",
+    "marketCap": "49693215.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6344,11 +6372,11 @@
   {
     "symbol": "BGNE",
     "name": "BeiGene Ltd. American Depositary Shares",
-    "lastsale": "$187.69",
-    "netchange": "-1.54",
-    "pctchange": "-0.814%",
-    "volume": "444558",
-    "marketCap": "20011137112.00",
+    "lastsale": "$187.77",
+    "netchange": "0.08",
+    "pctchange": "0.043%",
+    "volume": "238525",
+    "marketCap": "20019666554.00",
     "country": "Cayman Islands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6358,11 +6386,11 @@
   {
     "symbol": "BHAT",
     "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares",
-    "lastsale": "$0.165",
-    "netchange": "-0.0201",
-    "pctchange": "-10.859%",
-    "volume": "1220949",
-    "marketCap": "9635716.00",
+    "lastsale": "$0.171",
+    "netchange": "0.006",
+    "pctchange": "3.636%",
+    "volume": "561488",
+    "marketCap": "9986106.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -6372,11 +6400,11 @@
   {
     "symbol": "BHF",
     "name": "Brighthouse Financial Inc. Common Stock",
-    "lastsale": "$51.06",
-    "netchange": "0.09",
-    "pctchange": "0.177%",
-    "volume": "383147",
-    "marketCap": "3030628107.00",
+    "lastsale": "$50.11",
+    "netchange": "-0.95",
+    "pctchange": "-1.861%",
+    "volume": "324831",
+    "marketCap": "2974241568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6386,11 +6414,11 @@
   {
     "symbol": "BHFAL",
     "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058",
-    "lastsale": "$24.48",
-    "netchange": "-0.21",
-    "pctchange": "-0.851%",
-    "volume": "25487",
-    "marketCap": "1452992089.00",
+    "lastsale": "$24.33",
+    "netchange": "-0.15",
+    "pctchange": "-0.613%",
+    "volume": "33470",
+    "marketCap": "1444088951.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6400,11 +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": "$16.73",
-    "netchange": "-0.175",
-    "pctchange": "-1.035%",
-    "volume": "43329",
-    "marketCap": "992996636.00",
+    "lastsale": "$16.57",
+    "netchange": "-0.16",
+    "pctchange": "-0.956%",
+    "volume": "36844",
+    "marketCap": "983499956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6414,11 +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": "$19.15",
-    "netchange": "-0.06",
-    "pctchange": "-0.312%",
-    "volume": "49255",
-    "marketCap": "1136633926.00",
+    "lastsale": "$19.05",
+    "netchange": "-0.10",
+    "pctchange": "-0.522%",
+    "volume": "66880",
+    "marketCap": "1130698501.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6428,11 +6456,11 @@
   {
     "symbol": "BHFAO",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$24.11",
-    "netchange": "-0.49",
-    "pctchange": "-1.992%",
-    "volume": "50588",
-    "marketCap": "1431031016.00",
+    "lastsale": "$23.97",
+    "netchange": "-0.14",
+    "pctchange": "-0.581%",
+    "volume": "30970",
+    "marketCap": "1422721420.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6442,11 +6470,11 @@
   {
     "symbol": "BHFAP",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$24.27",
-    "netchange": "-0.28",
-    "pctchange": "-1.141%",
-    "volume": "22006",
-    "marketCap": "1440527696.00",
+    "lastsale": "$23.73",
+    "netchange": "-0.54",
+    "pctchange": "-2.225%",
+    "volume": "37717",
+    "marketCap": "1408476400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6456,11 +6484,11 @@
   {
     "symbol": "BHIL",
     "name": "Benson Hill Inc. Common Stock",
-    "lastsale": "$5.475",
-    "netchange": "0.135",
-    "pctchange": "2.528%",
-    "volume": "18392",
-    "marketCap": "33474260.00",
+    "lastsale": "$5.20",
+    "netchange": "-0.275",
+    "pctchange": "-5.023%",
+    "volume": "17868",
+    "marketCap": "31792904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6470,11 +6498,11 @@
   {
     "symbol": "BHRB",
     "name": "Burke & Herbert Financial Services Corp. Common Stock",
-    "lastsale": "$67.61",
-    "netchange": "-1.19",
-    "pctchange": "-1.73%",
-    "volume": "76088",
-    "marketCap": "1011967955.00",
+    "lastsale": "$67.85",
+    "netchange": "0.24",
+    "pctchange": "0.355%",
+    "volume": "39632",
+    "marketCap": "1015560209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6484,11 +6512,11 @@
   {
     "symbol": "BHST",
     "name": "BioHarvest Sciences Inc. Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "0.30",
-    "pctchange": "5.00%",
-    "volume": "15086",
-    "marketCap": "109164611.00",
+    "lastsale": "$6.22",
+    "netchange": "-0.08",
+    "pctchange": "-1.27%",
+    "volume": "11324",
+    "marketCap": "107778394.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -6498,11 +6526,11 @@
   {
     "symbol": "BIAF",
     "name": "bioAffinity Technologies Inc. Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "0.03",
-    "pctchange": "2.29%",
-    "volume": "26912",
-    "marketCap": "20883411.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.01",
+    "pctchange": "-0.746%",
+    "volume": "47632",
+    "marketCap": "20727565.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6512,11 +6540,11 @@
   {
     "symbol": "BIAFW",
     "name": "bioAffinity Technologies Inc. Warrant",
-    "lastsale": "$0.8689",
-    "netchange": "-0.1211",
-    "pctchange": "-12.232%",
-    "volume": "9507",
-    "marketCap": "13541489.00",
+    "lastsale": "$0.64",
+    "netchange": "-0.2289",
+    "pctchange": "-26.344%",
+    "volume": "2804",
+    "marketCap": "9974166.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6526,11 +6554,11 @@
   {
     "symbol": "BIDU",
     "name": "Baidu Inc. ADS",
-    "lastsale": "$85.42",
-    "netchange": "0.84",
-    "pctchange": "0.993%",
-    "volume": "2673340",
-    "marketCap": "29952431174.00",
+    "lastsale": "$86.02",
+    "netchange": "0.60",
+    "pctchange": "0.702%",
+    "volume": "2003484",
+    "marketCap": "30162820529.00",
     "country": "China",
     "ipoyear": "2005",
     "industry": "Computer Software: Programming Data Processing",
@@ -6540,11 +6568,11 @@
   {
     "symbol": "BIGC",
     "name": "BigCommerce Holdings Inc. Series 1 Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "-0.08",
-    "pctchange": "-1.322%",
-    "volume": "1681961",
-    "marketCap": "467928481.00",
+    "lastsale": "$6.04",
+    "netchange": "0.07",
+    "pctchange": "1.173%",
+    "volume": "599843",
+    "marketCap": "473415079.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -6554,11 +6582,11 @@
   {
     "symbol": "BIIB",
     "name": "Biogen Inc. Common Stock",
-    "lastsale": "$157.94",
-    "netchange": "-2.05",
-    "pctchange": "-1.281%",
-    "volume": "1633025",
-    "marketCap": "23014912560.00",
+    "lastsale": "$155.43",
+    "netchange": "-2.51",
+    "pctchange": "-1.589%",
+    "volume": "1296693",
+    "marketCap": "22649157016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6568,11 +6596,11 @@
   {
     "symbol": "BILI",
     "name": "Bilibili Inc. American Depositary Shares",
-    "lastsale": "$19.09",
-    "netchange": "0.79",
-    "pctchange": "4.317%",
-    "volume": "4045174",
-    "marketCap": "7868073808.00",
+    "lastsale": "$18.52",
+    "netchange": "-0.57",
+    "pctchange": "-2.986%",
+    "volume": "3467962",
+    "marketCap": "7633144418.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -6582,11 +6610,11 @@
   {
     "symbol": "BIOA",
     "name": "BioAge Labs Inc. Common Stock",
-    "lastsale": "$18.12",
-    "netchange": "-0.17",
-    "pctchange": "-0.929%",
-    "volume": "169889",
-    "marketCap": "649579133.00",
+    "lastsale": "$19.17",
+    "netchange": "1.05",
+    "pctchange": "5.795%",
+    "volume": "262261",
+    "marketCap": "687220307.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6596,11 +6624,11 @@
   {
     "symbol": "BIOR",
     "name": "Biora Therapeutics Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.31",
-    "pctchange": "-14.623%",
-    "volume": "164379",
-    "marketCap": "6656722.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.18",
+    "pctchange": "-9.945%",
+    "volume": "183812",
+    "marketCap": "7372004.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6610,11 +6638,11 @@
   {
     "symbol": "BIOX",
     "name": "Bioceres Crop Solutions Corp. Ordinary Shares",
-    "lastsale": "$6.08",
-    "netchange": "-0.09",
-    "pctchange": "-1.459%",
-    "volume": "104106",
-    "marketCap": "382118777.00",
+    "lastsale": "$6.36",
+    "netchange": "0.28",
+    "pctchange": "4.605%",
+    "volume": "194772",
+    "marketCap": "399716352.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -6624,11 +6652,11 @@
   {
     "symbol": "BIRD",
     "name": "Allbirds Inc. Class A Common Stock",
-    "lastsale": "$7.42",
-    "netchange": "0.13",
-    "pctchange": "1.783%",
-    "volume": "40099",
-    "marketCap": "58858185.00",
+    "lastsale": "$7.80",
+    "netchange": "0.38",
+    "pctchange": "5.121%",
+    "volume": "32064",
+    "marketCap": "61872486.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -6638,11 +6666,11 @@
   {
     "symbol": "BITF",
     "name": "Bitfarms Ltd. Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "-0.09",
-    "pctchange": "-4.00%",
-    "volume": "50299180",
-    "marketCap": "974777760.00",
+    "lastsale": "$2.23",
+    "netchange": "0.07",
+    "pctchange": "3.241%",
+    "volume": "54388647",
+    "marketCap": "1006367780.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6652,11 +6680,11 @@
   {
     "symbol": "BIVI",
     "name": "BioVie Inc. Class A Common Stock",
-    "lastsale": "$3.41",
-    "netchange": "0.22",
-    "pctchange": "6.897%",
-    "volume": "2872532",
-    "marketCap": "60589473.00",
+    "lastsale": "$3.51",
+    "netchange": "0.10",
+    "pctchange": "2.933%",
+    "volume": "3511767",
+    "marketCap": "62366291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6666,11 +6694,11 @@
   {
     "symbol": "BJDX",
     "name": "Bluejay Diagnostics Inc. Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "0.42",
-    "pctchange": "12.689%",
-    "volume": "225270",
-    "marketCap": "100277212.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.49",
+    "pctchange": "-13.137%",
+    "volume": "168905",
+    "marketCap": "1791247.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6680,11 +6708,11 @@
   {
     "symbol": "BJRI",
     "name": "BJ's Restaurants Inc. Common Stock",
-    "lastsale": "$34.93",
-    "netchange": "-0.88",
-    "pctchange": "-2.457%",
-    "volume": "252449",
-    "marketCap": "796981253.00",
+    "lastsale": "$34.19",
+    "netchange": "-0.74",
+    "pctchange": "-2.119%",
+    "volume": "201198",
+    "marketCap": "780097024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -6697,7 +6725,7 @@
     "lastsale": "$10.32",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "514",
+    "volume": "7185",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6705,6 +6733,20 @@
     "sector": "",
     "url": "/market-activity/stocks/bkha"
   },
+  {
+    "symbol": "BKHAR",
+    "name": "Black Hawk Acquisition Corporation Rights",
+    "lastsale": "$1.01",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/bkhar"
+  },
   {
     "symbol": "BKHAU",
     "name": "Black Hawk Acquisition Corporation Units",
@@ -6722,11 +6764,11 @@
   {
     "symbol": "BKNG",
     "name": "Booking Holdings Inc. Common Stock",
-    "lastsale": "$5017.78",
-    "netchange": "42.59",
-    "pctchange": "0.856%",
-    "volume": "229197",
-    "marketCap": "166072024557.00",
+    "lastsale": "$4976.99",
+    "netchange": "-40.79",
+    "pctchange": "-0.813%",
+    "volume": "204562",
+    "marketCap": "164722009634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -6736,11 +6778,11 @@
   {
     "symbol": "BKR",
     "name": "Baker Hughes Company Class A Common Stock",
-    "lastsale": "$43.07",
-    "netchange": "0.13",
-    "pctchange": "0.303%",
-    "volume": "4437347",
-    "marketCap": "42618876594.00",
+    "lastsale": "$42.87",
+    "netchange": "-0.20",
+    "pctchange": "-0.464%",
+    "volume": "3552326",
+    "marketCap": "42420971432.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -6750,11 +6792,11 @@
   {
     "symbol": "BKYI",
     "name": "BIO-key International Inc. Common Stock",
-    "lastsale": "$0.9001",
-    "netchange": "-0.0399",
-    "pctchange": "-4.245%",
-    "volume": "86337",
-    "marketCap": "2814657.00",
+    "lastsale": "$0.8599",
+    "netchange": "-0.0402",
+    "pctchange": "-4.466%",
+    "volume": "82271",
+    "marketCap": "2688949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -6764,11 +6806,11 @@
   {
     "symbol": "BL",
     "name": "BlackLine Inc. Common Stock",
-    "lastsale": "$57.96",
-    "netchange": "-1.35",
-    "pctchange": "-2.276%",
-    "volume": "491651",
-    "marketCap": "3621660797.00",
+    "lastsale": "$57.70",
+    "netchange": "-0.26",
+    "pctchange": "-0.449%",
+    "volume": "869193",
+    "marketCap": "3605414562.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -6778,10 +6820,10 @@
   {
     "symbol": "BLAC",
     "name": "Bellevue Life Sciences Acquisition Corp. Common Stock",
-    "lastsale": "$12.11",
-    "netchange": "0.22",
-    "pctchange": "1.85%",
-    "volume": "12825",
+    "lastsale": "$11.67",
+    "netchange": "-0.44",
+    "pctchange": "-3.633%",
+    "volume": "507",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -6789,28 +6831,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/blac"
   },
-  {
-    "symbol": "BLACU",
-    "name": "Bellevue Life Sciences Acquisition Corp. Unit",
-    "lastsale": "$11.74",
-    "netchange": "0.24",
-    "pctchange": "2.087%",
-    "volume": "805",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/blacu"
-  },
   {
     "symbol": "BLBD",
     "name": "Blue Bird Corporation Common Stock",
-    "lastsale": "$37.58",
-    "netchange": "1.21",
-    "pctchange": "3.327%",
-    "volume": "715674",
-    "marketCap": "1215925139.00",
+    "lastsale": "$37.66",
+    "netchange": "0.08",
+    "pctchange": "0.213%",
+    "volume": "446367",
+    "marketCap": "1218513591.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6820,11 +6848,11 @@
   {
     "symbol": "BLBX",
     "name": "Blackboxstocks Inc. Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3647",
-    "marketCap": "9737357.00",
+    "lastsale": "$2.75",
+    "netchange": "-0.01",
+    "pctchange": "-0.362%",
+    "volume": "3502",
+    "marketCap": "9702077.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6834,11 +6862,11 @@
   {
     "symbol": "BLDE",
     "name": "Blade Air Mobility Inc. Class A Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "-0.06",
-    "pctchange": "-1.899%",
-    "volume": "558176",
-    "marketCap": "242773471.00",
+    "lastsale": "$3.29",
+    "netchange": "0.19",
+    "pctchange": "6.129%",
+    "volume": "777478",
+    "marketCap": "257653136.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6848,11 +6876,11 @@
   {
     "symbol": "BLDEW",
     "name": "Blade Air Mobility Inc. Warrants",
-    "lastsale": "$0.23",
-    "netchange": "-0.04",
-    "pctchange": "-14.815%",
-    "volume": "52669",
-    "marketCap": "18012225.00",
+    "lastsale": "$0.24",
+    "netchange": "0.01",
+    "pctchange": "4.348%",
+    "volume": "105329",
+    "marketCap": "18795366.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6862,38 +6890,24 @@
   {
     "symbol": "BLDP",
     "name": "Ballard Power Systems Inc. Common Shares",
-    "lastsale": "$1.35",
-    "netchange": "0.07",
-    "pctchange": "5.469%",
-    "volume": "4358556",
-    "marketCap": "404201312.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.02",
+    "pctchange": "-1.481%",
+    "volume": "2459037",
+    "marketCap": "398213144.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
     "sector": "Energy",
     "url": "/market-activity/stocks/bldp"
   },
-  {
-    "symbol": "BLEU",
-    "name": "bleuacacia ltd Class A Ordinary Shares",
-    "lastsale": "$11.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bleu"
-  },
   {
     "symbol": "BLEUR",
     "name": "bleuacacia ltd Rights",
-    "lastsale": "$0.015",
-    "netchange": "0.008",
-    "pctchange": "114.286%",
-    "volume": "35819",
+    "lastsale": "$0.0194",
+    "netchange": "0.0044",
+    "pctchange": "29.333%",
+    "volume": "44540",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -6918,10 +6932,10 @@
   {
     "symbol": "BLEUW",
     "name": "bleuacacia ltd Warrants",
-    "lastsale": "$0.0059",
-    "netchange": "-0.004",
-    "pctchange": "-40.404%",
-    "volume": "95411",
+    "lastsale": "$0.0062",
+    "netchange": "0.0003",
+    "pctchange": "5.085%",
+    "volume": "61207",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -6932,11 +6946,11 @@
   {
     "symbol": "BLFS",
     "name": "BioLife Solutions Inc. Common Stock",
-    "lastsale": "$20.47",
-    "netchange": "-0.55",
-    "pctchange": "-2.617%",
-    "volume": "700597",
-    "marketCap": "949546271.00",
+    "lastsale": "$22.44",
+    "netchange": "1.97",
+    "pctchange": "9.624%",
+    "volume": "713059",
+    "marketCap": "1040929082.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -6946,11 +6960,11 @@
   {
     "symbol": "BLFY",
     "name": "Blue Foundry Bancorp Common Stock",
-    "lastsale": "$11.13",
-    "netchange": "-0.11",
-    "pctchange": "-0.979%",
-    "volume": "25929",
-    "marketCap": "253722530.00",
+    "lastsale": "$11.17",
+    "netchange": "0.04",
+    "pctchange": "0.359%",
+    "volume": "23732",
+    "marketCap": "254634381.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -6961,9 +6975,9 @@
     "symbol": "BLIN",
     "name": "Bridgeline Digital Inc. Common Stock",
     "lastsale": "$1.10",
-    "netchange": "0.01",
-    "pctchange": "0.917%",
-    "volume": "18248",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9303",
     "marketCap": "11459370.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -6974,11 +6988,11 @@
   {
     "symbol": "BLKB",
     "name": "Blackbaud Inc. Common Stock",
-    "lastsale": "$82.34",
-    "netchange": "1.34",
-    "pctchange": "1.654%",
-    "volume": "270491",
-    "marketCap": "4176093607.00",
+    "lastsale": "$83.50",
+    "netchange": "1.16",
+    "pctchange": "1.409%",
+    "volume": "243597",
+    "marketCap": "4234926113.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -6988,11 +7002,11 @@
   {
     "symbol": "BLMN",
     "name": "Bloomin' Brands Inc. Common Stock",
-    "lastsale": "$12.67",
-    "netchange": "-0.53",
-    "pctchange": "-4.015%",
-    "volume": "1942898",
-    "marketCap": "1074961722.00",
+    "lastsale": "$12.56",
+    "netchange": "-0.11",
+    "pctchange": "-0.868%",
+    "volume": "1627575",
+    "marketCap": "1065628984.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Restaurants",
@@ -7002,11 +7016,11 @@
   {
     "symbol": "BLMZ",
     "name": "BloomZ Inc. Ordinary Shares",
-    "lastsale": "$0.604",
-    "netchange": "-0.026",
-    "pctchange": "-4.127%",
-    "volume": "240527",
-    "marketCap": "8111720.00",
+    "lastsale": "$0.558",
+    "netchange": "-0.046",
+    "pctchange": "-7.616%",
+    "volume": "342638",
+    "marketCap": "7493940.00",
     "country": "Japan",
     "ipoyear": "2024",
     "industry": "Movies/Entertainment",
@@ -7016,11 +7030,11 @@
   {
     "symbol": "BLNK",
     "name": "Blink Charging Co. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "0.06",
-    "pctchange": "3.947%",
-    "volume": "4245468",
-    "marketCap": "159857141.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.03",
+    "pctchange": "-1.899%",
+    "volume": "3289049",
+    "marketCap": "156821879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7030,11 +7044,11 @@
   {
     "symbol": "BLRX",
     "name": "BioLineRx Ltd. American Depositary Shares",
-    "lastsale": "$0.4628",
-    "netchange": "-0.0127",
-    "pctchange": "-2.671%",
-    "volume": "476165",
-    "marketCap": "36996232.00",
+    "lastsale": "$0.5364",
+    "netchange": "0.0736",
+    "pctchange": "15.903%",
+    "volume": "1015658",
+    "marketCap": "42879816.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7044,11 +7058,11 @@
   {
     "symbol": "BLTE",
     "name": "Belite Bio Inc American Depositary Shares",
-    "lastsale": "$82.76",
-    "netchange": "-0.05",
-    "pctchange": "-0.06%",
-    "volume": "93726",
-    "marketCap": "2412407985.00",
+    "lastsale": "$82.34",
+    "netchange": "-0.42",
+    "pctchange": "-0.507%",
+    "volume": "142527",
+    "marketCap": "2400165219.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7058,11 +7072,11 @@
   {
     "symbol": "BLUE",
     "name": "bluebird bio Inc. Common Stock",
-    "lastsale": "$0.333",
-    "netchange": "0.0122",
-    "pctchange": "3.803%",
-    "volume": "3555657",
-    "marketCap": "64749967.00",
+    "lastsale": "$0.3051",
+    "netchange": "-0.0279",
+    "pctchange": "-8.378%",
+    "volume": "4787195",
+    "marketCap": "59324970.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7072,11 +7086,11 @@
   {
     "symbol": "BLZE",
     "name": "Backblaze Inc. Class A Common Stock",
-    "lastsale": "$6.37",
-    "netchange": "0.09",
-    "pctchange": "1.433%",
-    "volume": "233385",
-    "marketCap": "282828000.00",
+    "lastsale": "$6.31",
+    "netchange": "-0.06",
+    "pctchange": "-0.942%",
+    "volume": "416064",
+    "marketCap": "280164000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7086,11 +7100,11 @@
   {
     "symbol": "BMBL",
     "name": "Bumble Inc. Class A Common Stock",
-    "lastsale": "$7.94",
-    "netchange": "0.07",
-    "pctchange": "0.889%",
-    "volume": "1870475",
-    "marketCap": "858968137.00",
+    "lastsale": "$7.82",
+    "netchange": "-0.12",
+    "pctchange": "-1.511%",
+    "volume": "1390331",
+    "marketCap": "845986251.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -7100,11 +7114,11 @@
   {
     "symbol": "BMEA",
     "name": "Biomea Fusion Inc. Common Stock",
-    "lastsale": "$6.43",
-    "netchange": "-0.10",
-    "pctchange": "-1.531%",
-    "volume": "849673",
-    "marketCap": "233014757.00",
+    "lastsale": "$6.42",
+    "netchange": "-0.01",
+    "pctchange": "-0.156%",
+    "volume": "453719",
+    "marketCap": "232652371.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7114,11 +7128,11 @@
   {
     "symbol": "BMR",
     "name": "Beamr Imaging Ltd. Ordinary Share",
-    "lastsale": "$2.56",
-    "netchange": "-0.05",
-    "pctchange": "-1.916%",
-    "volume": "242582",
-    "marketCap": "39705600.00",
+    "lastsale": "$2.72",
+    "netchange": "0.16",
+    "pctchange": "6.25%",
+    "volume": "179981",
+    "marketCap": "42187200.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -7128,11 +7142,11 @@
   {
     "symbol": "BMRA",
     "name": "Biomerica Inc. Common Stock",
-    "lastsale": "$0.335",
-    "netchange": "-0.0141",
-    "pctchange": "-4.039%",
-    "volume": "44213",
-    "marketCap": "5635251.00",
+    "lastsale": "$0.3199",
+    "netchange": "-0.0151",
+    "pctchange": "-4.507%",
+    "volume": "57450",
+    "marketCap": "5381245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -7142,11 +7156,11 @@
   {
     "symbol": "BMRC",
     "name": "Bank of Marin Bancorp Common Stock",
-    "lastsale": "$25.91",
-    "netchange": "-0.31",
-    "pctchange": "-1.182%",
-    "volume": "64587",
-    "marketCap": "416707447.00",
+    "lastsale": "$25.99",
+    "netchange": "0.08",
+    "pctchange": "0.309%",
+    "volume": "46943",
+    "marketCap": "417994077.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7156,11 +7170,11 @@
   {
     "symbol": "BMRN",
     "name": "BioMarin Pharmaceutical Inc. Common Stock",
-    "lastsale": "$61.93",
-    "netchange": "-1.49",
-    "pctchange": "-2.349%",
-    "volume": "2061252",
-    "marketCap": "11802806181.00",
+    "lastsale": "$61.97",
+    "netchange": "0.04",
+    "pctchange": "0.065%",
+    "volume": "1893978",
+    "marketCap": "11810429502.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7170,11 +7184,11 @@
   {
     "symbol": "BNAI",
     "name": "Brand Engagement Network Inc. Common Stock",
-    "lastsale": "$0.81",
-    "netchange": "0.01",
-    "pctchange": "1.25%",
-    "volume": "63066",
-    "marketCap": "30724729.00",
+    "lastsale": "$0.8143",
+    "netchange": "0.0043",
+    "pctchange": "0.531%",
+    "volume": "65107",
+    "marketCap": "30887835.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7187,7 +7201,7 @@
     "lastsale": "$0.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "240",
+    "volume": "90",
     "marketCap": "1896588.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7198,38 +7212,24 @@
   {
     "symbol": "BNGO",
     "name": "Bionano Genomics Inc. Common Stock",
-    "lastsale": "$0.228",
-    "netchange": "-0.0181",
-    "pctchange": "-7.355%",
-    "volume": "4781959",
-    "marketCap": "19607346.00",
+    "lastsale": "$0.2246",
+    "netchange": "-0.0034",
+    "pctchange": "-1.491%",
+    "volume": "2151934",
+    "marketCap": "22907678.00",
     "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": "$11.25",
-    "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",
     "lastsale": "$0.10",
-    "netchange": "-0.01",
-    "pctchange": "-9.091%",
-    "volume": "1100",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "949",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7240,11 +7240,11 @@
   {
     "symbol": "BNOX",
     "name": "Bionomics Limited American Depository Shares",
-    "lastsale": "$0.2884",
-    "netchange": "-0.0027",
-    "pctchange": "-0.928%",
-    "volume": "503567",
-    "marketCap": "4995189.00",
+    "lastsale": "$0.2973",
+    "netchange": "0.0089",
+    "pctchange": "3.086%",
+    "volume": "752888",
+    "marketCap": "5805481.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7254,11 +7254,11 @@
   {
     "symbol": "BNR",
     "name": "Burning Rock Biotech Limited American Depositary Shares",
-    "lastsale": "$4.59",
-    "netchange": "0.84",
-    "pctchange": "22.40%",
-    "volume": "69909",
-    "marketCap": "47087552.00",
+    "lastsale": "$4.60",
+    "netchange": "0.01",
+    "pctchange": "0.218%",
+    "volume": "6303",
+    "marketCap": "47190140.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -7268,11 +7268,11 @@
   {
     "symbol": "BNRG",
     "name": "Brenmiller Energy Ltd Ordinary Shares",
-    "lastsale": "$0.745",
-    "netchange": "0.035",
-    "pctchange": "4.93%",
-    "volume": "40661",
-    "marketCap": "1603050.00",
+    "lastsale": "$0.7299",
+    "netchange": "-0.0151",
+    "pctchange": "-2.027%",
+    "volume": "66030",
+    "marketCap": "1570559.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Building Products",
@@ -7282,11 +7282,11 @@
   {
     "symbol": "BNTC",
     "name": "Benitec Biopharma Inc. Common Stock",
-    "lastsale": "$9.58",
-    "netchange": "-1.10",
-    "pctchange": "-10.30%",
-    "volume": "41552",
-    "marketCap": "222413352.00",
+    "lastsale": "$9.88",
+    "netchange": "0.30",
+    "pctchange": "3.132%",
+    "volume": "38819",
+    "marketCap": "229378279.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7296,11 +7296,11 @@
   {
     "symbol": "BNTX",
     "name": "BioNTech SE American Depositary Share",
-    "lastsale": "$101.87",
-    "netchange": "2.15",
-    "pctchange": "2.156%",
-    "volume": "1286305",
-    "marketCap": "24217120624.00",
+    "lastsale": "$106.40",
+    "netchange": "4.53",
+    "pctchange": "4.447%",
+    "volume": "1177718",
+    "marketCap": "25294018204.00",
     "country": "Germany",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7310,11 +7310,11 @@
   {
     "symbol": "BNZI",
     "name": "Banzai International Inc. Class A Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.16",
-    "pctchange": "-9.249%",
-    "volume": "160197",
-    "marketCap": "1178541.00",
+    "lastsale": "$1.70",
+    "netchange": "0.13",
+    "pctchange": "8.28%",
+    "volume": "347634",
+    "marketCap": "10004864.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7325,9 +7325,9 @@
     "symbol": "BOCN",
     "name": "Blue Ocean Acquisition Corp Class A Ordinary Shares",
     "lastsale": "$11.48",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "2056",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "52383",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7352,10 +7352,10 @@
   {
     "symbol": "BOCNW",
     "name": "Blue Ocean Acquisition Corp Warrants",
-    "lastsale": "$0.031",
+    "lastsale": "$0.0307",
     "netchange": "-0.0003",
-    "pctchange": "-0.958%",
-    "volume": "35491",
+    "pctchange": "-0.968%",
+    "volume": "4481",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7366,11 +7366,11 @@
   {
     "symbol": "BOF",
     "name": "BranchOut Food Inc. Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "-0.04",
-    "pctchange": "-2.051%",
-    "volume": "136357",
-    "marketCap": "12974074.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.13",
+    "pctchange": "-6.806%",
+    "volume": "185537",
+    "marketCap": "13978700.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -7380,11 +7380,11 @@
   {
     "symbol": "BOKF",
     "name": "BOK Financial Corporation Common Stock",
-    "lastsale": "$114.69",
-    "netchange": "0.03",
-    "pctchange": "0.026%",
-    "volume": "143665",
-    "marketCap": "7353741246.00",
+    "lastsale": "$115.22",
+    "netchange": "0.53",
+    "pctchange": "0.462%",
+    "volume": "159138",
+    "marketCap": "7387724007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7394,11 +7394,11 @@
   {
     "symbol": "BOLD",
     "name": "Boundless Bio Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.02",
-    "pctchange": "-0.664%",
-    "volume": "298997",
-    "marketCap": "66677129.00",
+    "lastsale": "$2.69",
+    "netchange": "-0.30",
+    "pctchange": "-10.033%",
+    "volume": "87481",
+    "marketCap": "59987116.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7408,11 +7408,11 @@
   {
     "symbol": "BOLT",
     "name": "Bolt Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.559",
-    "netchange": "-0.0065",
-    "pctchange": "-1.149%",
-    "volume": "212384",
-    "marketCap": "21394608.00",
+    "lastsale": "$0.5611",
+    "netchange": "0.0021",
+    "pctchange": "0.376%",
+    "volume": "132768",
+    "marketCap": "21474981.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7422,11 +7422,11 @@
   {
     "symbol": "BON",
     "name": "Bon Natural Life Limited Ordinary Shares",
-    "lastsale": "$1.41",
-    "netchange": "-0.01",
-    "pctchange": "-0.704%",
-    "volume": "7907",
-    "marketCap": "5597700.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.06",
+    "pctchange": "-4.255%",
+    "volume": "1929",
+    "marketCap": "5359500.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -7436,11 +7436,11 @@
   {
     "symbol": "BOOM",
     "name": "DMC Global Inc. Common Stock",
-    "lastsale": "$7.86",
-    "netchange": "-0.16",
-    "pctchange": "-1.995%",
-    "volume": "183154",
-    "marketCap": "157408219.00",
+    "lastsale": "$7.55",
+    "netchange": "-0.31",
+    "pctchange": "-3.944%",
+    "volume": "272441",
+    "marketCap": "151200007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7450,11 +7450,11 @@
   {
     "symbol": "BOSC",
     "name": "B.O.S. Better Online Solutions Common Stock",
-    "lastsale": "$3.13",
-    "netchange": "0.01",
-    "pctchange": "0.321%",
-    "volume": "164002",
-    "marketCap": "17991296.00",
+    "lastsale": "$3.25",
+    "netchange": "0.12",
+    "pctchange": "3.834%",
+    "volume": "122113",
+    "marketCap": "18681059.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -7464,11 +7464,11 @@
   {
     "symbol": "BOTJ",
     "name": "Bank of the James Financial Group Inc. Common Stock",
-    "lastsale": "$14.29",
-    "netchange": "-0.29",
-    "pctchange": "-1.989%",
-    "volume": "2185",
-    "marketCap": "64924300.00",
+    "lastsale": "$14.50",
+    "netchange": "0.21",
+    "pctchange": "1.47%",
+    "volume": "9180",
+    "marketCap": "65878401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7479,9 +7479,9 @@
     "symbol": "BOWN",
     "name": "Bowen Acquisition Corp Ordinary Shares",
     "lastsale": "$10.89",
-    "netchange": "0.01",
-    "pctchange": "0.092%",
-    "volume": "4821",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "850",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7520,11 +7520,11 @@
   {
     "symbol": "BOXL",
     "name": "Boxlight Corporation Class A Common Stock",
-    "lastsale": "$0.4313",
-    "netchange": "0.0192",
-    "pctchange": "4.659%",
-    "volume": "51161",
-    "marketCap": "4239865.00",
+    "lastsale": "$0.40",
+    "netchange": "-0.0313",
+    "pctchange": "-7.257%",
+    "volume": "121602",
+    "marketCap": "3932172.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -7534,11 +7534,11 @@
   {
     "symbol": "BPMC",
     "name": "Blueprint Medicines Corporation Common Stock",
-    "lastsale": "$90.18",
-    "netchange": "1.49",
-    "pctchange": "1.68%",
-    "volume": "628446",
-    "marketCap": "5728760071.00",
+    "lastsale": "$94.60",
+    "netchange": "4.42",
+    "pctchange": "4.901%",
+    "volume": "779115",
+    "marketCap": "6009544275.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7548,11 +7548,11 @@
   {
     "symbol": "BPOP",
     "name": "Popular Inc. Common Stock",
-    "lastsale": "$95.85",
-    "netchange": "-0.24",
-    "pctchange": "-0.25%",
-    "volume": "496928",
-    "marketCap": "6834692848.00",
+    "lastsale": "$95.03",
+    "netchange": "-0.82",
+    "pctchange": "-0.856%",
+    "volume": "435721",
+    "marketCap": "6776221819.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7563,9 +7563,9 @@
     "symbol": "BPOPM",
     "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities",
     "lastsale": "$25.4975",
-    "netchange": "-0.2425",
-    "pctchange": "-0.942%",
-    "volume": "9904",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "318",
     "marketCap": "1818128126.00",
     "country": "United States",
     "ipoyear": "",
@@ -7576,11 +7576,11 @@
   {
     "symbol": "BPRN",
     "name": "Princeton Bancorp Inc. Common Stock (PA)",
-    "lastsale": "$36.72",
-    "netchange": "-0.74",
-    "pctchange": "-1.975%",
-    "volume": "9679",
-    "marketCap": "251493371.00",
+    "lastsale": "$36.35",
+    "netchange": "-0.37",
+    "pctchange": "-1.008%",
+    "volume": "5448",
+    "marketCap": "248959260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7590,11 +7590,11 @@
   {
     "symbol": "BPTH",
     "name": "Bio-Path Holdings Inc. Common Stock",
-    "lastsale": "$0.7501",
-    "netchange": "-0.0624",
-    "pctchange": "-7.68%",
-    "volume": "160372",
-    "marketCap": "1914398.00",
+    "lastsale": "$0.799",
+    "netchange": "0.0489",
+    "pctchange": "6.519%",
+    "volume": "45166",
+    "marketCap": "3441207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7604,11 +7604,11 @@
   {
     "symbol": "BPYPM",
     "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1",
-    "lastsale": "$16.68",
-    "netchange": "-0.07",
-    "pctchange": "-0.418%",
-    "volume": "13469",
-    "marketCap": "15034418754.00",
+    "lastsale": "$16.53",
+    "netchange": "-0.15",
+    "pctchange": "-0.899%",
+    "volume": "18731",
+    "marketCap": "14899217147.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7618,11 +7618,11 @@
   {
     "symbol": "BPYPN",
     "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3",
-    "lastsale": "$14.14",
-    "netchange": "-0.06",
-    "pctchange": "-0.423%",
-    "volume": "9618",
-    "marketCap": "12745004867.00",
+    "lastsale": "$14.07",
+    "netchange": "-0.07",
+    "pctchange": "-0.495%",
+    "volume": "10668",
+    "marketCap": "12681910784.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7633,9 +7633,9 @@
     "symbol": "BPYPO",
     "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2",
     "lastsale": "$15.60",
-    "netchange": "-0.15",
-    "pctchange": "-0.952%",
-    "volume": "6138",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4653",
     "marketCap": "14060967180.00",
     "country": "Bermuda",
     "ipoyear": "",
@@ -7646,11 +7646,11 @@
   {
     "symbol": "BPYPP",
     "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$15.72",
-    "netchange": "-0.03",
-    "pctchange": "-0.19%",
-    "volume": "11673",
-    "marketCap": "14169128466.00",
+    "lastsale": "$15.73",
+    "netchange": "0.01",
+    "pctchange": "0.064%",
+    "volume": "13001",
+    "marketCap": "14178141907.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7661,9 +7661,9 @@
     "symbol": "BRAC",
     "name": "Broad Capital Acquisition Corp Common Stock",
     "lastsale": "$11.67",
-    "netchange": "0.16",
-    "pctchange": "1.39%",
-    "volume": "224",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7674,10 +7674,10 @@
   {
     "symbol": "BRACR",
     "name": "Broad Capital Acquisition Corp Rights",
-    "lastsale": "$0.11",
-    "netchange": "-0.0166",
-    "pctchange": "-13.112%",
-    "volume": "61437",
+    "lastsale": "$0.1238",
+    "netchange": "0.0138",
+    "pctchange": "12.545%",
+    "volume": "4672",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7688,11 +7688,11 @@
   {
     "symbol": "BRAG",
     "name": "Bragg Gaming Group Inc. Common Shares",
-    "lastsale": "$3.27",
-    "netchange": "0.19",
-    "pctchange": "6.169%",
-    "volume": "105180",
-    "marketCap": "81574323.00",
+    "lastsale": "$3.34",
+    "netchange": "0.07",
+    "pctchange": "2.141%",
+    "volume": "73437",
+    "marketCap": "83320562.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -7702,11 +7702,11 @@
   {
     "symbol": "BREA",
     "name": "Brera Holdings PLC Class B Ordinary Shares",
-    "lastsale": "$0.6419",
-    "netchange": "-0.0694",
-    "pctchange": "-9.757%",
-    "volume": "56496",
-    "marketCap": "8168178.00",
+    "lastsale": "$0.6299",
+    "netchange": "-0.012",
+    "pctchange": "-1.869%",
+    "volume": "14520",
+    "marketCap": "8015478.00",
     "country": "Ireland",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -7716,11 +7716,11 @@
   {
     "symbol": "BRFH",
     "name": "Barfresh Food Group Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24217",
-    "marketCap": "44238516.00",
+    "lastsale": "$2.78",
+    "netchange": "-0.22",
+    "pctchange": "-7.333%",
+    "volume": "10622",
+    "marketCap": "40994358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -7730,11 +7730,11 @@
   {
     "symbol": "BRID",
     "name": "Bridgford Foods Corporation Common Stock",
-    "lastsale": "$8.97",
-    "netchange": "-0.055",
-    "pctchange": "-0.609%",
-    "volume": "19921",
-    "marketCap": "81419183.00",
+    "lastsale": "$8.85",
+    "netchange": "-0.12",
+    "pctchange": "-1.338%",
+    "volume": "11728",
+    "marketCap": "80329963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -7744,10 +7744,10 @@
   {
     "symbol": "BRKH",
     "name": "BurTech Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12",
+    "lastsale": "$11.41",
+    "netchange": "0.02",
+    "pctchange": "0.176%",
+    "volume": "28843",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7758,10 +7758,10 @@
   {
     "symbol": "BRKHU",
     "name": "BurTech Acquisition Corp. Unit",
-    "lastsale": "$11.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$11.49",
+    "netchange": "-0.02",
+    "pctchange": "-0.174%",
+    "volume": "968",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7772,10 +7772,10 @@
   {
     "symbol": "BRKHW",
     "name": "BurTech Acquisition Corp. Warrants",
-    "lastsale": "$0.125",
-    "netchange": "0.0192",
-    "pctchange": "18.147%",
-    "volume": "21534",
+    "lastsale": "$0.1493",
+    "netchange": "0.0243",
+    "pctchange": "19.44%",
+    "volume": "1380953",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7786,11 +7786,11 @@
   {
     "symbol": "BRKL",
     "name": "Brookline Bancorp Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "-0.25",
-    "pctchange": "-2.015%",
-    "volume": "376507",
-    "marketCap": "1083437067.00",
+    "lastsale": "$12.09",
+    "netchange": "-0.07",
+    "pctchange": "-0.576%",
+    "volume": "397652",
+    "marketCap": "1077200176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -7800,11 +7800,11 @@
   {
     "symbol": "BRKR",
     "name": "Bruker Corporation Common Stock",
-    "lastsale": "$49.41",
-    "netchange": "-1.89",
-    "pctchange": "-3.684%",
-    "volume": "2130960",
-    "marketCap": "7490469038.00",
+    "lastsale": "$48.25",
+    "netchange": "-1.16",
+    "pctchange": "-2.348%",
+    "volume": "1426225",
+    "marketCap": "7314615080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7814,11 +7814,11 @@
   {
     "symbol": "BRLS",
     "name": "Borealis Foods Inc. Class A Common Shares",
-    "lastsale": "$5.94",
-    "netchange": "-0.30",
-    "pctchange": "-4.808%",
-    "volume": "12430",
-    "marketCap": "126990381.00",
+    "lastsale": "$5.7689",
+    "netchange": "-0.1711",
+    "pctchange": "-2.88%",
+    "volume": "18203",
+    "marketCap": "123332679.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7829,10 +7829,10 @@
     "symbol": "BRLSW",
     "name": "Borealis Foods Inc. Warrant",
     "lastsale": "$0.07",
-    "netchange": "-0.0133",
-    "pctchange": "-15.966%",
-    "volume": "15927",
-    "marketCap": "1496520.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4233",
+    "marketCap": "1496522.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7842,11 +7842,11 @@
   {
     "symbol": "BRLT",
     "name": "Brilliant Earth Group Inc. Class A Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.10",
-    "pctchange": "-5.848%",
-    "volume": "222753",
-    "marketCap": "158668073.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.621%",
+    "volume": "34110",
+    "marketCap": "157682557.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Specialties",
@@ -7856,11 +7856,11 @@
   {
     "symbol": "BRNS",
     "name": "Barinthus Biotherapeutics plc American Depositary Shares",
-    "lastsale": "$0.837",
-    "netchange": "-0.1332",
-    "pctchange": "-13.729%",
-    "volume": "256090",
-    "marketCap": "33671218.00",
+    "lastsale": "$0.888",
+    "netchange": "0.051",
+    "pctchange": "6.093%",
+    "volume": "56126",
+    "marketCap": "35722869.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7870,11 +7870,11 @@
   {
     "symbol": "BROG",
     "name": "Brooge Energy Limited Ordinary Shares",
-    "lastsale": "$1.45",
-    "netchange": "0.04",
-    "pctchange": "2.837%",
-    "volume": "8003",
-    "marketCap": "158902387.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.12",
+    "pctchange": "-8.276%",
+    "volume": "6615",
+    "marketCap": "145751844.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Integrated oil Companies",
@@ -7885,9 +7885,9 @@
     "symbol": "BROGW",
     "name": "Brooge Holdings Limited Warrant expiring 12/20/2024",
     "lastsale": "$0.0026",
-    "netchange": "0.001",
-    "pctchange": "62.50%",
-    "volume": "2287",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "60",
     "marketCap": "284928.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
@@ -7898,11 +7898,11 @@
   {
     "symbol": "BRTX",
     "name": "BioRestorative Therapies Inc. Common Stock (NV)",
-    "lastsale": "$1.355",
-    "netchange": "-0.095",
-    "pctchange": "-6.552%",
-    "volume": "27653",
-    "marketCap": "9376490.00",
+    "lastsale": "$1.39",
+    "netchange": "0.035",
+    "pctchange": "2.583%",
+    "volume": "33229",
+    "marketCap": "9618687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Managed Health Care",
@@ -7912,11 +7912,11 @@
   {
     "symbol": "BRY",
     "name": "Berry Corporation (bry) Common Stock",
-    "lastsale": "$4.37",
-    "netchange": "0.09",
-    "pctchange": "2.103%",
-    "volume": "1662321",
-    "marketCap": "336223404.00",
+    "lastsale": "$4.20",
+    "netchange": "-0.17",
+    "pctchange": "-3.89%",
+    "volume": "1782292",
+    "marketCap": "323143775.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -7926,11 +7926,11 @@
   {
     "symbol": "BRZE",
     "name": "Braze Inc. Class A Common Stock",
-    "lastsale": "$34.51",
-    "netchange": "-0.55",
-    "pctchange": "-1.569%",
-    "volume": "1122018",
-    "marketCap": "3545093379.00",
+    "lastsale": "$36.20",
+    "netchange": "1.69",
+    "pctchange": "4.897%",
+    "volume": "676161",
+    "marketCap": "3718701255.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7940,11 +7940,11 @@
   {
     "symbol": "BSBK",
     "name": "Bogota Financial Corp. Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "-0.2013",
-    "pctchange": "-2.454%",
-    "volume": "5819",
-    "marketCap": "104599424.00",
+    "lastsale": "$8.06",
+    "netchange": "0.06",
+    "pctchange": "0.75%",
+    "volume": "6986",
+    "marketCap": "105383920.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Banks",
@@ -7954,11 +7954,11 @@
   {
     "symbol": "BSET",
     "name": "Bassett Furniture Industries Incorporated Common Stock",
-    "lastsale": "$14.79",
-    "netchange": "0.18",
-    "pctchange": "1.232%",
-    "volume": "13151",
-    "marketCap": "130168816.00",
+    "lastsale": "$14.39",
+    "netchange": "-0.40",
+    "pctchange": "-2.705%",
+    "volume": "5392",
+    "marketCap": "126648361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -7968,11 +7968,11 @@
   {
     "symbol": "BSFC",
     "name": "Blue Star Foods Corp. Common Stock",
-    "lastsale": "$0.233",
-    "netchange": "-0.024",
-    "pctchange": "-9.339%",
-    "volume": "2166647",
-    "marketCap": "585170.00",
+    "lastsale": "$0.219",
+    "netchange": "-0.014",
+    "pctchange": "-6.009%",
+    "volume": "1675343",
+    "marketCap": "1737605.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -7982,10 +7982,10 @@
   {
     "symbol": "BSGM",
     "name": "BioSig Technologies Inc. Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "0.09",
-    "pctchange": "4.945%",
-    "volume": "185657",
+    "lastsale": "$1.95",
+    "netchange": "0.04",
+    "pctchange": "2.094%",
+    "volume": "183127",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7997,9 +7997,9 @@
     "symbol": "BSII",
     "name": "Black Spade Acquisition II Co Class A Ordinary Share",
     "lastsale": "$9.8743",
-    "netchange": "0.0043",
-    "pctchange": "0.044%",
-    "volume": "738",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "154",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -8011,9 +8011,9 @@
     "symbol": "BSIIU",
     "name": "Black Spade Acquisition II Co Unit",
     "lastsale": "$10.01",
-    "netchange": "0.0399",
-    "pctchange": "0.40%",
-    "volume": "2282",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "26698",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -8024,11 +8024,11 @@
   {
     "symbol": "BSLK",
     "name": "Bolt Projects Holdings Inc. Common Stock",
-    "lastsale": "$0.2799",
-    "netchange": "-0.0247",
-    "pctchange": "-8.109%",
-    "volume": "116759",
-    "marketCap": "9051280.00",
+    "lastsale": "$0.282",
+    "netchange": "0.0021",
+    "pctchange": "0.75%",
+    "volume": "175766",
+    "marketCap": "9119189.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -8038,11 +8038,11 @@
   {
     "symbol": "BSLKW",
     "name": "Bolt Projects Holdings Inc. Warrant",
-    "lastsale": "$0.024",
-    "netchange": "0.006",
-    "pctchange": "33.333%",
-    "volume": "999",
-    "marketCap": "776101.00",
+    "lastsale": "$0.0162",
+    "netchange": "-0.0078",
+    "pctchange": "-32.50%",
+    "volume": "13189",
+    "marketCap": "523868.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -8052,11 +8052,11 @@
   {
     "symbol": "BSRR",
     "name": "Sierra Bancorp Common Stock",
-    "lastsale": "$30.995",
-    "netchange": "-0.335",
-    "pctchange": "-1.069%",
-    "volume": "33776",
-    "marketCap": "446129570.00",
+    "lastsale": "$31.06",
+    "netchange": "0.065",
+    "pctchange": "0.21%",
+    "volume": "39422",
+    "marketCap": "447065154.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8066,11 +8066,11 @@
   {
     "symbol": "BSVN",
     "name": "Bank7 Corp. Common stock",
-    "lastsale": "$46.81",
-    "netchange": "0.30",
-    "pctchange": "0.645%",
-    "volume": "17221",
-    "marketCap": "437354490.00",
+    "lastsale": "$47.28",
+    "netchange": "0.47",
+    "pctchange": "1.004%",
+    "volume": "15911",
+    "marketCap": "441745787.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8080,11 +8080,11 @@
   {
     "symbol": "BSY",
     "name": "Bentley Systems Incorporated Class B Common Stock",
-    "lastsale": "$46.98",
-    "netchange": "0.39",
-    "pctchange": "0.837%",
-    "volume": "1174366",
-    "marketCap": "14199701430.00",
+    "lastsale": "$46.76",
+    "netchange": "-0.22",
+    "pctchange": "-0.468%",
+    "volume": "726150",
+    "marketCap": "14133206446.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -8094,11 +8094,11 @@
   {
     "symbol": "BTAI",
     "name": "BioXcel Therapeutics Inc. Common Stock",
-    "lastsale": "$0.58",
-    "netchange": "0.0117",
-    "pctchange": "2.059%",
-    "volume": "367435",
-    "marketCap": "24794051.00",
+    "lastsale": "$0.6027",
+    "netchange": "0.0227",
+    "pctchange": "3.914%",
+    "volume": "325571",
+    "marketCap": "25764439.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8108,11 +8108,11 @@
   {
     "symbol": "BTBD",
     "name": "BT Brands Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "0.01",
-    "pctchange": "0.645%",
-    "volume": "665",
-    "marketCap": "9628222.00",
+    "lastsale": "$1.69",
+    "netchange": "0.13",
+    "pctchange": "8.333%",
+    "volume": "4254",
+    "marketCap": "10430574.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -8122,11 +8122,11 @@
   {
     "symbol": "BTBT",
     "name": "Bit Digital Inc. Ordinary Shares",
-    "lastsale": "$4.02",
-    "netchange": "-0.25",
-    "pctchange": "-5.855%",
-    "volume": "21744452",
-    "marketCap": "594115800.00",
+    "lastsale": "$4.03",
+    "netchange": "0.01",
+    "pctchange": "0.249%",
+    "volume": "17378245",
+    "marketCap": "595593700.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8136,11 +8136,11 @@
   {
     "symbol": "BTCS",
     "name": "BTCS Inc. Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "-1.09",
-    "pctchange": "-25.057%",
-    "volume": "4285349",
-    "marketCap": "55502419.00",
+    "lastsale": "$4.03",
+    "netchange": "0.77",
+    "pctchange": "23.62%",
+    "volume": "5897126",
+    "marketCap": "68611886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8150,11 +8150,11 @@
   {
     "symbol": "BTCT",
     "name": "BTC Digital Ltd. Ordinary Shares",
-    "lastsale": "$12.88",
-    "netchange": "-6.39",
-    "pctchange": "-33.16%",
-    "volume": "4591430",
-    "marketCap": "42471182.00",
+    "lastsale": "$16.32",
+    "netchange": "3.44",
+    "pctchange": "26.708%",
+    "volume": "6236047",
+    "marketCap": "53814417.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8164,11 +8164,11 @@
   {
     "symbol": "BTCTW",
     "name": "BTC Digital Ltd. Warrant",
-    "lastsale": "$0.0605",
-    "netchange": "-0.0486",
-    "pctchange": "-44.546%",
-    "volume": "285598",
-    "marketCap": "199496.00",
+    "lastsale": "$0.0777",
+    "netchange": "0.0172",
+    "pctchange": "28.43%",
+    "volume": "612402",
+    "marketCap": "256212.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8178,11 +8178,11 @@
   {
     "symbol": "BTDR",
     "name": "Bitdeer Technologies Group Class A Ordinary Shares",
-    "lastsale": "$11.85",
-    "netchange": "0.76",
-    "pctchange": "6.853%",
-    "volume": "11031116",
-    "marketCap": "1900339707.00",
+    "lastsale": "$11.54",
+    "netchange": "-0.31",
+    "pctchange": "-2.616%",
+    "volume": "4586677",
+    "marketCap": "1850626179.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8192,11 +8192,11 @@
   {
     "symbol": "BTM",
     "name": "Bitcoin Depot Inc. Class A Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "-0.07",
-    "pctchange": "-3.50%",
-    "volume": "1489768",
-    "marketCap": "116018011.00",
+    "lastsale": "$2.04",
+    "netchange": "0.11",
+    "pctchange": "5.699%",
+    "volume": "1121423",
+    "marketCap": "123197299.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8206,11 +8206,11 @@
   {
     "symbol": "BTMD",
     "name": "Biote Corp. Class A Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "0.77",
-    "pctchange": "14.286%",
-    "volume": "364066",
-    "marketCap": "334716770.00",
+    "lastsale": "$6.09",
+    "netchange": "-0.07",
+    "pctchange": "-1.136%",
+    "volume": "180096",
+    "marketCap": "330913170.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -8220,11 +8220,11 @@
   {
     "symbol": "BTMWW",
     "name": "Bitcoin Depot Inc. Warrant",
-    "lastsale": "$0.083",
-    "netchange": "0.003",
-    "pctchange": "3.75%",
-    "volume": "97903",
-    "marketCap": "4989376.00",
+    "lastsale": "$0.0849",
+    "netchange": "0.0019",
+    "pctchange": "2.289%",
+    "volume": "93659",
+    "marketCap": "5127182.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8234,11 +8234,11 @@
   {
     "symbol": "BTOC",
     "name": "Armlogi Holding Corp. Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "0.05",
-    "pctchange": "0.855%",
-    "volume": "382443",
-    "marketCap": "245640600.00",
+    "lastsale": "$6.04",
+    "netchange": "0.14",
+    "pctchange": "2.373%",
+    "volume": "369871",
+    "marketCap": "251469360.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Office Equipment/Supplies/Services",
@@ -8248,11 +8248,11 @@
   {
     "symbol": "BTOG",
     "name": "Bit Origin Limited Ordinary Shares",
-    "lastsale": "$1.44",
-    "netchange": "0.07",
-    "pctchange": "5.109%",
-    "volume": "55109",
-    "marketCap": "4868772.00",
+    "lastsale": "$1.59",
+    "netchange": "0.15",
+    "pctchange": "10.417%",
+    "volume": "109146",
+    "marketCap": "5375936.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -8262,11 +8262,11 @@
   {
     "symbol": "BTSG",
     "name": "BrightSpring Health Services Inc. Common Stock",
-    "lastsale": "$18.68",
-    "netchange": "-0.95",
-    "pctchange": "-4.84%",
-    "volume": "1175311",
-    "marketCap": "3252681656.00",
+    "lastsale": "$18.65",
+    "netchange": "-0.03",
+    "pctchange": "-0.161%",
+    "volume": "656430",
+    "marketCap": "3247457864.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8276,11 +8276,11 @@
   {
     "symbol": "BTSGU",
     "name": "BrightSpring Health Services Inc. Tangible Equity Unit",
-    "lastsale": "$69.89",
-    "netchange": "-0.78",
-    "pctchange": "-1.104%",
-    "volume": "864",
-    "marketCap": "12169695983.00",
+    "lastsale": "$67.81",
+    "netchange": "-2.08",
+    "pctchange": "-2.976%",
+    "volume": "1719",
+    "marketCap": "11807513015.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8291,9 +8291,9 @@
     "symbol": "BUJA",
     "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares",
     "lastsale": "$11.03",
-    "netchange": "0.04",
-    "pctchange": "0.364%",
-    "volume": "101953",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -8302,27 +8302,27 @@
     "url": "/market-activity/stocks/buja"
   },
   {
-    "symbol": "BUJAW",
-    "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants",
-    "lastsale": "$0.0398",
-    "netchange": "0.0038",
-    "pctchange": "10.556%",
-    "volume": "200",
+    "symbol": "BUJAR",
+    "name": "Bukit Jalil Global Acquisition 1 Ltd. Rights",
+    "lastsale": "$0.1012",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "32",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/bujaw"
+    "url": "/market-activity/stocks/bujar"
   },
   {
     "symbol": "BUSE",
     "name": "First Busey Corporation Class A Common Stock",
-    "lastsale": "$26.40",
+    "lastsale": "$26.33",
     "netchange": "-0.07",
-    "pctchange": "-0.264%",
-    "volume": "191953",
-    "marketCap": "1501578038.00",
+    "pctchange": "-0.265%",
+    "volume": "153652",
+    "marketCap": "1497596581.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8332,11 +8332,11 @@
   {
     "symbol": "BVFL",
     "name": "BV Financial Inc. Common Stock",
-    "lastsale": "$15.94",
-    "netchange": "-0.01",
-    "pctchange": "-0.063%",
-    "volume": "39377",
-    "marketCap": "184871881.00",
+    "lastsale": "$15.85",
+    "netchange": "-0.09",
+    "pctchange": "-0.565%",
+    "volume": "315483",
+    "marketCap": "183828062.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -8346,11 +8346,11 @@
   {
     "symbol": "BVS",
     "name": "Bioventus Inc. Class A Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "0.01",
-    "pctchange": "0.089%",
-    "volume": "305430",
-    "marketCap": "912988879.00",
+    "lastsale": "$11.59",
+    "netchange": "0.34",
+    "pctchange": "3.022%",
+    "volume": "439267",
+    "marketCap": "940581432.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -8360,11 +8360,11 @@
   {
     "symbol": "BWAY",
     "name": "BrainsWay Ltd. American Depositary Shares",
-    "lastsale": "$9.45",
-    "netchange": "0.33",
-    "pctchange": "3.618%",
-    "volume": "77010",
-    "marketCap": "157508262.00",
+    "lastsale": "$9.67",
+    "netchange": "0.22",
+    "pctchange": "2.328%",
+    "volume": "71420",
+    "marketCap": "161175121.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -8374,11 +8374,11 @@
   {
     "symbol": "BWB",
     "name": "Bridgewater Bancshares Inc. Common Stock",
-    "lastsale": "$14.80",
-    "netchange": "-0.09",
-    "pctchange": "-0.604%",
-    "volume": "45836",
-    "marketCap": "405900212.00",
+    "lastsale": "$14.81",
+    "netchange": "0.01",
+    "pctchange": "0.068%",
+    "volume": "38477",
+    "marketCap": "406174469.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8388,11 +8388,11 @@
   {
     "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": "$19.85",
-    "netchange": "-0.0325",
-    "pctchange": "-0.163%",
-    "volume": "707",
-    "marketCap": "544399947.00",
+    "lastsale": "$19.38",
+    "netchange": "-0.47",
+    "pctchange": "-2.368%",
+    "volume": "853",
+    "marketCap": "531509872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8403,9 +8403,9 @@
     "symbol": "BWEN",
     "name": "Broadwind Inc. Common Stock",
     "lastsale": "$1.58",
-    "netchange": "0.03",
-    "pctchange": "1.935%",
-    "volume": "224621",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "160289",
     "marketCap": "34940194.00",
     "country": "United States",
     "ipoyear": "",
@@ -8416,11 +8416,11 @@
   {
     "symbol": "BWFG",
     "name": "Bankwell Financial Group Inc. Common Stock",
-    "lastsale": "$31.50",
-    "netchange": "-0.75",
-    "pctchange": "-2.326%",
-    "volume": "18022",
-    "marketCap": "247545050.00",
+    "lastsale": "$32.095",
+    "netchange": "0.595",
+    "pctchange": "1.889%",
+    "volume": "25635",
+    "marketCap": "252220900.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -8430,11 +8430,11 @@
   {
     "symbol": "BWIN",
     "name": "The Baldwin Insurance Group Inc. Class A Common Stock",
-    "lastsale": "$43.96",
-    "netchange": "0.03",
-    "pctchange": "0.068%",
-    "volume": "289981",
-    "marketCap": "5168940108.00",
+    "lastsale": "$44.22",
+    "netchange": "0.26",
+    "pctchange": "0.591%",
+    "volume": "660238",
+    "marketCap": "5199511637.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Specialty Insurers",
@@ -8444,11 +8444,11 @@
   {
     "symbol": "BWMN",
     "name": "Bowman Consulting Group Ltd. Common Stock",
-    "lastsale": "$25.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "78194",
-    "marketCap": "443504471.00",
+    "lastsale": "$26.30",
+    "netchange": "1.00",
+    "pctchange": "3.953%",
+    "volume": "62792",
+    "marketCap": "461034292.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -8459,9 +8459,9 @@
     "symbol": "BYFC",
     "name": "Broadway Financial Corporation Class A Common Stock",
     "lastsale": "$6.97",
-    "netchange": "-0.23",
-    "pctchange": "-3.194%",
-    "volume": "8926",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "536",
     "marketCap": "63513184.00",
     "country": "United States",
     "ipoyear": "",
@@ -8472,11 +8472,11 @@
   {
     "symbol": "BYND",
     "name": "Beyond Meat Inc. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "-0.20",
-    "pctchange": "-3.891%",
-    "volume": "4129819",
-    "marketCap": "322104386.00",
+    "lastsale": "$4.88",
+    "netchange": "-0.06",
+    "pctchange": "-1.215%",
+    "volume": "2708156",
+    "marketCap": "318192187.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -8489,7 +8489,7 @@
     "lastsale": "$11.43",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4599",
+    "volume": "4389",
     "marketCap": "0.00",
     "country": "Sweden",
     "ipoyear": "2022",
@@ -8500,10 +8500,10 @@
   {
     "symbol": "BYNOW",
     "name": "byNordic Acquisition Corporation Warrant",
-    "lastsale": "$0.0351",
-    "netchange": "-0.0248",
-    "pctchange": "-41.402%",
-    "volume": "14800",
+    "lastsale": "$0.038",
+    "netchange": "0.0029",
+    "pctchange": "8.262%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "Sweden",
     "ipoyear": "2022",
@@ -8514,11 +8514,11 @@
   {
     "symbol": "BYRN",
     "name": "Byrna Technologies Inc. Common Stock",
-    "lastsale": "$19.06",
-    "netchange": "0.74",
-    "pctchange": "4.039%",
-    "volume": "346546",
-    "marketCap": "429029145.00",
+    "lastsale": "$21.34",
+    "netchange": "2.28",
+    "pctchange": "11.962%",
+    "volume": "1198192",
+    "marketCap": "480350575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8529,9 +8529,9 @@
     "symbol": "BYSI",
     "name": "BeyondSpring Inc. Ordinary Shares",
     "lastsale": "$1.72",
-    "netchange": "0.10",
-    "pctchange": "6.173%",
-    "volume": "11566",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20808",
     "marketCap": "67130160.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -8542,11 +8542,11 @@
   {
     "symbol": "BYU",
     "name": "BAIYU Holdings Inc. Common Stock",
-    "lastsale": "$0.1689",
-    "netchange": "-0.0101",
-    "pctchange": "-5.642%",
-    "volume": "1096912",
-    "marketCap": "8435750.00",
+    "lastsale": "$0.182",
+    "netchange": "0.0131",
+    "pctchange": "7.756%",
+    "volume": "1481806",
+    "marketCap": "9090033.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "Steel/Iron Ore",
@@ -8556,11 +8556,11 @@
   {
     "symbol": "BZ",
     "name": "KANZHUN LIMITED American Depository Shares",
-    "lastsale": "$13.78",
-    "netchange": "0.34",
-    "pctchange": "2.53%",
-    "volume": "3628930",
-    "marketCap": "6062183808.00",
+    "lastsale": "$13.59",
+    "netchange": "-0.19",
+    "pctchange": "-1.379%",
+    "volume": "2430272",
+    "marketCap": "5978597819.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -8571,9 +8571,9 @@
     "symbol": "BZFD",
     "name": "BuzzFeed Inc. Class A Common Stock",
     "lastsale": "$3.20",
-    "netchange": "0.14",
-    "pctchange": "4.575%",
-    "volume": "2901760",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1097741",
     "marketCap": "121603203.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -8584,11 +8584,11 @@
   {
     "symbol": "BZFDW",
     "name": "BuzzFeed Inc. Warrant",
-    "lastsale": "$0.1649",
-    "netchange": "0.0149",
-    "pctchange": "9.933%",
-    "volume": "73512",
-    "marketCap": "6266365.00",
+    "lastsale": "$0.1861",
+    "netchange": "0.0212",
+    "pctchange": "12.856%",
+    "volume": "49989",
+    "marketCap": "7071986.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8599,9 +8599,9 @@
     "symbol": "BZUN",
     "name": "Baozun Inc. American Depositary Shares",
     "lastsale": "$2.54",
-    "netchange": "0.11",
-    "pctchange": "4.527%",
-    "volume": "358425",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "297311",
     "marketCap": "153418217.00",
     "country": "China",
     "ipoyear": "2015",
@@ -8612,11 +8612,11 @@
   {
     "symbol": "CAAS",
     "name": "China Automotive Systems Inc. Common Stock",
-    "lastsale": "$4.62",
-    "netchange": "0.29",
-    "pctchange": "6.697%",
-    "volume": "77808",
-    "marketCap": "139457943.00",
+    "lastsale": "$4.47",
+    "netchange": "-0.15",
+    "pctchange": "-3.247%",
+    "volume": "17907",
+    "marketCap": "134930088.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8626,11 +8626,11 @@
   {
     "symbol": "CABA",
     "name": "Cabaletta Bio Inc. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "-0.33",
-    "pctchange": "-10.891%",
-    "volume": "3097511",
-    "marketCap": "131968343.00",
+    "lastsale": "$2.54",
+    "netchange": "-0.16",
+    "pctchange": "-5.926%",
+    "volume": "2667837",
+    "marketCap": "124147997.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8640,11 +8640,11 @@
   {
     "symbol": "CAC",
     "name": "Camden National Corporation Common Stock",
-    "lastsale": "$46.47",
-    "netchange": "-0.78",
-    "pctchange": "-1.651%",
-    "volume": "37131",
-    "marketCap": "677403320.00",
+    "lastsale": "$46.39",
+    "netchange": "-0.08",
+    "pctchange": "-0.172%",
+    "volume": "47460",
+    "marketCap": "676237143.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8654,11 +8654,11 @@
   {
     "symbol": "CACC",
     "name": "Credit Acceptance Corporation Common Stock",
-    "lastsale": "$445.96",
-    "netchange": "0.64",
-    "pctchange": "0.144%",
-    "volume": "46113",
-    "marketCap": "5401531738.00",
+    "lastsale": "$445.00",
+    "netchange": "-0.96",
+    "pctchange": "-0.215%",
+    "volume": "95572",
+    "marketCap": "5389904080.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -8668,11 +8668,11 @@
   {
     "symbol": "CADL",
     "name": "Candel Therapeutics Inc. Common Stock",
-    "lastsale": "$3.955",
-    "netchange": "0.155",
-    "pctchange": "4.079%",
-    "volume": "376159",
-    "marketCap": "128440749.00",
+    "lastsale": "$3.99",
+    "netchange": "0.035",
+    "pctchange": "0.885%",
+    "volume": "261835",
+    "marketCap": "129577393.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8682,11 +8682,11 @@
   {
     "symbol": "CAKE",
     "name": "Cheesecake Factory Incorporated (The) Common Stock",
-    "lastsale": "$46.97",
-    "netchange": "-1.09",
-    "pctchange": "-2.268%",
-    "volume": "933206",
-    "marketCap": "2397336024.00",
+    "lastsale": "$46.57",
+    "netchange": "-0.40",
+    "pctchange": "-0.852%",
+    "volume": "923926",
+    "marketCap": "2376920133.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -8696,11 +8696,11 @@
   {
     "symbol": "CALC",
     "name": "CalciMedica Inc. Common Stock",
-    "lastsale": "$3.38",
-    "netchange": "0.05",
-    "pctchange": "1.502%",
-    "volume": "36776",
-    "marketCap": "45568879.00",
+    "lastsale": "$3.35",
+    "netchange": "-0.03",
+    "pctchange": "-0.888%",
+    "volume": "25557",
+    "marketCap": "45164422.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8710,11 +8710,11 @@
   {
     "symbol": "CALM",
     "name": "Cal-Maine Foods Inc. Common Stock",
-    "lastsale": "$93.97",
-    "netchange": "3.54",
-    "pctchange": "3.915%",
-    "volume": "594266",
-    "marketCap": "4607967611.00",
+    "lastsale": "$95.14",
+    "netchange": "1.17",
+    "pctchange": "1.245%",
+    "volume": "486981",
+    "marketCap": "4665340411.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -8724,10 +8724,10 @@
   {
     "symbol": "CAMP",
     "name": "CAMP4 Therapeutics Corporation Common Stock",
-    "lastsale": "$6.82",
-    "netchange": "-1.30",
-    "pctchange": "-16.01%",
-    "volume": "62830",
+    "lastsale": "$6.61",
+    "netchange": "-0.21",
+    "pctchange": "-3.079%",
+    "volume": "69147",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8738,11 +8738,11 @@
   {
     "symbol": "CAMT",
     "name": "Camtek Ltd. Ordinary Shares",
-    "lastsale": "$75.67",
-    "netchange": "1.60",
-    "pctchange": "2.16%",
-    "volume": "486868",
-    "marketCap": "3397705737.00",
+    "lastsale": "$74.84",
+    "netchange": "-0.83",
+    "pctchange": "-1.097%",
+    "volume": "398525",
+    "marketCap": "3360437390.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -8752,11 +8752,11 @@
   {
     "symbol": "CAN",
     "name": "Canaan Inc. American Depositary Shares",
-    "lastsale": "$1.53",
-    "netchange": "-0.12",
-    "pctchange": "-7.273%",
-    "volume": "13645994",
-    "marketCap": "389036024.00",
+    "lastsale": "$1.59",
+    "netchange": "0.06",
+    "pctchange": "3.922%",
+    "volume": "11012415",
+    "marketCap": "404292338.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -8766,10 +8766,10 @@
   {
     "symbol": "CAPN",
     "name": "Cayson Acquisition Corp Ordinary shares",
-    "lastsale": "$10.005",
-    "netchange": "0.025",
-    "pctchange": "0.251%",
-    "volume": "39571",
+    "lastsale": "$9.99",
+    "netchange": "-0.015",
+    "pctchange": "-0.15%",
+    "volume": "13047",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8780,10 +8780,10 @@
   {
     "symbol": "CAPNR",
     "name": "Cayson Acquisition Corp Right",
-    "lastsale": "$0.126",
-    "netchange": "0.0059",
-    "pctchange": "4.913%",
-    "volume": "400",
+    "lastsale": "$0.1285",
+    "netchange": "0.0025",
+    "pctchange": "1.984%",
+    "volume": "19000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8797,7 +8797,7 @@
     "lastsale": "$10.09",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "63",
+    "volume": "49",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8808,11 +8808,11 @@
   {
     "symbol": "CAPR",
     "name": "Capricor Therapeutics Inc. Common Stock",
-    "lastsale": "$18.38",
-    "netchange": "-0.23",
-    "pctchange": "-1.236%",
-    "volume": "1216140",
-    "marketCap": "835736909.00",
+    "lastsale": "$18.46",
+    "netchange": "0.08",
+    "pctchange": "0.435%",
+    "volume": "704767",
+    "marketCap": "839374502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8822,11 +8822,11 @@
   {
     "symbol": "CAPT",
     "name": "Captivision Inc. Ordinary Shares",
-    "lastsale": "$0.697",
-    "netchange": "-0.1878",
-    "pctchange": "-21.225%",
-    "volume": "428725",
-    "marketCap": "20322876.00",
+    "lastsale": "$0.80",
+    "netchange": "0.103",
+    "pctchange": "14.778%",
+    "volume": "242412",
+    "marketCap": "23326114.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8836,11 +8836,11 @@
   {
     "symbol": "CAPTW",
     "name": "Captivision Inc. Warrant",
-    "lastsale": "$0.0279",
-    "netchange": "-0.0027",
-    "pctchange": "-8.824%",
-    "volume": "9630",
-    "marketCap": "813498.00",
+    "lastsale": "$0.0281",
+    "netchange": "0.0002",
+    "pctchange": "0.717%",
+    "volume": "510",
+    "marketCap": "819330.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8850,11 +8850,11 @@
   {
     "symbol": "CAR",
     "name": "Avis Budget Group Inc. Common Stock",
-    "lastsale": "$100.94",
-    "netchange": "0.69",
-    "pctchange": "0.688%",
-    "volume": "581457",
-    "marketCap": "3546950646.00",
+    "lastsale": "$100.06",
+    "netchange": "-0.88",
+    "pctchange": "-0.872%",
+    "volume": "398967",
+    "marketCap": "3516028152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -8864,11 +8864,11 @@
   {
     "symbol": "CARA",
     "name": "Cara Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2925",
-    "netchange": "-0.0186",
-    "pctchange": "-5.979%",
-    "volume": "798459",
-    "marketCap": "16042642.00",
+    "lastsale": "$0.3009",
+    "netchange": "0.0084",
+    "pctchange": "2.872%",
+    "volume": "1123864",
+    "marketCap": "16506024.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8878,11 +8878,11 @@
   {
     "symbol": "CARE",
     "name": "Carter Bankshares Inc. Common Stock",
-    "lastsale": "$18.79",
-    "netchange": "-0.25",
-    "pctchange": "-1.313%",
-    "volume": "70692",
-    "marketCap": "433523143.00",
+    "lastsale": "$18.71",
+    "netchange": "-0.08",
+    "pctchange": "-0.426%",
+    "volume": "44604",
+    "marketCap": "431677382.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8892,11 +8892,11 @@
   {
     "symbol": "CARG",
     "name": "CarGurus Inc. Class A Common Stock ",
-    "lastsale": "$35.40",
-    "netchange": "-0.24",
-    "pctchange": "-0.673%",
-    "volume": "550574",
-    "marketCap": "3671264404.00",
+    "lastsale": "$35.45",
+    "netchange": "0.05",
+    "pctchange": "0.141%",
+    "volume": "637353",
+    "marketCap": "3676449805.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -8906,11 +8906,11 @@
   {
     "symbol": "CARM",
     "name": "Carisma Therapeutics Inc. Common Stock",
-    "lastsale": "$0.875",
-    "netchange": "-0.0082",
-    "pctchange": "-0.928%",
-    "volume": "108811",
-    "marketCap": "36531345.00",
+    "lastsale": "$0.8671",
+    "netchange": "-0.0079",
+    "pctchange": "-0.903%",
+    "volume": "117761",
+    "marketCap": "36201520.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8920,11 +8920,11 @@
   {
     "symbol": "CART",
     "name": "Maplebear Inc. Common Stock",
-    "lastsale": "$40.91",
-    "netchange": "-1.09",
-    "pctchange": "-2.595%",
-    "volume": "4229061",
-    "marketCap": "10509565286.00",
+    "lastsale": "$42.78",
+    "netchange": "1.87",
+    "pctchange": "4.571%",
+    "volume": "4209749",
+    "marketCap": "10989958517.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -8934,11 +8934,11 @@
   {
     "symbol": "CARV",
     "name": "Carver Bancorp Inc. Common Stock",
-    "lastsale": "$1.705",
-    "netchange": "-0.005",
-    "pctchange": "-0.292%",
-    "volume": "10623",
-    "marketCap": "8712086.00",
+    "lastsale": "$1.66",
+    "netchange": "-0.045",
+    "pctchange": "-2.639%",
+    "volume": "7895",
+    "marketCap": "8482148.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8948,11 +8948,11 @@
   {
     "symbol": "CASH",
     "name": "Pathward Financial Inc. Common Stock",
-    "lastsale": "$79.20",
-    "netchange": "-0.43",
-    "pctchange": "-0.54%",
-    "volume": "255918",
-    "marketCap": "1978180776.00",
+    "lastsale": "$78.97",
+    "netchange": "-0.23",
+    "pctchange": "-0.29%",
+    "volume": "136166",
+    "marketCap": "1972436059.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -8962,11 +8962,11 @@
   {
     "symbol": "CASI",
     "name": "CASI Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$5.62",
-    "netchange": "0.29",
-    "pctchange": "5.441%",
-    "volume": "18716",
-    "marketCap": "86887768.00",
+    "lastsale": "$5.34",
+    "netchange": "-0.28",
+    "pctchange": "-4.982%",
+    "volume": "45438",
+    "marketCap": "82558840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8976,11 +8976,11 @@
   {
     "symbol": "CASS",
     "name": "Cass Information Systems Inc Common Stock",
-    "lastsale": "$44.30",
-    "netchange": "-0.20",
-    "pctchange": "-0.449%",
-    "volume": "28838",
-    "marketCap": "601117554.00",
+    "lastsale": "$44.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.023%",
+    "volume": "30461",
+    "marketCap": "600981861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8990,11 +8990,11 @@
   {
     "symbol": "CASY",
     "name": "Casey's General Stores Inc. Common Stock",
-    "lastsale": "$404.60",
-    "netchange": "3.20",
-    "pctchange": "0.797%",
-    "volume": "164946",
-    "marketCap": "15017126317.00",
+    "lastsale": "$411.67",
+    "netchange": "7.07",
+    "pctchange": "1.747%",
+    "volume": "172198",
+    "marketCap": "15279536310.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9004,11 +9004,11 @@
   {
     "symbol": "CATY",
     "name": "Cathay General Bancorp Common Stock",
-    "lastsale": "$51.48",
-    "netchange": "-0.30",
-    "pctchange": "-0.579%",
-    "volume": "308938",
-    "marketCap": "3665305575.00",
+    "lastsale": "$50.97",
+    "netchange": "-0.51",
+    "pctchange": "-0.991%",
+    "volume": "184206",
+    "marketCap": "3628994273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9018,11 +9018,11 @@
   {
     "symbol": "CBAT",
     "name": "CBAK Energy Technology Inc. Common Stock",
-    "lastsale": "$0.8363",
-    "netchange": "-0.1057",
-    "pctchange": "-11.221%",
-    "volume": "618589",
-    "marketCap": "75216145.00",
+    "lastsale": "$0.8799",
+    "netchange": "0.0436",
+    "pctchange": "5.213%",
+    "volume": "211691",
+    "marketCap": "79137493.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9032,11 +9032,11 @@
   {
     "symbol": "CBFV",
     "name": "CB Financial Services Inc. Common Stock",
-    "lastsale": "$29.02",
-    "netchange": "0.13",
-    "pctchange": "0.45%",
-    "volume": "3549",
-    "marketCap": "148687481.00",
+    "lastsale": "$29.26",
+    "netchange": "0.24",
+    "pctchange": "0.827%",
+    "volume": "3297",
+    "marketCap": "149917150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9046,11 +9046,11 @@
   {
     "symbol": "CBLL",
     "name": "CeriBell Inc. Common Stock",
-    "lastsale": "$25.00",
-    "netchange": "-1.53",
-    "pctchange": "-5.767%",
-    "volume": "118872",
-    "marketCap": "895606100.00",
+    "lastsale": "$25.57",
+    "netchange": "0.57",
+    "pctchange": "2.28%",
+    "volume": "215541",
+    "marketCap": "916025919.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -9060,39 +9060,25 @@
   {
     "symbol": "CBNK",
     "name": "Capital Bancorp Inc. Common Stock",
-    "lastsale": "$27.37",
-    "netchange": "-0.48",
-    "pctchange": "-1.724%",
-    "volume": "60100",
-    "marketCap": "453182607.00",
+    "lastsale": "$27.61",
+    "netchange": "0.24",
+    "pctchange": "0.877%",
+    "volume": "35608",
+    "marketCap": "457156440.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
     "sector": "Finance",
     "url": "/market-activity/stocks/cbnk"
   },
-  {
-    "symbol": "CBRG",
-    "name": "Chain Bridge I Class A Ordinary Shares",
-    "lastsale": "$11.46",
-    "netchange": "-0.03",
-    "pctchange": "-0.261%",
-    "volume": "151",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/cbrg"
-  },
   {
     "symbol": "CBRL",
     "name": "Cracker Barrel Old Country Store Inc Common Stock",
-    "lastsale": "$48.42",
-    "netchange": "-0.39",
-    "pctchange": "-0.799%",
-    "volume": "673510",
-    "marketCap": "1075132787.00",
+    "lastsale": "$47.22",
+    "netchange": "-1.20",
+    "pctchange": "-2.478%",
+    "volume": "501634",
+    "marketCap": "1048487613.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Restaurants",
@@ -9102,11 +9088,11 @@
   {
     "symbol": "CBSH",
     "name": "Commerce Bancshares Inc. Common Stock",
-    "lastsale": "$72.11",
-    "netchange": "0.54",
-    "pctchange": "0.755%",
-    "volume": "468690",
-    "marketCap": "9246488054.00",
+    "lastsale": "$71.60",
+    "netchange": "-0.51",
+    "pctchange": "-0.707%",
+    "volume": "444530",
+    "marketCap": "9181092007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9116,11 +9102,11 @@
   {
     "symbol": "CBUS",
     "name": "Cibus Inc. Class A Common Stock",
-    "lastsale": "$4.21",
-    "netchange": "-0.32",
-    "pctchange": "-7.064%",
-    "volume": "111941",
-    "marketCap": "124481693.00",
+    "lastsale": "$4.34",
+    "netchange": "0.13",
+    "pctchange": "3.088%",
+    "volume": "100929",
+    "marketCap": "128325545.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Agricultural Chemicals",
@@ -9130,11 +9116,11 @@
   {
     "symbol": "CCAP",
     "name": "Crescent Capital BDC Inc. Common stock",
-    "lastsale": "$19.01",
-    "netchange": "0.03",
-    "pctchange": "0.158%",
-    "volume": "134122",
-    "marketCap": "704540008.00",
+    "lastsale": "$19.12",
+    "netchange": "0.11",
+    "pctchange": "0.579%",
+    "volume": "55954",
+    "marketCap": "708616779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9144,11 +9130,11 @@
   {
     "symbol": "CCB",
     "name": "Coastal Financial Corporation Common Stock",
-    "lastsale": "$72.73",
-    "netchange": "-0.59",
-    "pctchange": "-0.805%",
-    "volume": "69490",
-    "marketCap": "985086248.00",
+    "lastsale": "$73.59",
+    "netchange": "0.86",
+    "pctchange": "1.182%",
+    "volume": "45968",
+    "marketCap": "996734457.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9158,11 +9144,11 @@
   {
     "symbol": "CCBG",
     "name": "Capital City Bank Group Common Stock",
-    "lastsale": "$37.93",
-    "netchange": "-0.41",
-    "pctchange": "-1.069%",
-    "volume": "19503",
-    "marketCap": "642703633.00",
+    "lastsale": "$38.18",
+    "netchange": "0.25",
+    "pctchange": "0.659%",
+    "volume": "16948",
+    "marketCap": "646939750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9172,11 +9158,11 @@
   {
     "symbol": "CCCC",
     "name": "C4 Therapeutics Inc. Common Stock",
-    "lastsale": "$4.20",
-    "netchange": "-0.11",
-    "pctchange": "-2.552%",
-    "volume": "1237094",
-    "marketCap": "296473628.00",
+    "lastsale": "$4.15",
+    "netchange": "-0.05",
+    "pctchange": "-1.19%",
+    "volume": "1114803",
+    "marketCap": "292944180.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9186,11 +9172,11 @@
   {
     "symbol": "CCCS",
     "name": "CCC Intelligent Solutions Holdings Inc. Common Stock",
-    "lastsale": "$11.61",
-    "netchange": "-0.16",
-    "pctchange": "-1.359%",
-    "volume": "3129575",
-    "marketCap": "7262082098.00",
+    "lastsale": "$11.78",
+    "netchange": "0.17",
+    "pctchange": "1.464%",
+    "volume": "3195370",
+    "marketCap": "7368417495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9200,10 +9186,10 @@
   {
     "symbol": "CCD",
     "name": "Calamos Dynamic Convertible & Income Fund Common Stock",
-    "lastsale": "$23.94",
-    "netchange": "0.06",
-    "pctchange": "0.251%",
-    "volume": "50094",
+    "lastsale": "$23.98",
+    "netchange": "0.04",
+    "pctchange": "0.167%",
+    "volume": "43616",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -9214,11 +9200,11 @@
   {
     "symbol": "CCEC",
     "name": "Capital Clean Energy Carriers Corp. Common Share",
-    "lastsale": "$18.76",
-    "netchange": "-0.03",
-    "pctchange": "-0.16%",
-    "volume": "17368",
-    "marketCap": "1039073496.00",
+    "lastsale": "$18.50",
+    "netchange": "-0.26",
+    "pctchange": "-1.386%",
+    "volume": "8600",
+    "marketCap": "1024672691.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -9228,11 +9214,11 @@
   {
     "symbol": "CCEP",
     "name": "Coca-Cola Europacific Partners plc Ordinary Shares",
-    "lastsale": "$76.03",
-    "netchange": "0.27",
-    "pctchange": "0.356%",
-    "volume": "1148365",
-    "marketCap": "35044784193.00",
+    "lastsale": "$76.09",
+    "netchange": "0.06",
+    "pctchange": "0.079%",
+    "volume": "1088192",
+    "marketCap": "35072440211.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9242,11 +9228,11 @@
   {
     "symbol": "CCG",
     "name": "Cheche Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.865",
-    "netchange": "-0.0288",
-    "pctchange": "-3.222%",
-    "volume": "73078",
-    "marketCap": "65256213.00",
+    "lastsale": "$0.852",
+    "netchange": "-0.013",
+    "pctchange": "-1.503%",
+    "volume": "91135",
+    "marketCap": "64275484.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9256,11 +9242,11 @@
   {
     "symbol": "CCGWW",
     "name": "Cheche Group Inc. Warrant",
-    "lastsale": "$0.0157",
-    "netchange": "-0.0033",
-    "pctchange": "-17.368%",
-    "volume": "155883",
-    "marketCap": "1184419.00",
+    "lastsale": "$0.0174",
+    "netchange": "0.0017",
+    "pctchange": "10.828%",
+    "volume": "31261",
+    "marketCap": "1312668.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9273,7 +9259,7 @@
     "lastsale": "$9.99",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "206994",
+    "volume": "7758",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9284,10 +9270,10 @@
   {
     "symbol": "CCIX",
     "name": "Churchill Capital Corp IX Ordinary Shares",
-    "lastsale": "$10.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6000",
+    "lastsale": "$10.065",
+    "netchange": "0.015",
+    "pctchange": "0.149%",
+    "volume": "135054",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9298,11 +9284,11 @@
   {
     "symbol": "CCLD",
     "name": "CareCloud Inc. Common Stock",
-    "lastsale": "$2.79",
-    "netchange": "0.32",
-    "pctchange": "12.955%",
-    "volume": "245279",
-    "marketCap": "45308978.00",
+    "lastsale": "$2.80",
+    "netchange": "0.01",
+    "pctchange": "0.358%",
+    "volume": "79587",
+    "marketCap": "45471376.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -9312,11 +9298,11 @@
   {
     "symbol": "CCLDO",
     "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.3061",
-    "netchange": "0.2159",
-    "pctchange": "1.263%",
-    "volume": "8868",
-    "marketCap": "281047205.00",
+    "lastsale": "$17.28",
+    "netchange": "-0.0261",
+    "pctchange": "-0.151%",
+    "volume": "8389",
+    "marketCap": "280623347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9326,11 +9312,11 @@
   {
     "symbol": "CCLDP",
     "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$16.61",
-    "netchange": "0.01",
-    "pctchange": "0.06%",
-    "volume": "6274",
-    "marketCap": "269742696.00",
+    "lastsale": "$16.8779",
+    "netchange": "0.2679",
+    "pctchange": "1.613%",
+    "volume": "14010",
+    "marketCap": "274093332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9340,11 +9326,11 @@
   {
     "symbol": "CCNE",
     "name": "CNB Financial Corporation Common Stock",
-    "lastsale": "$27.31",
-    "netchange": "-0.32",
-    "pctchange": "-1.158%",
-    "volume": "44556",
-    "marketCap": "573338439.00",
+    "lastsale": "$27.59",
+    "netchange": "0.28",
+    "pctchange": "1.025%",
+    "volume": "41122",
+    "marketCap": "579216680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9354,11 +9340,11 @@
   {
     "symbol": "CCNEP",
     "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.20",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "2195",
-    "marketCap": "529041694.00",
+    "lastsale": "$24.90",
+    "netchange": "-0.30",
+    "pctchange": "-1.19%",
+    "volume": "1910",
+    "marketCap": "522743578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9368,11 +9354,11 @@
   {
     "symbol": "CCOI",
     "name": "Cogent Communications Holdings Inc.",
-    "lastsale": "$80.08",
-    "netchange": "0.68",
-    "pctchange": "0.856%",
-    "volume": "393161",
-    "marketCap": "3925866264.00",
+    "lastsale": "$79.96",
+    "netchange": "-0.12",
+    "pctchange": "-0.15%",
+    "volume": "260777",
+    "marketCap": "3919983348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -9382,11 +9368,11 @@
   {
     "symbol": "CCRN",
     "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value",
-    "lastsale": "$10.34",
-    "netchange": "0.53",
-    "pctchange": "5.403%",
-    "volume": "858887",
-    "marketCap": "340358130.00",
+    "lastsale": "$10.37",
+    "netchange": "0.03",
+    "pctchange": "0.29%",
+    "volume": "576825",
+    "marketCap": "341345629.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Professional Services",
@@ -9396,11 +9382,11 @@
   {
     "symbol": "CCSI",
     "name": "Consensus Cloud Solutions Inc. Common Stock",
-    "lastsale": "$25.22",
-    "netchange": "-0.08",
-    "pctchange": "-0.316%",
-    "volume": "116507",
-    "marketCap": "486836742.00",
+    "lastsale": "$23.39",
+    "netchange": "-1.83",
+    "pctchange": "-7.256%",
+    "volume": "162029",
+    "marketCap": "451511157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9410,11 +9396,11 @@
   {
     "symbol": "CCTG",
     "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.56",
-    "netchange": "0.05",
-    "pctchange": "3.311%",
-    "volume": "16831",
-    "marketCap": "18066750.00",
+    "lastsale": "$1.68",
+    "netchange": "0.12",
+    "pctchange": "7.692%",
+    "volume": "28128",
+    "marketCap": "19456500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -9424,11 +9410,11 @@
   {
     "symbol": "CDIO",
     "name": "Cardio Diagnostics Holdings Inc. Common stock",
-    "lastsale": "$0.2662",
-    "netchange": "0.0112",
-    "pctchange": "4.392%",
-    "volume": "2967646",
-    "marketCap": "10765077.00",
+    "lastsale": "$0.2599",
+    "netchange": "-0.0063",
+    "pctchange": "-2.367%",
+    "volume": "1197956",
+    "marketCap": "10510307.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9438,11 +9424,11 @@
   {
     "symbol": "CDIOW",
     "name": "Cardio Diagnostics Holdings Inc. Warrant",
-    "lastsale": "$0.039",
-    "netchange": "0.0135",
-    "pctchange": "52.941%",
-    "volume": "239",
-    "marketCap": "1577153.00",
+    "lastsale": "$0.03",
+    "netchange": "-0.009",
+    "pctchange": "-23.077%",
+    "volume": "4933",
+    "marketCap": "1213194.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9452,11 +9438,11 @@
   {
     "symbol": "CDLX",
     "name": "Cardlytics Inc. Common Stock",
-    "lastsale": "$3.44",
-    "netchange": "0.06",
-    "pctchange": "1.775%",
-    "volume": "729834",
-    "marketCap": "174829204.00",
+    "lastsale": "$3.51",
+    "netchange": "0.07",
+    "pctchange": "2.035%",
+    "volume": "479424",
+    "marketCap": "178386775.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -9466,11 +9452,11 @@
   {
     "symbol": "CDMO",
     "name": "Avid Bioservices Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "0.02",
-    "pctchange": "0.165%",
-    "volume": "1363668",
-    "marketCap": "775748513.00",
+    "lastsale": "$12.19",
+    "netchange": "0.03",
+    "pctchange": "0.247%",
+    "volume": "1762654",
+    "marketCap": "777662367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9480,11 +9466,11 @@
   {
     "symbol": "CDNA",
     "name": "CareDx Inc. Common Stock",
-    "lastsale": "$21.56",
-    "netchange": "0.39",
-    "pctchange": "1.842%",
-    "volume": "675896",
-    "marketCap": "1156346259.00",
+    "lastsale": "$22.06",
+    "netchange": "0.50",
+    "pctchange": "2.319%",
+    "volume": "485688",
+    "marketCap": "1183163194.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -9494,11 +9480,11 @@
   {
     "symbol": "CDNS",
     "name": "Cadence Design Systems Inc. Common Stock",
-    "lastsale": "$294.325",
-    "netchange": "4.615",
-    "pctchange": "1.593%",
-    "volume": "1774937",
-    "marketCap": "80722457475.00",
+    "lastsale": "$299.63",
+    "netchange": "5.305",
+    "pctchange": "1.802%",
+    "volume": "1259972",
+    "marketCap": "82177422690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9508,11 +9494,11 @@
   {
     "symbol": "CDRO",
     "name": "Codere Online Luxembourg S.A. Ordinary Shares",
-    "lastsale": "$7.58",
-    "netchange": "-0.32",
-    "pctchange": "-4.051%",
-    "volume": "79290",
-    "marketCap": "343374000.00",
+    "lastsale": "$7.01",
+    "netchange": "-0.57",
+    "pctchange": "-7.52%",
+    "volume": "538397",
+    "marketCap": "317553000.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9522,11 +9508,11 @@
   {
     "symbol": "CDROW",
     "name": "Codere Online Luxembourg S.A. Warrants",
-    "lastsale": "$0.9251",
-    "netchange": "-0.1149",
-    "pctchange": "-11.048%",
-    "volume": "25739",
-    "marketCap": "41742321.00",
+    "lastsale": "$0.734",
+    "netchange": "-0.1911",
+    "pctchange": "-20.657%",
+    "volume": "98910",
+    "marketCap": "33119516.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9536,11 +9522,11 @@
   {
     "symbol": "CDT",
     "name": "Conduit Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.0919",
-    "netchange": "0.0065",
-    "pctchange": "7.611%",
-    "volume": "5535372",
-    "marketCap": "8822832.00",
+    "lastsale": "$0.0921",
+    "netchange": "0.0002",
+    "pctchange": "0.218%",
+    "volume": "10383792",
+    "marketCap": "9472298.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9550,11 +9536,11 @@
   {
     "symbol": "CDTG",
     "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares",
-    "lastsale": "$3.11",
-    "netchange": "0.04",
-    "pctchange": "1.303%",
-    "volume": "25542",
-    "marketCap": "33277000.00",
+    "lastsale": "$3.10",
+    "netchange": "-0.01",
+    "pctchange": "-0.322%",
+    "volume": "31088",
+    "marketCap": "33170000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Miscellaneous",
@@ -9568,7 +9554,7 @@
     "netchange": "-0.0018",
     "pctchange": "-18.00%",
     "volume": "7417",
-    "marketCap": "787239.00",
+    "marketCap": "843353.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9578,11 +9564,11 @@
   {
     "symbol": "CDTX",
     "name": "Cidara Therapeutics Inc. Common Stock",
-    "lastsale": "$14.96",
-    "netchange": "0.59",
-    "pctchange": "4.106%",
-    "volume": "47763",
-    "marketCap": "105417630.00",
+    "lastsale": "$15.63",
+    "netchange": "0.67",
+    "pctchange": "4.479%",
+    "volume": "14707",
+    "marketCap": "110138874.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9592,11 +9578,11 @@
   {
     "symbol": "CDW",
     "name": "CDW Corporation Common Stock",
-    "lastsale": "$178.07",
-    "netchange": "0.44",
-    "pctchange": "0.248%",
-    "volume": "1356443",
-    "marketCap": "23730331520.00",
+    "lastsale": "$174.05",
+    "netchange": "-4.02",
+    "pctchange": "-2.258%",
+    "volume": "1841201",
+    "marketCap": "23194609991.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Catalog/Specialty Distribution",
@@ -9606,11 +9592,11 @@
   {
     "symbol": "CDXC",
     "name": "ChromaDex Corporation Common Stock",
-    "lastsale": "$7.27",
-    "netchange": "0.45",
-    "pctchange": "6.598%",
-    "volume": "1433639",
-    "marketCap": "555306351.00",
+    "lastsale": "$7.52",
+    "netchange": "0.25",
+    "pctchange": "3.439%",
+    "volume": "1163698",
+    "marketCap": "574402168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -9620,11 +9606,11 @@
   {
     "symbol": "CDXS",
     "name": "Codexis Inc. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.05",
-    "pctchange": "1.289%",
-    "volume": "812022",
-    "marketCap": "319814970.00",
+    "lastsale": "$4.25",
+    "netchange": "0.32",
+    "pctchange": "8.142%",
+    "volume": "631573",
+    "marketCap": "345855884.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Chemicals",
@@ -9634,11 +9620,11 @@
   {
     "symbol": "CDZI",
     "name": "CADIZ Inc. Common Stock",
-    "lastsale": "$3.32",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "303314",
-    "marketCap": "249611232.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.08",
+    "pctchange": "-2.41%",
+    "volume": "125629",
+    "marketCap": "243596503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9648,11 +9634,11 @@
   {
     "symbol": "CDZIP",
     "name": "Cadiz Inc. Depositary Shares",
-    "lastsale": "$16.18",
-    "netchange": "0.03",
-    "pctchange": "0.186%",
-    "volume": "5105",
-    "marketCap": "1216478835.00",
+    "lastsale": "$16.15",
+    "netchange": "-0.03",
+    "pctchange": "-0.185%",
+    "volume": "2061",
+    "marketCap": "1214223312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9662,11 +9648,11 @@
   {
     "symbol": "CEAD",
     "name": "CEA Industries Inc. Common Stock",
-    "lastsale": "$6.5181",
-    "netchange": "-0.3519",
-    "pctchange": "-5.122%",
-    "volume": "9290",
-    "marketCap": "5159598.00",
+    "lastsale": "$6.5619",
+    "netchange": "0.0438",
+    "pctchange": "0.672%",
+    "volume": "3090",
+    "marketCap": "5194269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9676,11 +9662,11 @@
   {
     "symbol": "CECO",
     "name": "CECO Environmental Corp. Common Stock",
-    "lastsale": "$28.38",
-    "netchange": "1.18",
-    "pctchange": "4.338%",
-    "volume": "565523",
-    "marketCap": "992704531.00",
+    "lastsale": "$29.69",
+    "netchange": "1.31",
+    "pctchange": "4.616%",
+    "volume": "554420",
+    "marketCap": "1038527044.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Pollution Control Equipment",
@@ -9690,11 +9676,11 @@
   {
     "symbol": "CEG",
     "name": "Constellation Energy Corporation Common Stock ",
-    "lastsale": "$230.28",
-    "netchange": "6.00",
-    "pctchange": "2.675%",
-    "volume": "3293446",
-    "marketCap": "72023892418.00",
+    "lastsale": "$234.58",
+    "netchange": "4.30",
+    "pctchange": "1.867%",
+    "volume": "2196502",
+    "marketCap": "73368788793.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9704,11 +9690,11 @@
   {
     "symbol": "CELC",
     "name": "Celcuity Inc. Common Stock",
-    "lastsale": "$12.46",
-    "netchange": "-0.20",
-    "pctchange": "-1.58%",
-    "volume": "346339",
-    "marketCap": "461378013.00",
+    "lastsale": "$12.47",
+    "netchange": "0.01",
+    "pctchange": "0.08%",
+    "volume": "324654",
+    "marketCap": "463005563.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical Specialities",
@@ -9718,11 +9704,11 @@
   {
     "symbol": "CELH",
     "name": "Celsius Holdings Inc. Common Stock",
-    "lastsale": "$25.79",
-    "netchange": "0.13",
-    "pctchange": "0.507%",
-    "volume": "6673525",
-    "marketCap": "6061461147.00",
+    "lastsale": "$27.29",
+    "netchange": "1.50",
+    "pctchange": "5.816%",
+    "volume": "8802795",
+    "marketCap": "6414008325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9732,11 +9718,11 @@
   {
     "symbol": "CELU",
     "name": "Celularity Inc. Class A Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "0.31",
-    "pctchange": "12.602%",
-    "volume": "547925",
-    "marketCap": "60897381.00",
+    "lastsale": "$2.92",
+    "netchange": "0.15",
+    "pctchange": "5.415%",
+    "volume": "276002",
+    "marketCap": "64195073.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9746,11 +9732,11 @@
   {
     "symbol": "CELUW",
     "name": "Celularity Inc. Warrant",
-    "lastsale": "$0.025",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2507",
-    "marketCap": "549615.00",
+    "lastsale": "$0.0207",
+    "netchange": "-0.0043",
+    "pctchange": "-17.20%",
+    "volume": "2052",
+    "marketCap": "455082.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9760,11 +9746,11 @@
   {
     "symbol": "CELZ",
     "name": "Creative Medical Technology Holdings Inc. Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.20",
-    "pctchange": "-7.407%",
-    "volume": "51596",
-    "marketCap": "4371070.00",
+    "lastsale": "$2.52",
+    "netchange": "0.02",
+    "pctchange": "0.80%",
+    "volume": "7258",
+    "marketCap": "4406039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9774,11 +9760,11 @@
   {
     "symbol": "CENN",
     "name": "Cenntro Inc. Common Stock",
-    "lastsale": "$1.28",
-    "netchange": "-0.04",
-    "pctchange": "-3.03%",
-    "volume": "113720",
-    "marketCap": "39509266.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.01",
+    "pctchange": "-0.781%",
+    "volume": "84087",
+    "marketCap": "39200600.00",
     "country": "New Zealand",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -9788,11 +9774,11 @@
   {
     "symbol": "CENT",
     "name": "Central Garden & Pet Company Common Stock",
-    "lastsale": "$37.02",
-    "netchange": "0.10",
-    "pctchange": "0.271%",
-    "volume": "95264",
-    "marketCap": "2496026374.00",
+    "lastsale": "$36.66",
+    "netchange": "-0.36",
+    "pctchange": "-0.972%",
+    "volume": "122765",
+    "marketCap": "2471753832.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -9802,11 +9788,11 @@
   {
     "symbol": "CENTA",
     "name": "Central Garden & Pet Company Class A Common Stock Nonvoting",
-    "lastsale": "$31.76",
-    "netchange": "0.13",
-    "pctchange": "0.411%",
-    "volume": "251251",
-    "marketCap": "2141377570.00",
+    "lastsale": "$31.44",
+    "netchange": "-0.32",
+    "pctchange": "-1.008%",
+    "volume": "253101",
+    "marketCap": "2119801977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -9816,11 +9802,11 @@
   {
     "symbol": "CENX",
     "name": "Century Aluminum Company Common Stock",
-    "lastsale": "$22.24",
-    "netchange": "-0.38",
-    "pctchange": "-1.68%",
-    "volume": "1189615",
-    "marketCap": "2063846291.00",
+    "lastsale": "$22.96",
+    "netchange": "0.72",
+    "pctchange": "3.237%",
+    "volume": "727324",
+    "marketCap": "2130661458.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aluminum",
@@ -9830,11 +9816,11 @@
   {
     "symbol": "CEP",
     "name": "Cantor Equity Partners Inc. Class A Ordinary Shares",
-    "lastsale": "$10.27",
-    "netchange": "0.02",
-    "pctchange": "0.195%",
-    "volume": "1917",
-    "marketCap": "295122561.00",
+    "lastsale": "$10.26",
+    "netchange": "-0.01",
+    "pctchange": "-0.097%",
+    "volume": "66223",
+    "marketCap": "294835197.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Investment Managers",
@@ -9844,11 +9830,11 @@
   {
     "symbol": "CERO",
     "name": "CERo Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$0.2397",
-    "netchange": "-0.0456",
-    "pctchange": "-15.983%",
-    "volume": "40616272",
-    "marketCap": "12162271.00",
+    "lastsale": "$0.2581",
+    "netchange": "0.0184",
+    "pctchange": "7.676%",
+    "volume": "28318389",
+    "marketCap": "13095878.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9858,11 +9844,11 @@
   {
     "symbol": "CEROW",
     "name": "CERo Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.0156",
-    "netchange": "-0.0027",
-    "pctchange": "-14.754%",
-    "volume": "222581",
-    "marketCap": "791537.00",
+    "lastsale": "$0.0218",
+    "netchange": "0.0062",
+    "pctchange": "39.744%",
+    "volume": "135885",
+    "marketCap": "1106122.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9872,11 +9858,11 @@
   {
     "symbol": "CERS",
     "name": "Cerus Corporation Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "-0.05",
-    "pctchange": "-2.907%",
-    "volume": "1007924",
-    "marketCap": "310144743.00",
+    "lastsale": "$1.68",
+    "netchange": "0.01",
+    "pctchange": "0.599%",
+    "volume": "982259",
+    "marketCap": "312001897.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "EDP Services",
@@ -9886,11 +9872,11 @@
   {
     "symbol": "CERT",
     "name": "Certara Inc. Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "0.03",
-    "pctchange": "0.301%",
-    "volume": "948833",
-    "marketCap": "1608138382.00",
+    "lastsale": "$9.88",
+    "netchange": "-0.11",
+    "pctchange": "-1.101%",
+    "volume": "854991",
+    "marketCap": "1590431152.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -9900,11 +9886,11 @@
   {
     "symbol": "CETX",
     "name": "Cemtrex Inc. Common Stock",
-    "lastsale": "$0.181",
-    "netchange": "0.005",
-    "pctchange": "2.841%",
-    "volume": "2418193",
-    "marketCap": "52603.00",
+    "lastsale": "$0.1747",
+    "netchange": "-0.0063",
+    "pctchange": "-3.481%",
+    "volume": "1717034",
+    "marketCap": "50772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9914,11 +9900,11 @@
   {
     "symbol": "CETY",
     "name": "Clean Energy Technologies Inc. Common Stock",
-    "lastsale": "$0.725",
-    "netchange": "0.015",
-    "pctchange": "2.113%",
-    "volume": "33103",
-    "marketCap": "32317876.00",
+    "lastsale": "$0.69",
+    "netchange": "-0.035",
+    "pctchange": "-4.828%",
+    "volume": "32419",
+    "marketCap": "30757703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9928,11 +9914,11 @@
   {
     "symbol": "CEVA",
     "name": "CEVA Inc. Common Stock",
-    "lastsale": "$27.44",
-    "netchange": "0.43",
-    "pctchange": "1.592%",
-    "volume": "96979",
-    "marketCap": "648317938.00",
+    "lastsale": "$28.28",
+    "netchange": "0.84",
+    "pctchange": "3.061%",
+    "volume": "117574",
+    "marketCap": "668164405.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -9942,11 +9928,11 @@
   {
     "symbol": "CFB",
     "name": "CrossFirst Bankshares Inc. Common Stock",
-    "lastsale": "$17.09",
-    "netchange": "-0.04",
-    "pctchange": "-0.234%",
-    "volume": "243796",
-    "marketCap": "842548707.00",
+    "lastsale": "$17.08",
+    "netchange": "-0.01",
+    "pctchange": "-0.059%",
+    "volume": "153431",
+    "marketCap": "842055700.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9957,9 +9943,9 @@
     "symbol": "CFBK",
     "name": "CF Bankshares Inc. Common Stock",
     "lastsale": "$27.23",
-    "netchange": "-0.07",
-    "pctchange": "-0.256%",
-    "volume": "83026",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18604",
     "marketCap": "173906710.00",
     "country": "United States",
     "ipoyear": "",
@@ -9970,11 +9956,11 @@
   {
     "symbol": "CFFI",
     "name": "C&F Financial Corporation Common Stock",
-    "lastsale": "$72.08",
-    "netchange": "-0.42",
-    "pctchange": "-0.579%",
-    "volume": "11786",
-    "marketCap": "232487481.00",
+    "lastsale": "$74.02",
+    "netchange": "1.94",
+    "pctchange": "2.691%",
+    "volume": "16604",
+    "marketCap": "238744774.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9985,9 +9971,9 @@
     "symbol": "CFFN",
     "name": "Capitol Federal Financial Inc. Common Stock",
     "lastsale": "$6.73",
-    "netchange": "-0.11",
-    "pctchange": "-1.608%",
-    "volume": "437780",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "601712",
     "marketCap": "893318428.00",
     "country": "United States",
     "ipoyear": "",
@@ -9998,10 +9984,10 @@
   {
     "symbol": "CFFS",
     "name": "CF Acquisition Corp. VII Class A Common Stock",
-    "lastsale": "$11.19",
-    "netchange": "0.03",
-    "pctchange": "0.269%",
-    "volume": "287",
+    "lastsale": "$11.21",
+    "netchange": "0.02",
+    "pctchange": "0.179%",
+    "volume": "98458",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10009,14 +9995,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/cffs"
   },
+  {
+    "symbol": "CFFSW",
+    "name": "CF Acquisition Corp. VII Warrant",
+    "lastsale": "$0.0985",
+    "netchange": "0.0256",
+    "pctchange": "35.117%",
+    "volume": "58918",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/cffsw"
+  },
   {
     "symbol": "CFLT",
     "name": "Confluent Inc. Class A Common Stock",
-    "lastsale": "$27.51",
-    "netchange": "0.44",
-    "pctchange": "1.625%",
-    "volume": "2372008",
-    "marketCap": "9023139727.00",
+    "lastsale": "$28.29",
+    "netchange": "0.78",
+    "pctchange": "2.835%",
+    "volume": "2398253",
+    "marketCap": "9278975749.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -10026,11 +10026,11 @@
   {
     "symbol": "CFSB",
     "name": "CFSB Bancorp Inc. Common Stock",
-    "lastsale": "$6.78",
-    "netchange": "-0.0001",
-    "pctchange": "-0.001%",
-    "volume": "5045",
-    "marketCap": "44969313.00",
+    "lastsale": "$6.66",
+    "netchange": "-0.12",
+    "pctchange": "-1.77%",
+    "volume": "4707",
+    "marketCap": "44173396.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -10040,11 +10040,11 @@
   {
     "symbol": "CG",
     "name": "The Carlyle Group Inc. Common Stock",
-    "lastsale": "$50.86",
-    "netchange": "0.75",
-    "pctchange": "1.497%",
-    "volume": "2041822",
-    "marketCap": "18191668934.00",
+    "lastsale": "$51.14",
+    "netchange": "0.28",
+    "pctchange": "0.551%",
+    "volume": "2231918",
+    "marketCap": "18291819688.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -10054,11 +10054,11 @@
   {
     "symbol": "CGABL",
     "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061",
-    "lastsale": "$19.41",
-    "netchange": "-0.05",
-    "pctchange": "-0.257%",
-    "volume": "21155",
-    "marketCap": "6942593276.00",
+    "lastsale": "$19.26",
+    "netchange": "-0.15",
+    "pctchange": "-0.773%",
+    "volume": "32409",
+    "marketCap": "6888941087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -10068,11 +10068,11 @@
   {
     "symbol": "CGBD",
     "name": "Carlyle Secured Lending Inc. Common Stock",
-    "lastsale": "$16.37",
-    "netchange": "0.15",
-    "pctchange": "0.925%",
-    "volume": "143570",
-    "marketCap": "833335509.00",
+    "lastsale": "$16.43",
+    "netchange": "0.06",
+    "pctchange": "0.367%",
+    "volume": "144441",
+    "marketCap": "836389885.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -10082,11 +10082,11 @@
   {
     "symbol": "CGBDL",
     "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028",
-    "lastsale": "$25.36",
-    "netchange": "-0.10",
-    "pctchange": "-0.393%",
-    "volume": "25991",
-    "marketCap": "1289516895.00",
+    "lastsale": "$25.45",
+    "netchange": "0.09",
+    "pctchange": "0.355%",
+    "volume": "14208",
+    "marketCap": "1294093256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -10096,11 +10096,11 @@
   {
     "symbol": "CGBS",
     "name": "Crown LNG Holdings Limited Ordinary Shares",
-    "lastsale": "$0.3801",
-    "netchange": "-0.0689",
-    "pctchange": "-15.345%",
-    "volume": "526939",
-    "marketCap": "26219064.00",
+    "lastsale": "$0.3537",
+    "netchange": "-0.0264",
+    "pctchange": "-6.946%",
+    "volume": "559208",
+    "marketCap": "24398008.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10110,11 +10110,11 @@
   {
     "symbol": "CGBSW",
     "name": "Crown LNG Holdings Limited Warrants",
-    "lastsale": "$0.0349",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "56021",
-    "marketCap": "2407381.00",
+    "lastsale": "$0.0331",
+    "netchange": "-0.0018",
+    "pctchange": "-5.158%",
+    "volume": "8464",
+    "marketCap": "2283218.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10124,11 +10124,11 @@
   {
     "symbol": "CGC",
     "name": "Canopy Growth Corporation Common Shares",
-    "lastsale": "$3.79",
-    "netchange": "0.06",
-    "pctchange": "1.609%",
-    "volume": "4730162",
-    "marketCap": "388319947.00",
+    "lastsale": "$3.83",
+    "netchange": "0.04",
+    "pctchange": "1.055%",
+    "volume": "3227458",
+    "marketCap": "392418311.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -10138,11 +10138,11 @@
   {
     "symbol": "CGEM",
     "name": "Cullinan Therapeutics Inc. Common Stock",
-    "lastsale": "$13.45",
-    "netchange": "-0.41",
-    "pctchange": "-2.958%",
-    "volume": "513830",
-    "marketCap": "783161126.00",
+    "lastsale": "$13.10",
+    "netchange": "-0.35",
+    "pctchange": "-2.602%",
+    "volume": "476483",
+    "marketCap": "762781468.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10152,11 +10152,11 @@
   {
     "symbol": "CGEN",
     "name": "Compugen Ltd. Ordinary Shares",
-    "lastsale": "$1.43",
-    "netchange": "0.02",
-    "pctchange": "1.418%",
-    "volume": "275876",
-    "marketCap": "123866600.00",
+    "lastsale": "$1.44",
+    "netchange": "0.01",
+    "pctchange": "0.699%",
+    "volume": "184612",
+    "marketCap": "124732800.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10166,11 +10166,11 @@
   {
     "symbol": "CGNT",
     "name": "Cognyte Software Ltd. Ordinary Shares",
-    "lastsale": "$6.99",
-    "netchange": "0.07",
-    "pctchange": "1.012%",
-    "volume": "180530",
-    "marketCap": "496265780.00",
+    "lastsale": "$6.98",
+    "netchange": "-0.01",
+    "pctchange": "-0.143%",
+    "volume": "147600",
+    "marketCap": "495555814.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10180,11 +10180,11 @@
   {
     "symbol": "CGNX",
     "name": "Cognex Corporation Common Stock",
-    "lastsale": "$38.60",
-    "netchange": "-1.01",
-    "pctchange": "-2.55%",
-    "volume": "917188",
-    "marketCap": "6620489769.00",
+    "lastsale": "$39.26",
+    "netchange": "0.66",
+    "pctchange": "1.71%",
+    "volume": "1005665",
+    "marketCap": "6733689854.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Industrial Machinery/Components",
@@ -10194,10 +10194,10 @@
   {
     "symbol": "CGO",
     "name": "Calamos Global Total Return Fund Common Stock",
-    "lastsale": "$11.59",
-    "netchange": "-0.075",
-    "pctchange": "-0.643%",
-    "volume": "31000",
+    "lastsale": "$11.64",
+    "netchange": "0.05",
+    "pctchange": "0.431%",
+    "volume": "25185",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -10208,11 +10208,11 @@
   {
     "symbol": "CGON",
     "name": "CG Oncology Inc. Common stock",
-    "lastsale": "$33.21",
-    "netchange": "0.315",
-    "pctchange": "0.958%",
-    "volume": "464575",
-    "marketCap": "2245981507.00",
+    "lastsale": "$32.80",
+    "netchange": "-0.41",
+    "pctchange": "-1.235%",
+    "volume": "423709",
+    "marketCap": "2218253340.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -10222,11 +10222,11 @@
   {
     "symbol": "CGTX",
     "name": "Cognition Therapeutics Inc. Common Stock",
-    "lastsale": "$0.4627",
-    "netchange": "0.0015",
-    "pctchange": "0.325%",
-    "volume": "205166",
-    "marketCap": "19224257.00",
+    "lastsale": "$0.444",
+    "netchange": "-0.0187",
+    "pctchange": "-4.041%",
+    "volume": "292355",
+    "marketCap": "18447310.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10237,9 +10237,9 @@
     "symbol": "CHARU",
     "name": "Charlton Aria Acquisition Corporation Units",
     "lastsale": "$9.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "10400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16156",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10250,11 +10250,11 @@
   {
     "symbol": "CHCI",
     "name": "Comstock Holding Companies Inc. Class A Common Stock",
-    "lastsale": "$8.52",
-    "netchange": "-0.43",
-    "pctchange": "-4.804%",
-    "volume": "82831",
-    "marketCap": "84254519.00",
+    "lastsale": "$9.36",
+    "netchange": "0.84",
+    "pctchange": "9.859%",
+    "volume": "19214",
+    "marketCap": "92561302.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate",
@@ -10264,11 +10264,11 @@
   {
     "symbol": "CHCO",
     "name": "City Holding Company Common Stock",
-    "lastsale": "$128.81",
-    "netchange": "-1.43",
-    "pctchange": "-1.098%",
-    "volume": "32279",
-    "marketCap": "1893780721.00",
+    "lastsale": "$128.65",
+    "netchange": "-0.16",
+    "pctchange": "-0.124%",
+    "volume": "40717",
+    "marketCap": "1891428381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10278,11 +10278,11 @@
   {
     "symbol": "CHDN",
     "name": "Churchill Downs Incorporated Common Stock",
-    "lastsale": "$138.85",
-    "netchange": "-0.06",
-    "pctchange": "-0.043%",
-    "volume": "447008",
-    "marketCap": "10205022488.00",
+    "lastsale": "$138.74",
+    "netchange": "-0.11",
+    "pctchange": "-0.079%",
+    "volume": "332642",
+    "marketCap": "10196937846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10292,11 +10292,11 @@
   {
     "symbol": "CHEF",
     "name": "The Chefs' Warehouse Inc. Common Stock",
-    "lastsale": "$40.64",
-    "netchange": "-0.35",
-    "pctchange": "-0.854%",
-    "volume": "319226",
-    "marketCap": "1607495327.00",
+    "lastsale": "$41.88",
+    "netchange": "1.24",
+    "pctchange": "3.051%",
+    "volume": "395005",
+    "marketCap": "1656542921.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Food Distributors",
@@ -10306,11 +10306,11 @@
   {
     "symbol": "CHEK",
     "name": "Check-Cap Ltd. Ordinary Share",
-    "lastsale": "$0.7999",
-    "netchange": "0.0254",
-    "pctchange": "3.28%",
-    "volume": "15066",
-    "marketCap": "4680031.00",
+    "lastsale": "$0.7601",
+    "netchange": "-0.0398",
+    "pctchange": "-4.976%",
+    "volume": "13674",
+    "marketCap": "4447170.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Medical Electronics",
@@ -10320,10 +10320,10 @@
   {
     "symbol": "CHI",
     "name": "Calamos Convertible Opportunities and Income Fund Common Stock",
-    "lastsale": "$11.79",
-    "netchange": "0.10",
-    "pctchange": "0.855%",
-    "volume": "138263",
+    "lastsale": "$11.92",
+    "netchange": "0.13",
+    "pctchange": "1.103%",
+    "volume": "109382",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -10334,11 +10334,11 @@
   {
     "symbol": "CHKP",
     "name": "Check Point Software Technologies Ltd. Ordinary Shares",
-    "lastsale": "$173.53",
-    "netchange": "-0.72",
-    "pctchange": "-0.413%",
-    "volume": "523219",
-    "marketCap": "19592652277.00",
+    "lastsale": "$174.56",
+    "netchange": "1.03",
+    "pctchange": "0.594%",
+    "volume": "428143",
+    "marketCap": "19708945897.00",
     "country": "Israel",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -10348,11 +10348,11 @@
   {
     "symbol": "CHMG",
     "name": "Chemung Financial Corp Common Stock",
-    "lastsale": "$51.21",
-    "netchange": "-0.34",
-    "pctchange": "-0.66%",
-    "volume": "11401",
-    "marketCap": "243686216.00",
+    "lastsale": "$50.65",
+    "netchange": "-0.56",
+    "pctchange": "-1.094%",
+    "volume": "12253",
+    "marketCap": "241021419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10362,11 +10362,11 @@
   {
     "symbol": "CHNR",
     "name": "China Natural Resources Inc. Common Stock",
-    "lastsale": "$0.6289",
-    "netchange": "-0.011",
-    "pctchange": "-1.719%",
-    "volume": "20527",
-    "marketCap": "6204581.00",
+    "lastsale": "$0.63",
+    "netchange": "0.0011",
+    "pctchange": "0.175%",
+    "volume": "1815",
+    "marketCap": "6215433.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10376,11 +10376,11 @@
   {
     "symbol": "CHR",
     "name": "Cheer Holding Inc. Class A Ordinary Share",
-    "lastsale": "$2.65",
-    "netchange": "0.03",
-    "pctchange": "1.145%",
-    "volume": "3629",
-    "marketCap": "26685532.00",
+    "lastsale": "$2.62",
+    "netchange": "-0.03",
+    "pctchange": "-1.132%",
+    "volume": "1229",
+    "marketCap": "26383431.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -10390,11 +10390,11 @@
   {
     "symbol": "CHRD",
     "name": "Chord Energy Corporation Common Stock",
-    "lastsale": "$130.33",
-    "netchange": "3.05",
-    "pctchange": "2.396%",
-    "volume": "820095",
-    "marketCap": "7967134676.00",
+    "lastsale": "$127.97",
+    "netchange": "-2.36",
+    "pctchange": "-1.811%",
+    "volume": "715083",
+    "marketCap": "7822866758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -10404,11 +10404,11 @@
   {
     "symbol": "CHRS",
     "name": "Coherus BioSciences Inc. Common Stock",
-    "lastsale": "$0.7813",
-    "netchange": "0.0373",
-    "pctchange": "5.013%",
-    "volume": "2704049",
-    "marketCap": "90016235.00",
+    "lastsale": "$0.8215",
+    "netchange": "0.0402",
+    "pctchange": "5.145%",
+    "volume": "2135937",
+    "marketCap": "94647814.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10418,11 +10418,11 @@
   {
     "symbol": "CHRW",
     "name": "C.H. Robinson Worldwide Inc. Common Stock",
-    "lastsale": "$109.99",
-    "netchange": "-0.20",
-    "pctchange": "-0.182%",
-    "volume": "629391",
-    "marketCap": "13001389838.00",
+    "lastsale": "$109.08",
+    "netchange": "-0.91",
+    "pctchange": "-0.827%",
+    "volume": "773656",
+    "marketCap": "12893823107.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Oil Refining/Marketing",
@@ -10432,11 +10432,11 @@
   {
     "symbol": "CHSCL",
     "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4",
-    "lastsale": "$26.03",
-    "netchange": "0.01",
-    "pctchange": "0.038%",
-    "volume": "27121",
-    "marketCap": "319440238.00",
+    "lastsale": "$25.98",
+    "netchange": "-0.05",
+    "pctchange": "-0.192%",
+    "volume": "27977",
+    "marketCap": "318826638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10446,11 +10446,11 @@
   {
     "symbol": "CHSCM",
     "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3",
-    "lastsale": "$25.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "21530",
-    "marketCap": "309377196.00",
+    "lastsale": "$25.19",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "32063",
+    "marketCap": "309131756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10460,11 +10460,11 @@
   {
     "symbol": "CHSCN",
     "name": "CHS Inc Preferred Class B Series 2 Reset Rate",
-    "lastsale": "$25.50",
-    "netchange": "-0.06",
-    "pctchange": "-0.235%",
-    "volume": "13734",
-    "marketCap": "312936077.00",
+    "lastsale": "$25.43",
+    "netchange": "-0.07",
+    "pctchange": "-0.275%",
+    "volume": "21597",
+    "marketCap": "312077036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10474,11 +10474,11 @@
   {
     "symbol": "CHSCO",
     "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.88",
-    "netchange": "0.15",
-    "pctchange": "0.561%",
-    "volume": "20323",
-    "marketCap": "329871441.00",
+    "lastsale": "$26.9229",
+    "netchange": "0.0429",
+    "pctchange": "0.16%",
+    "volume": "16743",
+    "marketCap": "330397910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10488,11 +10488,11 @@
   {
     "symbol": "CHSCP",
     "name": "CHS Inc. 8%  Cumulative Redeemable Preferred Stock",
-    "lastsale": "$29.00",
-    "netchange": "-0.1208",
-    "pctchange": "-0.415%",
-    "volume": "17872",
-    "marketCap": "355888087.00",
+    "lastsale": "$29.05",
+    "netchange": "0.05",
+    "pctchange": "0.172%",
+    "volume": "10950",
+    "marketCap": "356501687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10502,11 +10502,11 @@
   {
     "symbol": "CHSN",
     "name": "Chanson International Holding Class A Ordinary Shares",
-    "lastsale": "$6.44",
-    "netchange": "0.59",
-    "pctchange": "10.085%",
-    "volume": "145300",
-    "marketCap": "80019054.00",
+    "lastsale": "$8.10",
+    "netchange": "1.66",
+    "pctchange": "25.776%",
+    "volume": "219381",
+    "marketCap": "100645084.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -10516,11 +10516,11 @@
   {
     "symbol": "CHTR",
     "name": "Charter Communications Inc. Class A Common Stock New",
-    "lastsale": "$385.02",
-    "netchange": "-4.545",
-    "pctchange": "-1.167%",
-    "volume": "859872",
-    "marketCap": "54748208050.00",
+    "lastsale": "$384.84",
+    "netchange": "-0.18",
+    "pctchange": "-0.047%",
+    "volume": "897210",
+    "marketCap": "54722612815.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -10530,10 +10530,10 @@
   {
     "symbol": "CHW",
     "name": "Calamos Global Dynamic Income Fund Common Stock",
-    "lastsale": "$6.93",
-    "netchange": "0.08",
-    "pctchange": "1.168%",
-    "volume": "165458",
+    "lastsale": "$6.94",
+    "netchange": "0.01",
+    "pctchange": "0.144%",
+    "volume": "253292",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -10544,11 +10544,11 @@
   {
     "symbol": "CHX",
     "name": "ChampionX Corporation Common Stock ",
-    "lastsale": "$30.87",
-    "netchange": "0.23",
-    "pctchange": "0.751%",
-    "volume": "895000",
-    "marketCap": "5880735000.00",
+    "lastsale": "$30.53",
+    "netchange": "-0.34",
+    "pctchange": "-1.101%",
+    "volume": "1862860",
+    "marketCap": "5815965000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10558,10 +10558,10 @@
   {
     "symbol": "CHY",
     "name": "Calamos Convertible and High Income Fund Common Stock",
-    "lastsale": "$11.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.167%",
-    "volume": "150354",
+    "lastsale": "$12.14",
+    "netchange": "0.21",
+    "pctchange": "1.76%",
+    "volume": "83673",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -10572,11 +10572,11 @@
   {
     "symbol": "CIFR",
     "name": "Cipher Mining Inc. Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "-0.10",
-    "pctchange": "-1.508%",
-    "volume": "5761577",
-    "marketCap": "2271173983.00",
+    "lastsale": "$6.68",
+    "netchange": "0.15",
+    "pctchange": "2.297%",
+    "volume": "5117271",
+    "marketCap": "2323344902.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10586,11 +10586,11 @@
   {
     "symbol": "CIFRW",
     "name": "Cipher Mining Inc. Warrant",
-    "lastsale": "$2.111",
-    "netchange": "-0.1389",
-    "pctchange": "-6.174%",
-    "volume": "33906",
-    "marketCap": "734218726.00",
+    "lastsale": "$2.2099",
+    "netchange": "0.0989",
+    "pctchange": "4.685%",
+    "volume": "25587",
+    "marketCap": "768616751.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10600,11 +10600,11 @@
   {
     "symbol": "CIGI",
     "name": "Colliers International Group Inc. Subordinate Voting Shares",
-    "lastsale": "$144.68",
-    "netchange": "0.13",
-    "pctchange": "0.09%",
-    "volume": "65773",
-    "marketCap": "7274058420.00",
+    "lastsale": "$143.53",
+    "netchange": "-1.15",
+    "pctchange": "-0.795%",
+    "volume": "122141",
+    "marketCap": "7216240012.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -10614,11 +10614,11 @@
   {
     "symbol": "CINF",
     "name": "Cincinnati Financial Corporation Common Stock",
-    "lastsale": "$152.13",
-    "netchange": "0.35",
-    "pctchange": "0.231%",
-    "volume": "420188",
-    "marketCap": "23780216467.00",
+    "lastsale": "$150.58",
+    "netchange": "-1.55",
+    "pctchange": "-1.019%",
+    "volume": "320246",
+    "marketCap": "23537928059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -10628,11 +10628,11 @@
   {
     "symbol": "CING",
     "name": "Cingulate Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "-0.18",
-    "pctchange": "-4.286%",
-    "volume": "55534",
-    "marketCap": "12913177.00",
+    "lastsale": "$4.10",
+    "netchange": "0.08",
+    "pctchange": "1.99%",
+    "volume": "27511",
+    "marketCap": "13170155.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10656,11 +10656,11 @@
   {
     "symbol": "CISO",
     "name": "CISO Global Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "0.16",
-    "pctchange": "14.815%",
-    "volume": "175462",
-    "marketCap": "14659114.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.20",
+    "pctchange": "-16.129%",
+    "volume": "91639",
+    "marketCap": "12294741.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -10670,11 +10670,11 @@
   {
     "symbol": "CISS",
     "name": "C3is Inc. Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "-0.07",
-    "pctchange": "-6.306%",
-    "volume": "583119",
-    "marketCap": "10670400.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.06",
+    "pctchange": "-5.769%",
+    "volume": "421985",
+    "marketCap": "10054800.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10685,9 +10685,9 @@
     "symbol": "CITE",
     "name": "Cartica Acquisition Corp Class A Ordinary Shares",
     "lastsale": "$11.56",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "7691",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "78732",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10699,9 +10699,9 @@
     "symbol": "CITEW",
     "name": "Cartica Acquisition Corp Warrant",
     "lastsale": "$0.19",
-    "netchange": "-0.0168",
-    "pctchange": "-8.124%",
-    "volume": "753",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "79549",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10712,11 +10712,11 @@
   {
     "symbol": "CIVB",
     "name": "Civista Bancshares Inc. Common Stock",
-    "lastsale": "$22.32",
-    "netchange": "0.03",
-    "pctchange": "0.135%",
-    "volume": "46565",
-    "marketCap": "351239305.00",
+    "lastsale": "$22.29",
+    "netchange": "-0.03",
+    "pctchange": "-0.134%",
+    "volume": "59964",
+    "marketCap": "350767209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10726,11 +10726,11 @@
   {
     "symbol": "CJET",
     "name": "Chijet Motor Company Inc. Ordinary Shares",
-    "lastsale": "$1.97",
-    "netchange": "0.02",
-    "pctchange": "1.026%",
-    "volume": "3899",
-    "marketCap": "10553103.00",
+    "lastsale": "$2.009",
+    "netchange": "0.039",
+    "pctchange": "1.98%",
+    "volume": "29685",
+    "marketCap": "10762022.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -10740,11 +10740,11 @@
   {
     "symbol": "CJJD",
     "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares",
-    "lastsale": "$2.01",
-    "netchange": "-0.0901",
-    "pctchange": "-4.29%",
-    "volume": "3000",
-    "marketCap": "13374695.00",
+    "lastsale": "$2.03",
+    "netchange": "0.02",
+    "pctchange": "0.995%",
+    "volume": "6560",
+    "marketCap": "13507776.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -10754,11 +10754,11 @@
   {
     "symbol": "CKPT",
     "name": "Checkpoint Therapeutics Inc. Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "-0.13",
-    "pctchange": "-3.79%",
-    "volume": "779675",
-    "marketCap": "161147250.00",
+    "lastsale": "$3.38",
+    "netchange": "0.08",
+    "pctchange": "2.424%",
+    "volume": "369976",
+    "marketCap": "165053850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10768,11 +10768,11 @@
   {
     "symbol": "CLAR",
     "name": "Clarus Corporation Common Stock",
-    "lastsale": "$4.21",
-    "netchange": "-0.245",
-    "pctchange": "-5.499%",
-    "volume": "331653",
-    "marketCap": "161504702.00",
+    "lastsale": "$4.26",
+    "netchange": "0.05",
+    "pctchange": "1.188%",
+    "volume": "290854",
+    "marketCap": "163422810.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -10782,11 +10782,11 @@
   {
     "symbol": "CLBK",
     "name": "Columbia Financial Inc. Common Stock",
-    "lastsale": "$18.02",
-    "netchange": "-0.19",
-    "pctchange": "-1.043%",
-    "volume": "52567",
-    "marketCap": "1887116641.00",
+    "lastsale": "$18.08",
+    "netchange": "0.06",
+    "pctchange": "0.333%",
+    "volume": "46627",
+    "marketCap": "1893400048.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -10796,11 +10796,11 @@
   {
     "symbol": "CLBT",
     "name": "Cellebrite DI Ltd. Ordinary Shares",
-    "lastsale": "$17.47",
-    "netchange": "-0.23",
-    "pctchange": "-1.299%",
-    "volume": "1143784",
-    "marketCap": "3586539726.00",
+    "lastsale": "$18.76",
+    "netchange": "1.29",
+    "pctchange": "7.384%",
+    "volume": "1553560",
+    "marketCap": "3851372939.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10810,11 +10810,11 @@
   {
     "symbol": "CLDX",
     "name": "Celldex Therapeutics Inc.",
-    "lastsale": "$23.31",
-    "netchange": "-0.24",
-    "pctchange": "-1.019%",
-    "volume": "956987",
-    "marketCap": "1546484141.00",
+    "lastsale": "$24.98",
+    "netchange": "1.67",
+    "pctchange": "7.164%",
+    "volume": "1030474",
+    "marketCap": "1657279015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -10824,11 +10824,11 @@
   {
     "symbol": "CLEU",
     "name": "China Liberal Education Holdings Limited Ordinary Shares",
-    "lastsale": "$0.2145",
-    "netchange": "0.0084",
-    "pctchange": "4.076%",
-    "volume": "84597",
-    "marketCap": "6181890.00",
+    "lastsale": "$0.2131",
+    "netchange": "-0.0014",
+    "pctchange": "-0.653%",
+    "volume": "218571",
+    "marketCap": "6141542.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -10838,11 +10838,11 @@
   {
     "symbol": "CLFD",
     "name": "Clearfield Inc. Common Stock",
-    "lastsale": "$27.36",
-    "netchange": "-0.90",
-    "pctchange": "-3.185%",
-    "volume": "137066",
-    "marketCap": "389550120.00",
+    "lastsale": "$28.00",
+    "netchange": "0.64",
+    "pctchange": "2.339%",
+    "volume": "261732",
+    "marketCap": "400080996.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -10852,11 +10852,11 @@
   {
     "symbol": "CLGN",
     "name": "CollPlant Biotechnologies Ltd Ordinary Shares",
-    "lastsale": "$4.15",
-    "netchange": "-0.04",
-    "pctchange": "-0.955%",
-    "volume": "7422",
-    "marketCap": "47528589.00",
+    "lastsale": "$4.19",
+    "netchange": "0.04",
+    "pctchange": "0.964%",
+    "volume": "5158",
+    "marketCap": "47986696.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -10866,11 +10866,11 @@
   {
     "symbol": "CLIK",
     "name": "Click Holdings Limited Ordinary Share",
-    "lastsale": "$1.28",
-    "netchange": "-0.17",
-    "pctchange": "-11.724%",
-    "volume": "118476",
-    "marketCap": "19200000.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.05",
+    "pctchange": "-3.906%",
+    "volume": "92565",
+    "marketCap": "18450000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -10880,11 +10880,11 @@
   {
     "symbol": "CLIR",
     "name": "ClearSign Technologies Corporation Common Stock (DE)",
-    "lastsale": "$0.87",
-    "netchange": "0.01",
-    "pctchange": "1.163%",
-    "volume": "182600",
-    "marketCap": "43703934.00",
+    "lastsale": "$0.895",
+    "netchange": "0.025",
+    "pctchange": "2.874%",
+    "volume": "102247",
+    "marketCap": "44959794.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -10894,11 +10894,11 @@
   {
     "symbol": "CLLS",
     "name": "Cellectis S.A. American Depositary Shares",
-    "lastsale": "$1.94",
-    "netchange": "0.07",
-    "pctchange": "3.743%",
-    "volume": "216807",
-    "marketCap": "194174600.00",
+    "lastsale": "$1.96",
+    "netchange": "0.02",
+    "pctchange": "1.031%",
+    "volume": "39058",
+    "marketCap": "196176400.00",
     "country": "France",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10908,11 +10908,11 @@
   {
     "symbol": "CLMB",
     "name": "Climb Global Solutions Inc. Common Stock",
-    "lastsale": "$126.15",
-    "netchange": "5.35",
-    "pctchange": "4.429%",
-    "volume": "43542",
-    "marketCap": "581146559.00",
+    "lastsale": "$133.69",
+    "netchange": "7.54",
+    "pctchange": "5.977%",
+    "volume": "44876",
+    "marketCap": "615881755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10922,11 +10922,11 @@
   {
     "symbol": "CLMT",
     "name": "Calumet Inc. Common Stock",
-    "lastsale": "$20.57",
-    "netchange": "-0.35",
-    "pctchange": "-1.673%",
-    "volume": "526008",
-    "marketCap": "1767047440.00",
+    "lastsale": "$20.785",
+    "netchange": "0.215",
+    "pctchange": "1.045%",
+    "volume": "471872",
+    "marketCap": "1785516822.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Integrated oil Companies",
@@ -10936,11 +10936,11 @@
   {
     "symbol": "CLNE",
     "name": "Clean Energy Fuels Corp. Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "0.04",
-    "pctchange": "1.509%",
-    "volume": "1567194",
-    "marketCap": "601098071.00",
+    "lastsale": "$2.64",
+    "netchange": "-0.05",
+    "pctchange": "-1.859%",
+    "volume": "2177946",
+    "marketCap": "589925244.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Natural Gas Distribution",
@@ -10950,11 +10950,11 @@
   {
     "symbol": "CLNN",
     "name": "Clene Inc. Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "-0.13",
-    "pctchange": "-2.87%",
-    "volume": "47190",
-    "marketCap": "35110794.00",
+    "lastsale": "$4.66",
+    "netchange": "0.26",
+    "pctchange": "5.909%",
+    "volume": "49015",
+    "marketCap": "37185523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10964,11 +10964,11 @@
   {
     "symbol": "CLNNW",
     "name": "Clene Inc. Warrant",
-    "lastsale": "$0.045",
-    "netchange": "0.015",
-    "pctchange": "50.00%",
-    "volume": "3198",
-    "marketCap": "359088.00",
+    "lastsale": "$0.0459",
+    "netchange": "0.0009",
+    "pctchange": "2.00%",
+    "volume": "1300",
+    "marketCap": "366269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10978,11 +10978,11 @@
   {
     "symbol": "CLOV",
     "name": "Clover Health Investments Corp. Class A Common Stock",
-    "lastsale": "$3.21",
-    "netchange": "0.17",
-    "pctchange": "5.592%",
-    "volume": "5981837",
-    "marketCap": "1608560006.00",
+    "lastsale": "$3.28",
+    "netchange": "0.07",
+    "pctchange": "2.181%",
+    "volume": "5159693",
+    "marketCap": "1643637638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10992,11 +10992,11 @@
   {
     "symbol": "CLPS",
     "name": "CLPS Incorporation Common Stock",
-    "lastsale": "$1.155",
-    "netchange": "0.055",
-    "pctchange": "5.00%",
-    "volume": "64673",
-    "marketCap": "32155973.00",
+    "lastsale": "$1.19",
+    "netchange": "0.035",
+    "pctchange": "3.03%",
+    "volume": "29877",
+    "marketCap": "33130396.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -11006,11 +11006,11 @@
   {
     "symbol": "CLPT",
     "name": "ClearPoint Neuro Inc. Common Stock",
-    "lastsale": "$10.74",
-    "netchange": "-0.19",
-    "pctchange": "-1.738%",
-    "volume": "205475",
-    "marketCap": "296259667.00",
+    "lastsale": "$10.97",
+    "netchange": "0.23",
+    "pctchange": "2.142%",
+    "volume": "128869",
+    "marketCap": "302604148.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -11020,11 +11020,11 @@
   {
     "symbol": "CLRB",
     "name": "Cellectar Biosciences Inc.  Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "-0.09",
-    "pctchange": "-4.839%",
-    "volume": "1356316",
-    "marketCap": "71802765.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.16",
+    "pctchange": "-9.04%",
+    "volume": "1754039",
+    "marketCap": "65312120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11076,11 +11076,11 @@
   {
     "symbol": "CLRO",
     "name": "ClearOne Inc. (DE) Common Stock",
-    "lastsale": "$0.486",
-    "netchange": "-0.0241",
-    "pctchange": "-4.725%",
-    "volume": "47390",
-    "marketCap": "11649006.00",
+    "lastsale": "$0.49",
+    "netchange": "0.004",
+    "pctchange": "0.823%",
+    "volume": "9345",
+    "marketCap": "11744883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -11090,11 +11090,11 @@
   {
     "symbol": "CLSD",
     "name": "Clearside Biomedical Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.03",
-    "pctchange": "3.03%",
-    "volume": "346867",
-    "marketCap": "77360374.00",
+    "lastsale": "$1.03",
+    "netchange": "0.01",
+    "pctchange": "0.98%",
+    "volume": "349649",
+    "marketCap": "78118809.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11104,11 +11104,11 @@
   {
     "symbol": "CLSK",
     "name": "CleanSpark Inc. Common Stock",
-    "lastsale": "$13.38",
-    "netchange": "-0.65",
-    "pctchange": "-4.633%",
-    "volume": "30411330",
-    "marketCap": "3386962329.00",
+    "lastsale": "$14.12",
+    "netchange": "0.74",
+    "pctchange": "5.531%",
+    "volume": "35230287",
+    "marketCap": "3574283116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11118,11 +11118,11 @@
   {
     "symbol": "CLSKW",
     "name": "CleanSpark Inc. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "0.04",
-    "pctchange": "28.571%",
-    "volume": "3735659",
-    "marketCap": "45564516.00",
+    "lastsale": "$0.38",
+    "netchange": "0.20",
+    "pctchange": "111.111%",
+    "volume": "3328394",
+    "marketCap": "96191755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11132,11 +11132,11 @@
   {
     "symbol": "CLST",
     "name": "Catalyst Bancorp Inc. Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "-0.08",
-    "pctchange": "-0.697%",
-    "volume": "2643",
-    "marketCap": "49503668.00",
+    "lastsale": "$11.47",
+    "netchange": "0.07",
+    "pctchange": "0.614%",
+    "volume": "5568",
+    "marketCap": "49807638.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -11147,9 +11147,9 @@
     "symbol": "CLWT",
     "name": "Euro Tech Holdings Company Limited Common Stock",
     "lastsale": "$1.45",
-    "netchange": "0.01",
-    "pctchange": "0.694%",
-    "volume": "7651",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9082",
     "marketCap": "11188634.00",
     "country": "Hong Kong",
     "ipoyear": "1997",
@@ -11160,11 +11160,11 @@
   {
     "symbol": "CLYM",
     "name": "Climb Bio Inc. Common Stock",
-    "lastsale": "$3.06",
-    "netchange": "0.05",
-    "pctchange": "1.661%",
-    "volume": "277863",
-    "marketCap": "205704706.00",
+    "lastsale": "$3.25",
+    "netchange": "0.19",
+    "pctchange": "6.209%",
+    "volume": "303805",
+    "marketCap": "218477220.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11174,11 +11174,11 @@
   {
     "symbol": "CMAX",
     "name": "CareMax Inc. Class A Common Stock",
-    "lastsale": "$0.87",
-    "netchange": "-0.81",
-    "pctchange": "-48.214%",
-    "volume": "836349",
-    "marketCap": "3319025.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.07",
+    "pctchange": "-8.046%",
+    "volume": "408017",
+    "marketCap": "3051977.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Hospital/Nursing Management",
@@ -11188,11 +11188,11 @@
   {
     "symbol": "CMAXW",
     "name": "CareMax Inc. Warrant",
-    "lastsale": "$0.0045",
-    "netchange": "-0.0066",
-    "pctchange": "-59.459%",
-    "volume": "157739",
-    "marketCap": "17167.00",
+    "lastsale": "$0.0071",
+    "netchange": "0.0026",
+    "pctchange": "57.778%",
+    "volume": "18503",
+    "marketCap": "27086.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Hospital/Nursing Management",
@@ -11202,11 +11202,11 @@
   {
     "symbol": "CMBM",
     "name": "Cambium Networks Corporation Ordinary Shares",
-    "lastsale": "$1.10",
-    "netchange": "-0.06",
-    "pctchange": "-5.172%",
-    "volume": "129577",
-    "marketCap": "31068189.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.03",
+    "pctchange": "-2.727%",
+    "volume": "110456",
+    "marketCap": "30220875.00",
     "country": "Cayman Islands",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11216,11 +11216,11 @@
   {
     "symbol": "CMCO",
     "name": "Columbus McKinnon Corporation Common Stock",
-    "lastsale": "$36.71",
-    "netchange": "-0.43",
-    "pctchange": "-1.158%",
-    "volume": "212829",
-    "marketCap": "1053204540.00",
+    "lastsale": "$35.97",
+    "netchange": "-0.74",
+    "pctchange": "-2.016%",
+    "volume": "161192",
+    "marketCap": "1031974048.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -11230,11 +11230,11 @@
   {
     "symbol": "CMCSA",
     "name": "Comcast Corporation Class A Common Stock",
-    "lastsale": "$43.00",
-    "netchange": "0.12",
-    "pctchange": "0.28%",
-    "volume": "19100938",
-    "marketCap": "164541220129.00",
+    "lastsale": "$42.32",
+    "netchange": "-0.68",
+    "pctchange": "-1.581%",
+    "volume": "21721077",
+    "marketCap": "161939172927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -11244,11 +11244,11 @@
   {
     "symbol": "CMCT",
     "name": "Creative Media & Community Trust Corporation Common stock",
-    "lastsale": "$0.2587",
-    "netchange": "-0.0193",
-    "pctchange": "-6.942%",
-    "volume": "729141",
-    "marketCap": "22426665.00",
+    "lastsale": "$0.2556",
+    "netchange": "-0.0031",
+    "pctchange": "-1.198%",
+    "volume": "807402",
+    "marketCap": "22157927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11258,11 +11258,11 @@
   {
     "symbol": "CME",
     "name": "CME Group Inc. Class A Common Stock",
-    "lastsale": "$227.56",
-    "netchange": "2.28",
-    "pctchange": "1.012%",
-    "volume": "1347225",
-    "marketCap": "82004022460.00",
+    "lastsale": "$229.66",
+    "netchange": "2.10",
+    "pctchange": "0.923%",
+    "volume": "1965283",
+    "marketCap": "82760783082.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Bankers/Brokers/Service",
@@ -11272,11 +11272,11 @@
   {
     "symbol": "CMLS",
     "name": "Cumulus Media Inc. Class A Common Stock",
-    "lastsale": "$0.8032",
-    "netchange": "0.0932",
-    "pctchange": "13.127%",
-    "volume": "83249",
-    "marketCap": "13642885.00",
+    "lastsale": "$0.7701",
+    "netchange": "-0.0331",
+    "pctchange": "-4.121%",
+    "volume": "32664",
+    "marketCap": "13080659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -11286,11 +11286,11 @@
   {
     "symbol": "CMMB",
     "name": "Chemomab Therapeutics Ltd. American Depositary Share",
-    "lastsale": "$1.65",
-    "netchange": "-0.025",
-    "pctchange": "-1.493%",
-    "volume": "203129",
-    "marketCap": "23437813.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.03",
+    "pctchange": "-1.818%",
+    "volume": "101722",
+    "marketCap": "23011671.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11300,11 +11300,11 @@
   {
     "symbol": "CMND",
     "name": "Clearmind Medicine Inc. Common Shares",
-    "lastsale": "$1.33",
-    "netchange": "-0.01",
-    "pctchange": "-0.746%",
-    "volume": "94586",
-    "marketCap": "5386500.00",
+    "lastsale": "$1.34",
+    "netchange": "0.01",
+    "pctchange": "0.752%",
+    "volume": "40199",
+    "marketCap": "5427000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11314,11 +11314,11 @@
   {
     "symbol": "CMPO",
     "name": "CompoSecure Inc. Class A Common Stock",
-    "lastsale": "$14.44",
-    "netchange": "0.63",
-    "pctchange": "4.562%",
-    "volume": "634241",
-    "marketCap": "1272611756.00",
+    "lastsale": "$15.28",
+    "netchange": "0.84",
+    "pctchange": "5.817%",
+    "volume": "868688",
+    "marketCap": "1346641802.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11328,11 +11328,11 @@
   {
     "symbol": "CMPOW",
     "name": "CompoSecure Inc. Warrant",
-    "lastsale": "$4.06",
-    "netchange": "0.43",
-    "pctchange": "11.846%",
-    "volume": "73384",
-    "marketCap": "357811892.00",
+    "lastsale": "$4.62",
+    "netchange": "0.56",
+    "pctchange": "13.793%",
+    "volume": "147085",
+    "marketCap": "407165257.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11342,11 +11342,11 @@
   {
     "symbol": "CMPR",
     "name": "Cimpress plc Ordinary Shares (Ireland)",
-    "lastsale": "$76.84",
-    "netchange": "-0.56",
-    "pctchange": "-0.724%",
-    "volume": "129677",
-    "marketCap": "1932797783.00",
+    "lastsale": "$77.03",
+    "netchange": "0.19",
+    "pctchange": "0.247%",
+    "volume": "107201",
+    "marketCap": "1937576955.00",
     "country": "Netherlands",
     "ipoyear": "2005",
     "industry": "Publishing",
@@ -11356,11 +11356,11 @@
   {
     "symbol": "CMPS",
     "name": "COMPASS Pathways Plc American Depository Shares",
-    "lastsale": "$4.66",
-    "netchange": "-0.38",
-    "pctchange": "-7.54%",
-    "volume": "879832",
-    "marketCap": "318697400.00",
+    "lastsale": "$4.76",
+    "netchange": "0.10",
+    "pctchange": "2.146%",
+    "volume": "877574",
+    "marketCap": "325536400.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11370,11 +11370,11 @@
   {
     "symbol": "CMPX",
     "name": "Compass Therapeutics Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "-0.03",
-    "pctchange": "-2.174%",
-    "volume": "665963",
-    "marketCap": "185745381.00",
+    "lastsale": "$1.42",
+    "netchange": "0.07",
+    "pctchange": "5.185%",
+    "volume": "419005",
+    "marketCap": "195376623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11385,9 +11385,9 @@
     "symbol": "CMRX",
     "name": "Chimerix Inc. Common Stock",
     "lastsale": "$0.88",
-    "netchange": "0.0201",
-    "pctchange": "2.337%",
-    "volume": "186991",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "193661",
     "marketCap": "79143727.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -11398,11 +11398,11 @@
   {
     "symbol": "CMTL",
     "name": "Comtech Telecommunications Corp. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.05",
-    "pctchange": "1.923%",
-    "volume": "511371",
-    "marketCap": "76496707.00",
+    "lastsale": "$2.925",
+    "netchange": "0.275",
+    "pctchange": "10.377%",
+    "volume": "646063",
+    "marketCap": "84435045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11412,11 +11412,11 @@
   {
     "symbol": "CNDT",
     "name": "Conduent Incorporated Common Stock ",
-    "lastsale": "$3.69",
-    "netchange": "-0.23",
-    "pctchange": "-5.867%",
-    "volume": "930522",
-    "marketCap": "589992628.00",
+    "lastsale": "$3.56",
+    "netchange": "-0.13",
+    "pctchange": "-3.523%",
+    "volume": "1645915",
+    "marketCap": "569206980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -11426,11 +11426,11 @@
   {
     "symbol": "CNET",
     "name": "ZW Data Action Technologies Inc. Common Stock",
-    "lastsale": "$1.61",
+    "lastsale": "$1.58",
     "netchange": "-0.03",
-    "pctchange": "-1.829%",
-    "volume": "28702",
-    "marketCap": "2899814.00",
+    "pctchange": "-1.863%",
+    "volume": "21470",
+    "marketCap": "2845781.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -11440,11 +11440,11 @@
   {
     "symbol": "CNEY",
     "name": "CN Energy Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.3339",
-    "netchange": "-0.0159",
-    "pctchange": "-4.545%",
-    "volume": "248346",
-    "marketCap": "844767.00",
+    "lastsale": "$0.3402",
+    "netchange": "0.0063",
+    "pctchange": "1.887%",
+    "volume": "256635",
+    "marketCap": "860706.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -11454,11 +11454,11 @@
   {
     "symbol": "CNFR",
     "name": "Conifer Holdings Inc. Common Stock",
-    "lastsale": "$1.1823",
-    "netchange": "0.0075",
-    "pctchange": "0.638%",
-    "volume": "1942",
-    "marketCap": "14451112.00",
+    "lastsale": "$1.19",
+    "netchange": "0.0077",
+    "pctchange": "0.651%",
+    "volume": "8511",
+    "marketCap": "14545228.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Property-Casualty Insurers",
@@ -11468,11 +11468,11 @@
   {
     "symbol": "CNFRZ",
     "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028",
-    "lastsale": "$22.00",
+    "lastsale": "$21.90",
     "netchange": "-0.10",
-    "pctchange": "-0.452%",
-    "volume": "2063",
-    "marketCap": "268903382.00",
+    "pctchange": "-0.455%",
+    "volume": "312",
+    "marketCap": "267681094.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11482,11 +11482,11 @@
   {
     "symbol": "CNOB",
     "name": "ConnectOne Bancorp Inc. Common Stock",
-    "lastsale": "$27.16",
-    "netchange": "0.07",
-    "pctchange": "0.258%",
-    "volume": "171428",
-    "marketCap": "1042137810.00",
+    "lastsale": "$26.88",
+    "netchange": "-0.28",
+    "pctchange": "-1.031%",
+    "volume": "91289",
+    "marketCap": "1031394121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11496,11 +11496,11 @@
   {
     "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": "$21.55",
-    "netchange": "0.375",
-    "pctchange": "1.771%",
-    "volume": "1949",
-    "marketCap": "826880331.00",
+    "lastsale": "$21.60",
+    "netchange": "0.05",
+    "pctchange": "0.232%",
+    "volume": "2464",
+    "marketCap": "828798847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11510,11 +11510,11 @@
   {
     "symbol": "CNSL",
     "name": "Consolidated Communications Holdings Inc. Common Stock",
-    "lastsale": "$4.62",
-    "netchange": "-0.01",
-    "pctchange": "-0.216%",
-    "volume": "304514",
-    "marketCap": "547321144.00",
+    "lastsale": "$4.63",
+    "netchange": "0.01",
+    "pctchange": "0.216%",
+    "volume": "576356",
+    "marketCap": "548505821.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Telecommunications Equipment",
@@ -11524,11 +11524,11 @@
   {
     "symbol": "CNSP",
     "name": "CNS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.12",
-    "netchange": "0.0149",
-    "pctchange": "14.177%",
-    "volume": "8375701",
-    "marketCap": "3857568.00",
+    "lastsale": "$0.1268",
+    "netchange": "0.0068",
+    "pctchange": "5.667%",
+    "volume": "14064635",
+    "marketCap": "7289314.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11538,11 +11538,11 @@
   {
     "symbol": "CNTA",
     "name": "Centessa Pharmaceuticals plc American Depositary Shares",
-    "lastsale": "$16.10",
-    "netchange": "0.10",
-    "pctchange": "0.625%",
-    "volume": "888365",
-    "marketCap": "2122712164.00",
+    "lastsale": "$16.83",
+    "netchange": "0.73",
+    "pctchange": "4.534%",
+    "volume": "591844",
+    "marketCap": "2218959361.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11552,11 +11552,11 @@
   {
     "symbol": "CNTB",
     "name": "Connect Biopharma Holdings Limited American Depositary Shares",
-    "lastsale": "$1.01",
-    "netchange": "-0.10",
-    "pctchange": "-9.009%",
-    "volume": "21259",
-    "marketCap": "55653984.00",
+    "lastsale": "$0.975",
+    "netchange": "-0.035",
+    "pctchange": "-3.465%",
+    "volume": "27415",
+    "marketCap": "53725380.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11566,11 +11566,11 @@
   {
     "symbol": "CNTM",
     "name": "ConnectM Technology Solutions Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "0.04",
-    "pctchange": "4.167%",
-    "volume": "302592",
-    "marketCap": "21164057.00",
+    "lastsale": "$0.9232",
+    "netchange": "-0.0768",
+    "pctchange": "-7.68%",
+    "volume": "121119",
+    "marketCap": "19538657.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -11580,11 +11580,11 @@
   {
     "symbol": "CNTX",
     "name": "Context Therapeutics Inc. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "-0.16",
-    "pctchange": "-8.696%",
-    "volume": "311441",
-    "marketCap": "125997164.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.03",
+    "pctchange": "-1.786%",
+    "volume": "151075",
+    "marketCap": "123747215.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11594,11 +11594,11 @@
   {
     "symbol": "CNTY",
     "name": "Century Casinos Inc. Common Stock",
-    "lastsale": "$4.29",
-    "netchange": "0.07",
-    "pctchange": "1.659%",
-    "volume": "156036",
-    "marketCap": "131628367.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.04",
+    "pctchange": "-0.932%",
+    "volume": "61414",
+    "marketCap": "130401063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -11608,11 +11608,11 @@
   {
     "symbol": "CNVS",
     "name": "Cineverse Corp. Class A Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.34",
-    "pctchange": "10.625%",
-    "volume": "1012049",
-    "marketCap": "55600447.00",
+    "lastsale": "$3.84",
+    "netchange": "0.30",
+    "pctchange": "8.475%",
+    "volume": "468212",
+    "marketCap": "60952777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -11622,11 +11622,11 @@
   {
     "symbol": "CNXC",
     "name": "Concentrix Corporation Common Stock",
-    "lastsale": "$37.77",
-    "netchange": "-0.52",
-    "pctchange": "-1.358%",
-    "volume": "932354",
-    "marketCap": "2448204150.00",
+    "lastsale": "$37.26",
+    "netchange": "-0.51",
+    "pctchange": "-1.35%",
+    "volume": "839873",
+    "marketCap": "2415146588.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -11636,11 +11636,11 @@
   {
     "symbol": "CNXN",
     "name": "PC Connection Inc. Common Stock",
-    "lastsale": "$69.70",
-    "netchange": "-0.45",
-    "pctchange": "-0.641%",
-    "volume": "61933",
-    "marketCap": "1832376756.00",
+    "lastsale": "$69.89",
+    "netchange": "0.19",
+    "pctchange": "0.273%",
+    "volume": "37179",
+    "marketCap": "1837371757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -11650,11 +11650,11 @@
   {
     "symbol": "COCH",
     "name": "Envoy Medical Inc. Class A Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.16",
-    "pctchange": "-7.477%",
-    "volume": "45629",
-    "marketCap": "40084833.00",
+    "lastsale": "$2.04",
+    "netchange": "0.06",
+    "pctchange": "3.03%",
+    "volume": "41366",
+    "marketCap": "41299525.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -11678,11 +11678,11 @@
   {
     "symbol": "COCO",
     "name": "The Vita Coco Company Inc. Common Stock",
-    "lastsale": "$35.06",
-    "netchange": "1.04",
-    "pctchange": "3.057%",
-    "volume": "341613",
-    "marketCap": "1989021781.00",
+    "lastsale": "$35.48",
+    "netchange": "0.42",
+    "pctchange": "1.198%",
+    "volume": "425490",
+    "marketCap": "2012849196.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -11692,11 +11692,11 @@
   {
     "symbol": "COCP",
     "name": "Cocrystal Pharma Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.08",
-    "pctchange": "-3.721%",
-    "volume": "33645",
-    "marketCap": "21059745.00",
+    "lastsale": "$2.06",
+    "netchange": "-0.01",
+    "pctchange": "-0.483%",
+    "volume": "11857",
+    "marketCap": "20958007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11706,11 +11706,11 @@
   {
     "symbol": "CODA",
     "name": "Coda Octopus Group Inc. Common stock",
-    "lastsale": "$8.53",
-    "netchange": "-0.21",
-    "pctchange": "-2.403%",
-    "volume": "345938",
-    "marketCap": "95497504.00",
+    "lastsale": "$9.02",
+    "netchange": "0.49",
+    "pctchange": "5.744%",
+    "volume": "191559",
+    "marketCap": "100983293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -11720,11 +11720,11 @@
   {
     "symbol": "CODX",
     "name": "Co-Diagnostics Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "0.02",
-    "pctchange": "1.887%",
-    "volume": "245725",
-    "marketCap": "34484132.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.01",
+    "pctchange": "-0.926%",
+    "volume": "62843",
+    "marketCap": "34164835.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -11734,11 +11734,11 @@
   {
     "symbol": "COEP",
     "name": "Coeptis Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$0.196",
-    "netchange": "-0.003",
-    "pctchange": "-1.508%",
-    "volume": "130317",
-    "marketCap": "8059244.00",
+    "lastsale": "$0.1947",
+    "netchange": "-0.0013",
+    "pctchange": "-0.663%",
+    "volume": "128589",
+    "marketCap": "8005790.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11751,7 +11751,7 @@
     "lastsale": "$0.02",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "50707",
+    "volume": "3717",
     "marketCap": "822372.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -11762,11 +11762,11 @@
   {
     "symbol": "COFS",
     "name": "ChoiceOne Financial Services Inc. Common Stock",
-    "lastsale": "$35.43",
-    "netchange": "-0.11",
-    "pctchange": "-0.31%",
-    "volume": "32828",
-    "marketCap": "317368725.00",
+    "lastsale": "$35.88",
+    "netchange": "0.45",
+    "pctchange": "1.27%",
+    "volume": "19745",
+    "marketCap": "321399657.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11776,11 +11776,11 @@
   {
     "symbol": "COGT",
     "name": "Cogent Biosciences Inc. Common Stock",
-    "lastsale": "$8.99",
-    "netchange": "0.09",
-    "pctchange": "1.011%",
-    "volume": "2853952",
-    "marketCap": "993050944.00",
+    "lastsale": "$9.06",
+    "netchange": "0.07",
+    "pctchange": "0.779%",
+    "volume": "1482315",
+    "marketCap": "1000783265.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11791,9 +11791,9 @@
     "symbol": "COHU",
     "name": "Cohu Inc. Common Stock",
     "lastsale": "$25.36",
-    "netchange": "0.37",
-    "pctchange": "1.481%",
-    "volume": "287132",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "272637",
     "marketCap": "1182124345.00",
     "country": "United States",
     "ipoyear": "",
@@ -11804,11 +11804,11 @@
   {
     "symbol": "COIN",
     "name": "Coinbase Global Inc. Class A Common Stock",
-    "lastsale": "$325.41",
-    "netchange": "19.56",
-    "pctchange": "6.395%",
-    "volume": "25624561",
-    "marketCap": "81466537657.00",
+    "lastsale": "$324.57",
+    "netchange": "-0.84",
+    "pctchange": "-0.258%",
+    "volume": "13394025",
+    "marketCap": "81256243285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11818,11 +11818,11 @@
   {
     "symbol": "COKE",
     "name": "Coca-Cola Consolidated Inc. Common Stock",
-    "lastsale": "$1209.25",
-    "netchange": "-1.45",
-    "pctchange": "-0.12%",
-    "volume": "30456",
-    "marketCap": "10593851081.00",
+    "lastsale": "$1223.62",
+    "netchange": "14.37",
+    "pctchange": "1.188%",
+    "volume": "27075",
+    "marketCap": "10719742038.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Beverages (Production/Distribution)",
@@ -11832,11 +11832,11 @@
   {
     "symbol": "COLB",
     "name": "Columbia Banking System Inc. Common Stock",
-    "lastsale": "$30.55",
-    "netchange": "-0.33",
-    "pctchange": "-1.069%",
-    "volume": "971185",
-    "marketCap": "6401178374.00",
+    "lastsale": "$30.15",
+    "netchange": "-0.40",
+    "pctchange": "-1.309%",
+    "volume": "1200546",
+    "marketCap": "6317365891.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Savings Institutions",
@@ -11846,11 +11846,11 @@
   {
     "symbol": "COLL",
     "name": "Collegium Pharmaceutical Inc. Common Stock",
-    "lastsale": "$29.22",
-    "netchange": "-0.36",
-    "pctchange": "-1.217%",
-    "volume": "562031",
-    "marketCap": "651607256.00",
+    "lastsale": "$29.75",
+    "netchange": "0.53",
+    "pctchange": "1.814%",
+    "volume": "615126",
+    "marketCap": "663426279.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11860,11 +11860,11 @@
   {
     "symbol": "COLM",
     "name": "Columbia Sportswear Company Common Stock",
-    "lastsale": "$82.43",
-    "netchange": "-1.18",
-    "pctchange": "-1.411%",
-    "volume": "547994",
-    "marketCap": "4714540986.00",
+    "lastsale": "$82.13",
+    "netchange": "-0.30",
+    "pctchange": "-0.364%",
+    "volume": "323905",
+    "marketCap": "4697382642.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Apparel",
@@ -11874,11 +11874,11 @@
   {
     "symbol": "COMM",
     "name": "CommScope Holding Company Inc. Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "-0.03",
-    "pctchange": "-0.723%",
-    "volume": "2960494",
-    "marketCap": "889420582.00",
+    "lastsale": "$4.53",
+    "netchange": "0.41",
+    "pctchange": "9.951%",
+    "volume": "3870733",
+    "marketCap": "977930882.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11888,11 +11888,11 @@
   {
     "symbol": "COO",
     "name": "The Cooper Companies Inc. Common Stock",
-    "lastsale": "$99.48",
-    "netchange": "-0.15",
-    "pctchange": "-0.151%",
-    "volume": "895871",
-    "marketCap": "19811999386.00",
+    "lastsale": "$99.05",
+    "netchange": "-0.43",
+    "pctchange": "-0.432%",
+    "volume": "843459",
+    "marketCap": "19726362477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -11902,11 +11902,11 @@
   {
     "symbol": "COOP",
     "name": "Mr. Cooper Group Inc. Common Stock",
-    "lastsale": "$97.32",
-    "netchange": "1.14",
-    "pctchange": "1.185%",
-    "volume": "405741",
-    "marketCap": "6226895241.00",
+    "lastsale": "$97.95",
+    "netchange": "0.63",
+    "pctchange": "0.647%",
+    "volume": "316930",
+    "marketCap": "6267204982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11916,25 +11916,39 @@
   {
     "symbol": "COOT",
     "name": "Australian Oilseeds Holdings Limited Ordinary Shares",
-    "lastsale": "$0.869",
-    "netchange": "-0.0509",
-    "pctchange": "-5.533%",
-    "volume": "11638",
-    "marketCap": "20181745.00",
+    "lastsale": "$0.9029",
+    "netchange": "0.0339",
+    "pctchange": "3.901%",
+    "volume": "4938",
+    "marketCap": "20969042.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Packaged Foods",
     "sector": "Consumer Staples",
     "url": "/market-activity/stocks/coot"
   },
+  {
+    "symbol": "COOTW",
+    "name": "Australian Oilseeds Holdings Limited Warrant",
+    "lastsale": "$0.0171",
+    "netchange": "-0.0065",
+    "pctchange": "-27.542%",
+    "volume": "205",
+    "marketCap": "397132.00",
+    "country": "Australia",
+    "ipoyear": "",
+    "industry": "Packaged Foods",
+    "sector": "Consumer Staples",
+    "url": "/market-activity/stocks/cootw"
+  },
   {
     "symbol": "CORT",
     "name": "Corcept Therapeutics Incorporated Common Stock",
-    "lastsale": "$52.62",
-    "netchange": "0.79",
-    "pctchange": "1.524%",
-    "volume": "767161",
-    "marketCap": "5513267709.00",
+    "lastsale": "$54.305",
+    "netchange": "1.685",
+    "pctchange": "3.202%",
+    "volume": "620009",
+    "marketCap": "5689813815.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11944,11 +11958,11 @@
   {
     "symbol": "CORZ",
     "name": "Core Scientific Inc. Common Stock",
-    "lastsale": "$15.60",
-    "netchange": "-0.23",
-    "pctchange": "-1.453%",
-    "volume": "7429662",
-    "marketCap": "4356347174.00",
+    "lastsale": "$16.47",
+    "netchange": "0.87",
+    "pctchange": "5.577%",
+    "volume": "10223134",
+    "marketCap": "4599297305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11958,11 +11972,11 @@
   {
     "symbol": "CORZW",
     "name": "Core Scientific Inc. Tranche 1 Warrants",
-    "lastsale": "$9.62",
-    "netchange": "-0.24",
-    "pctchange": "-2.434%",
-    "volume": "510555",
-    "marketCap": "2686414091.00",
+    "lastsale": "$10.43",
+    "netchange": "0.81",
+    "pctchange": "8.42%",
+    "volume": "370330",
+    "marketCap": "2912609040.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11972,11 +11986,11 @@
   {
     "symbol": "CORZZ",
     "name": "Core Scientific Inc. Tranche 2 Warrants",
-    "lastsale": "$15.61",
-    "netchange": "-0.30",
-    "pctchange": "-1.886%",
-    "volume": "49252",
-    "marketCap": "4359139705.00",
+    "lastsale": "$16.43",
+    "netchange": "0.82",
+    "pctchange": "5.253%",
+    "volume": "72766",
+    "marketCap": "4588127184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11986,11 +12000,11 @@
   {
     "symbol": "COSM",
     "name": "Cosmos Health Inc. Common Stock",
-    "lastsale": "$0.70",
-    "netchange": "0.0701",
-    "pctchange": "11.129%",
-    "volume": "2872290",
-    "marketCap": "16342234.00",
+    "lastsale": "$0.7399",
+    "netchange": "0.0399",
+    "pctchange": "5.70%",
+    "volume": "1065673",
+    "marketCap": "17273742.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -12000,11 +12014,11 @@
   {
     "symbol": "COST",
     "name": "Costco Wholesale Corporation Common Stock",
-    "lastsale": "$919.51",
-    "netchange": "12.44",
-    "pctchange": "1.371%",
-    "volume": "1797317",
-    "marketCap": "407410548007.00",
+    "lastsale": "$930.15",
+    "netchange": "10.64",
+    "pctchange": "1.157%",
+    "volume": "1689691",
+    "marketCap": "412124850441.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -12015,9 +12029,9 @@
     "symbol": "COYA",
     "name": "Coya Therapeutics Inc. Common Stock",
     "lastsale": "$6.07",
-    "netchange": "-0.25",
-    "pctchange": "-3.956%",
-    "volume": "78599",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "71989",
     "marketCap": "101414167.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12028,11 +12042,11 @@
   {
     "symbol": "CPB",
     "name": "Campbell Soup Company Common Stock",
-    "lastsale": "$43.52",
-    "netchange": "0.37",
-    "pctchange": "0.857%",
-    "volume": "2713234",
-    "marketCap": "12973569464.00",
+    "lastsale": "$43.53",
+    "netchange": "0.01",
+    "pctchange": "0.023%",
+    "volume": "2535995",
+    "marketCap": "12976550523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -12043,9 +12057,9 @@
     "symbol": "CPBI",
     "name": "Central Plains Bancshares Inc. Common Stock",
     "lastsale": "$14.515",
-    "netchange": "-0.0894",
-    "pctchange": "-0.612%",
-    "volume": "11213",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6256",
     "marketCap": "59958780.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -12059,7 +12073,7 @@
     "lastsale": "$19.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "407",
+    "volume": "308",
     "marketCap": "97882376.00",
     "country": "United States",
     "ipoyear": "",
@@ -12070,11 +12084,11 @@
   {
     "symbol": "CPIX",
     "name": "Cumberland Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.02",
-    "pctchange": "-1.754%",
-    "volume": "28864",
-    "marketCap": "15727380.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.01",
+    "pctchange": "-0.893%",
+    "volume": "17745",
+    "marketCap": "15586957.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12084,11 +12098,11 @@
   {
     "symbol": "CPOP",
     "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$1.22",
-    "netchange": "0.03",
-    "pctchange": "2.521%",
-    "volume": "16071",
-    "marketCap": "4805630.00",
+    "lastsale": "$1.29",
+    "netchange": "0.07",
+    "pctchange": "5.738%",
+    "volume": "1267163",
+    "marketCap": "19271363.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12098,11 +12112,11 @@
   {
     "symbol": "CPRT",
     "name": "Copart Inc. (DE) Common Stock",
-    "lastsale": "$56.63",
-    "netchange": "-0.04",
-    "pctchange": "-0.071%",
-    "volume": "3932999",
-    "marketCap": "54550964103.00",
+    "lastsale": "$56.52",
+    "netchange": "-0.11",
+    "pctchange": "-0.194%",
+    "volume": "4540771",
+    "marketCap": "54445002492.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12112,11 +12126,11 @@
   {
     "symbol": "CPRX",
     "name": "Catalyst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$20.82",
-    "netchange": "0.22",
-    "pctchange": "1.068%",
-    "volume": "1124064",
-    "marketCap": "2483272938.00",
+    "lastsale": "$21.39",
+    "netchange": "0.57",
+    "pctchange": "2.738%",
+    "volume": "922232",
+    "marketCap": "2551258796.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12126,11 +12140,11 @@
   {
     "symbol": "CPSH",
     "name": "CPS Technologies Corp. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "0.01",
-    "pctchange": "0.714%",
-    "volume": "113404",
-    "marketCap": "20481604.00",
+    "lastsale": "$1.425",
+    "netchange": "0.015",
+    "pctchange": "1.064%",
+    "volume": "58124",
+    "marketCap": "20699493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -12140,11 +12154,11 @@
   {
     "symbol": "CPSS",
     "name": "Consumer Portfolio Services Inc. Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "-0.02",
-    "pctchange": "-0.189%",
-    "volume": "43279",
-    "marketCap": "225824839.00",
+    "lastsale": "$10.40",
+    "netchange": "-0.15",
+    "pctchange": "-1.422%",
+    "volume": "17146",
+    "marketCap": "222614059.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -12154,11 +12168,11 @@
   {
     "symbol": "CPTN",
     "name": "Cepton Inc. Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4686",
-    "marketCap": "50082181.00",
+    "lastsale": "$3.115",
+    "netchange": "-0.005",
+    "pctchange": "-0.16%",
+    "volume": "1877",
+    "marketCap": "50001921.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -12169,9 +12183,9 @@
     "symbol": "CPTNW",
     "name": "Cepton Inc. Warrant",
     "lastsale": "$0.0119",
-    "netchange": "0.0011",
-    "pctchange": "10.185%",
-    "volume": "6251",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2471",
     "marketCap": "191019.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -12182,11 +12196,11 @@
   {
     "symbol": "CPZ",
     "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock",
-    "lastsale": "$15.39",
-    "netchange": "0.075",
-    "pctchange": "0.49%",
-    "volume": "69926",
-    "marketCap": "302139466.00",
+    "lastsale": "$15.55",
+    "netchange": "0.16",
+    "pctchange": "1.04%",
+    "volume": "77770",
+    "marketCap": "305280617.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -12196,11 +12210,11 @@
   {
     "symbol": "CRAI",
     "name": "CRA International Inc. Common Stock",
-    "lastsale": "$186.62",
-    "netchange": "0.36",
-    "pctchange": "0.193%",
-    "volume": "21182",
-    "marketCap": "1265229480.00",
+    "lastsale": "$190.57",
+    "netchange": "3.95",
+    "pctchange": "2.117%",
+    "volume": "22054",
+    "marketCap": "1292009335.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Other Consumer Services",
@@ -12210,11 +12224,11 @@
   {
     "symbol": "CRBP",
     "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$16.76",
-    "netchange": "0.15",
-    "pctchange": "0.903%",
-    "volume": "377290",
-    "marketCap": "204128118.00",
+    "lastsale": "$16.56",
+    "netchange": "-0.20",
+    "pctchange": "-1.193%",
+    "volume": "295557",
+    "marketCap": "201692222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12224,11 +12238,11 @@
   {
     "symbol": "CRBU",
     "name": "Caribou Biosciences Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.503%",
-    "volume": "1394425",
-    "marketCap": "179294320.00",
+    "lastsale": "$1.99",
+    "netchange": "0.01",
+    "pctchange": "0.505%",
+    "volume": "1254060",
+    "marketCap": "180199847.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12238,11 +12252,11 @@
   {
     "symbol": "CRCT",
     "name": "Cricut Inc. Class A Common Stock",
-    "lastsale": "$5.19",
-    "netchange": "0.14",
-    "pctchange": "2.772%",
-    "volume": "381499",
-    "marketCap": "1112981881.00",
+    "lastsale": "$5.24",
+    "netchange": "0.05",
+    "pctchange": "0.963%",
+    "volume": "270858",
+    "marketCap": "1123704250.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -12252,11 +12266,11 @@
   {
     "symbol": "CRDF",
     "name": "Cardiff Oncology Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "511875",
-    "marketCap": "131925067.00",
+    "lastsale": "$2.62",
+    "netchange": "0.04",
+    "pctchange": "1.55%",
+    "volume": "604523",
+    "marketCap": "133970417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12266,11 +12280,11 @@
   {
     "symbol": "CRDL",
     "name": "Cardiol Therapeutics Inc. Class A Common Shares",
-    "lastsale": "$1.79",
-    "netchange": "-0.03",
-    "pctchange": "-1.648%",
-    "volume": "968341",
-    "marketCap": "125088279.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.14",
+    "pctchange": "-7.821%",
+    "volume": "646883",
+    "marketCap": "115304838.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12280,11 +12294,11 @@
   {
     "symbol": "CRDO",
     "name": "Credo Technology Group Holding Ltd Ordinary Shares",
-    "lastsale": "$40.60",
-    "netchange": "0.84",
-    "pctchange": "2.113%",
-    "volume": "2067998",
-    "marketCap": "6742215655.00",
+    "lastsale": "$43.94",
+    "netchange": "3.34",
+    "pctchange": "8.227%",
+    "volume": "2205543",
+    "marketCap": "7296870835.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -12294,11 +12308,11 @@
   {
     "symbol": "CREG",
     "name": "Smart Powerr Corp. Common Stock",
-    "lastsale": "$0.7157",
-    "netchange": "0.0397",
-    "pctchange": "5.873%",
-    "volume": "19735",
-    "marketCap": "6273724.00",
+    "lastsale": "$0.6999",
+    "netchange": "-0.0158",
+    "pctchange": "-2.208%",
+    "volume": "16406",
+    "marketCap": "6135223.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -12308,11 +12322,11 @@
   {
     "symbol": "CRESW",
     "name": "Cresud S.A.C.I.F. y A. Warrant",
-    "lastsale": "$0.8057",
-    "netchange": "0.0557",
-    "pctchange": "7.427%",
-    "volume": "24145",
-    "marketCap": "480483481.00",
+    "lastsale": "$0.86",
+    "netchange": "0.0543",
+    "pctchange": "6.739%",
+    "volume": "44513",
+    "marketCap": "512865575.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -12322,11 +12336,11 @@
   {
     "symbol": "CRESY",
     "name": "Cresud S.A.C.I.F. y A. American Depositary Shares",
-    "lastsale": "$11.16",
-    "netchange": "0.35",
-    "pctchange": "3.238%",
-    "volume": "292056",
-    "marketCap": "665532537.00",
+    "lastsale": "$11.43",
+    "netchange": "0.27",
+    "pctchange": "2.419%",
+    "volume": "224286",
+    "marketCap": "681634131.00",
     "country": "Argentina",
     "ipoyear": "1997",
     "industry": "Real Estate",
@@ -12336,11 +12350,11 @@
   {
     "symbol": "CREV",
     "name": "Carbon Revolution Public Limited Ordinary Shares",
-    "lastsale": "$2.91",
-    "netchange": "-0.0801",
-    "pctchange": "-2.679%",
-    "volume": "13889",
-    "marketCap": "5456785.00",
+    "lastsale": "$2.63",
+    "netchange": "-0.28",
+    "pctchange": "-9.622%",
+    "volume": "13710",
+    "marketCap": "4931734.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12350,11 +12364,11 @@
   {
     "symbol": "CREVW",
     "name": "Carbon Revolution Public Limited Company Warrant",
-    "lastsale": "$0.0329",
-    "netchange": "0.0074",
-    "pctchange": "29.02%",
-    "volume": "2300",
-    "marketCap": "61694.00",
+    "lastsale": "$0.0301",
+    "netchange": "-0.0028",
+    "pctchange": "-8.511%",
+    "volume": "1480",
+    "marketCap": "56443.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12364,11 +12378,11 @@
   {
     "symbol": "CREX",
     "name": "Creative Realities Inc. Common Stock",
-    "lastsale": "$3.39",
-    "netchange": "-0.14",
-    "pctchange": "-3.966%",
-    "volume": "70670",
-    "marketCap": "35414174.00",
+    "lastsale": "$3.16",
+    "netchange": "-0.23",
+    "pctchange": "-6.785%",
+    "volume": "136475",
+    "marketCap": "33011442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -12378,11 +12392,11 @@
   {
     "symbol": "CRGO",
     "name": "Freightos Limited Ordinary shares",
-    "lastsale": "$2.03",
-    "netchange": "-0.21",
-    "pctchange": "-9.375%",
-    "volume": "97260",
-    "marketCap": "97226217.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.20",
+    "pctchange": "-9.852%",
+    "volume": "117484",
+    "marketCap": "87647279.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -12406,11 +12420,11 @@
   {
     "symbol": "CRGX",
     "name": "CARGO Therapeutics Inc. Common Stock",
-    "lastsale": "$16.05",
-    "netchange": "0.05",
-    "pctchange": "0.313%",
-    "volume": "268586",
-    "marketCap": "738745018.00",
+    "lastsale": "$16.11",
+    "netchange": "0.06",
+    "pctchange": "0.374%",
+    "volume": "486014",
+    "marketCap": "741506682.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -12420,11 +12434,11 @@
   {
     "symbol": "CRIS",
     "name": "Curis Inc. Common Stock",
-    "lastsale": "$3.80",
-    "netchange": "-0.15",
-    "pctchange": "-3.797%",
-    "volume": "54446",
-    "marketCap": "32174437.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.263%",
+    "volume": "50710",
+    "marketCap": "32089767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12434,11 +12448,11 @@
   {
     "symbol": "CRKN",
     "name": "Crown Electrokinetics Corp. Common Stock",
-    "lastsale": "$0.85",
-    "netchange": "-0.034",
-    "pctchange": "-3.846%",
-    "volume": "184341",
-    "marketCap": "3731209.00",
+    "lastsale": "$0.83",
+    "netchange": "-0.02",
+    "pctchange": "-2.353%",
+    "volume": "365960",
+    "marketCap": "7720357.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12448,11 +12462,11 @@
   {
     "symbol": "CRMD",
     "name": "CorMedix Inc. Common Stock",
-    "lastsale": "$10.91",
-    "netchange": "0.58",
-    "pctchange": "5.615%",
-    "volume": "1007237",
-    "marketCap": "661988296.00",
+    "lastsale": "$11.07",
+    "netchange": "0.16",
+    "pctchange": "1.467%",
+    "volume": "770616",
+    "marketCap": "671696648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12462,11 +12476,11 @@
   {
     "symbol": "CRML",
     "name": "Critical Metals Corp. Ordinary Shares",
-    "lastsale": "$5.91",
-    "netchange": "0.01",
-    "pctchange": "0.169%",
-    "volume": "20324",
-    "marketCap": "536108925.00",
+    "lastsale": "$6.04",
+    "netchange": "0.13",
+    "pctchange": "2.20%",
+    "volume": "12447",
+    "marketCap": "547901507.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12476,11 +12490,11 @@
   {
     "symbol": "CRMLW",
     "name": "Critical Metals Corp. Warrants",
-    "lastsale": "$0.2487",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "180",
-    "marketCap": "22560117.00",
+    "lastsale": "$0.2178",
+    "netchange": "-0.0309",
+    "pctchange": "-12.425%",
+    "volume": "18161",
+    "marketCap": "19757111.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12490,11 +12504,11 @@
   {
     "symbol": "CRMT",
     "name": "America's Car-Mart Inc Common Stock",
-    "lastsale": "$42.03",
-    "netchange": "0.26",
-    "pctchange": "0.622%",
-    "volume": "97890",
-    "marketCap": "268855697.00",
+    "lastsale": "$41.74",
+    "netchange": "-0.29",
+    "pctchange": "-0.69%",
+    "volume": "121681",
+    "marketCap": "267000637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12504,11 +12518,11 @@
   {
     "symbol": "CRNC",
     "name": "Cerence Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.12",
-    "pctchange": "-3.934%",
-    "volume": "1124135",
-    "marketCap": "122486048.00",
+    "lastsale": "$2.97",
+    "netchange": "0.04",
+    "pctchange": "1.365%",
+    "volume": "918346",
+    "marketCap": "124158213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -12519,9 +12533,9 @@
     "symbol": "CRNT",
     "name": "Ceragon Networks Ltd. Ordinary Shares",
     "lastsale": "$3.12",
-    "netchange": "0.41",
-    "pctchange": "15.129%",
-    "volume": "1859102",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "874698",
     "marketCap": "266505162.00",
     "country": "Israel",
     "ipoyear": "",
@@ -12532,11 +12546,11 @@
   {
     "symbol": "CRNX",
     "name": "Crinetics Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$53.70",
-    "netchange": "-1.02",
-    "pctchange": "-1.864%",
-    "volume": "769960",
-    "marketCap": "4980010570.00",
+    "lastsale": "$55.17",
+    "netchange": "1.47",
+    "pctchange": "2.737%",
+    "volume": "604308",
+    "marketCap": "5116334882.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12546,11 +12560,11 @@
   {
     "symbol": "CRON",
     "name": "Cronos Group Inc. Common Share",
-    "lastsale": "$2.04",
-    "netchange": "0.03",
-    "pctchange": "1.493%",
-    "volume": "774802",
-    "marketCap": "779852679.00",
+    "lastsale": "$2.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.49%",
+    "volume": "670495",
+    "marketCap": "776029872.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -12560,11 +12574,11 @@
   {
     "symbol": "CROX",
     "name": "Crocs Inc. Common Stock",
-    "lastsale": "$96.51",
-    "netchange": "-1.27",
-    "pctchange": "-1.299%",
-    "volume": "1258173",
-    "marketCap": "5624810876.00",
+    "lastsale": "$97.98",
+    "netchange": "1.47",
+    "pctchange": "1.523%",
+    "volume": "1487149",
+    "marketCap": "5710485645.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Shoe Manufacturing",
@@ -12574,11 +12588,11 @@
   {
     "symbol": "CRSP",
     "name": "CRISPR Therapeutics AG Common Shares",
-    "lastsale": "$47.30",
-    "netchange": "0.05",
-    "pctchange": "0.106%",
-    "volume": "2040310",
-    "marketCap": "4037219557.00",
+    "lastsale": "$46.97",
+    "netchange": "-0.33",
+    "pctchange": "-0.698%",
+    "volume": "1524839",
+    "marketCap": "4009052909.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12589,9 +12603,9 @@
     "symbol": "CRSR",
     "name": "Corsair Gaming Inc. Common Stock",
     "lastsale": "$6.59",
-    "netchange": "-0.11",
-    "pctchange": "-1.642%",
-    "volume": "426909",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "330950",
     "marketCap": "689975425.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -12602,11 +12616,11 @@
   {
     "symbol": "CRTO",
     "name": "Criteo S.A. American Depositary Shares",
-    "lastsale": "$36.54",
-    "netchange": "-0.385",
-    "pctchange": "-1.043%",
-    "volume": "828482",
-    "marketCap": "2016356346.00",
+    "lastsale": "$38.245",
+    "netchange": "1.705",
+    "pctchange": "4.666%",
+    "volume": "654029",
+    "marketCap": "2110441939.00",
     "country": "France",
     "ipoyear": "2013",
     "industry": "Advertising",
@@ -12616,11 +12630,11 @@
   {
     "symbol": "CRUS",
     "name": "Cirrus Logic Inc. Common Stock",
-    "lastsale": "$101.06",
-    "netchange": "0.39",
-    "pctchange": "0.387%",
-    "volume": "775793",
-    "marketCap": "5370319608.00",
+    "lastsale": "$100.58",
+    "netchange": "-0.48",
+    "pctchange": "-0.475%",
+    "volume": "554267",
+    "marketCap": "5344812450.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Semiconductors",
@@ -12630,11 +12644,11 @@
   {
     "symbol": "CRVL",
     "name": "CorVel Corp. Common Stock",
-    "lastsale": "$355.98",
-    "netchange": "11.24",
-    "pctchange": "3.26%",
-    "volume": "31410",
-    "marketCap": "6096574353.00",
+    "lastsale": "$358.32",
+    "netchange": "2.34",
+    "pctchange": "0.657%",
+    "volume": "33876",
+    "marketCap": "6136649593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -12644,11 +12658,11 @@
   {
     "symbol": "CRVO",
     "name": "CervoMed Inc. Common Stock",
-    "lastsale": "$10.41",
-    "netchange": "-0.36",
-    "pctchange": "-3.343%",
-    "volume": "52756",
-    "marketCap": "85921444.00",
+    "lastsale": "$10.08",
+    "netchange": "-0.33",
+    "pctchange": "-3.17%",
+    "volume": "101057",
+    "marketCap": "83197709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12658,11 +12672,11 @@
   {
     "symbol": "CRVS",
     "name": "Corvus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.34",
-    "netchange": "0.15",
-    "pctchange": "1.832%",
-    "volume": "636972",
-    "marketCap": "535905473.00",
+    "lastsale": "$8.40",
+    "netchange": "0.06",
+    "pctchange": "0.719%",
+    "volume": "808606",
+    "marketCap": "539760908.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12672,11 +12686,11 @@
   {
     "symbol": "CRWD",
     "name": "CrowdStrike Holdings Inc. Class A Common Stock",
-    "lastsale": "$342.97",
-    "netchange": "6.22",
-    "pctchange": "1.847%",
-    "volume": "2384899",
-    "marketCap": "84071008267.00",
+    "lastsale": "$353.29",
+    "netchange": "10.32",
+    "pctchange": "3.009%",
+    "volume": "2847758",
+    "marketCap": "86600712922.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -12686,11 +12700,11 @@
   {
     "symbol": "CRWS",
     "name": "Crown Crafts Inc Common Stock",
-    "lastsale": "$4.43",
-    "netchange": "-0.105",
-    "pctchange": "-2.315%",
-    "volume": "31812",
-    "marketCap": "46044273.00",
+    "lastsale": "$4.50",
+    "netchange": "0.07",
+    "pctchange": "1.58%",
+    "volume": "18183",
+    "marketCap": "46771835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12700,11 +12714,11 @@
   {
     "symbol": "CSBR",
     "name": "Champions Oncology Inc. Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "0.02",
-    "pctchange": "0.444%",
-    "volume": "3758",
-    "marketCap": "61443827.00",
+    "lastsale": "$4.55",
+    "netchange": "0.03",
+    "pctchange": "0.664%",
+    "volume": "10039",
+    "marketCap": "61851640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12714,11 +12728,11 @@
   {
     "symbol": "CSCI",
     "name": "COSCIENS Biopharma Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.0285",
-    "pctchange": "-0.883%",
-    "volume": "722",
-    "marketCap": "5737629.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.20",
+    "pctchange": "-6.25%",
+    "volume": "27821",
+    "marketCap": "5379027.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12728,11 +12742,11 @@
   {
     "symbol": "CSCO",
     "name": "Cisco Systems Inc. Common Stock (DE)",
-    "lastsale": "$57.31",
-    "netchange": "-0.15",
-    "pctchange": "-0.261%",
-    "volume": "23769276",
-    "marketCap": "228709011044.00",
+    "lastsale": "$57.01",
+    "netchange": "-0.30",
+    "pctchange": "-0.523%",
+    "volume": "17474802",
+    "marketCap": "227511790606.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Computer Communications Equipment",
@@ -12742,11 +12756,11 @@
   {
     "symbol": "CSGP",
     "name": "CoStar Group Inc. Common Stock",
-    "lastsale": "$73.35",
-    "netchange": "2.10",
-    "pctchange": "2.947%",
-    "volume": "3527529",
-    "marketCap": "30070530572.00",
+    "lastsale": "$72.09",
+    "netchange": "-1.26",
+    "pctchange": "-1.718%",
+    "volume": "2026206",
+    "marketCap": "29553981581.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -12756,11 +12770,11 @@
   {
     "symbol": "CSGS",
     "name": "CSG Systems International Inc. Common Stock",
-    "lastsale": "$53.92",
-    "netchange": "-0.56",
-    "pctchange": "-1.028%",
-    "volume": "272584",
-    "marketCap": "1568676281.00",
+    "lastsale": "$54.22",
+    "netchange": "0.30",
+    "pctchange": "0.556%",
+    "volume": "129747",
+    "marketCap": "1577404079.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -12770,11 +12784,11 @@
   {
     "symbol": "CSIQ",
     "name": "Canadian Solar Inc. Common Shares (ON)",
-    "lastsale": "$11.15",
-    "netchange": "0.16",
-    "pctchange": "1.456%",
-    "volume": "1897218",
-    "marketCap": "737669962.00",
+    "lastsale": "$11.06",
+    "netchange": "-0.09",
+    "pctchange": "-0.807%",
+    "volume": "1509390",
+    "marketCap": "731715675.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -12787,7 +12801,7 @@
     "lastsale": "$11.35",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12795,28 +12809,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/cslm"
   },
-  {
-    "symbol": "CSLMR",
-    "name": "CSLM Acquisition Corp. Right",
-    "lastsale": "$0.17",
-    "netchange": "0.01",
-    "pctchange": "6.25%",
-    "volume": "2862",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/cslmr"
-  },
   {
     "symbol": "CSLR",
     "name": "Complete Solaria Inc. Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "-0.02",
-    "pctchange": "-1.02%",
-    "volume": "1016465",
-    "marketCap": "123410768.00",
+    "lastsale": "$1.95",
+    "netchange": "0.01",
+    "pctchange": "0.515%",
+    "volume": "405459",
+    "marketCap": "124046906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12826,11 +12826,11 @@
   {
     "symbol": "CSLRW",
     "name": "Complete Solaria Inc. Warrants",
-    "lastsale": "$0.095",
-    "netchange": "-0.005",
-    "pctchange": "-5.00%",
-    "volume": "10820",
-    "marketCap": "6043311.00",
+    "lastsale": "$0.0901",
+    "netchange": "-0.0049",
+    "pctchange": "-5.158%",
+    "volume": "16654",
+    "marketCap": "5731603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12840,11 +12840,11 @@
   {
     "symbol": "CSPI",
     "name": "CSP Inc. Common Stock",
-    "lastsale": "$12.74",
-    "netchange": "-0.17",
-    "pctchange": "-1.317%",
-    "volume": "19268",
-    "marketCap": "124386659.00",
+    "lastsale": "$13.03",
+    "netchange": "0.29",
+    "pctchange": "2.276%",
+    "volume": "10404",
+    "marketCap": "127218066.00",
     "country": "United States",
     "ipoyear": "1982",
     "industry": "EDP Services",
@@ -12854,11 +12854,11 @@
   {
     "symbol": "CSQ",
     "name": "Calamos Strategic Total Return Common Stock",
-    "lastsale": "$17.66",
-    "netchange": "0.02",
-    "pctchange": "0.113%",
-    "volume": "223780",
-    "marketCap": "2805955405.00",
+    "lastsale": "$17.83",
+    "netchange": "0.17",
+    "pctchange": "0.963%",
+    "volume": "326476",
+    "marketCap": "2832966300.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -12868,11 +12868,11 @@
   {
     "symbol": "CSTE",
     "name": "Caesarstone Ltd. Ordinary Shares",
-    "lastsale": "$3.91",
-    "netchange": "-0.17",
-    "pctchange": "-4.167%",
-    "volume": "16048",
-    "marketCap": "135021887.00",
+    "lastsale": "$3.88",
+    "netchange": "-0.03",
+    "pctchange": "-0.767%",
+    "volume": "25487",
+    "marketCap": "133985914.00",
     "country": "Israel",
     "ipoyear": "2012",
     "industry": "Building Materials",
@@ -12882,11 +12882,11 @@
   {
     "symbol": "CSTL",
     "name": "Castle Biosciences Inc. Common Stock",
-    "lastsale": "$27.90",
-    "netchange": "-0.20",
-    "pctchange": "-0.712%",
-    "volume": "379120",
-    "marketCap": "781403698.00",
+    "lastsale": "$28.87",
+    "netchange": "0.97",
+    "pctchange": "3.477%",
+    "volume": "348178",
+    "marketCap": "808570780.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -12896,11 +12896,11 @@
   {
     "symbol": "CSWC",
     "name": "Capital Southwest Corporation Common Stock",
-    "lastsale": "$22.86",
-    "netchange": "-0.02",
-    "pctchange": "-0.087%",
-    "volume": "376913",
-    "marketCap": "1090117619.00",
+    "lastsale": "$22.99",
+    "netchange": "0.13",
+    "pctchange": "0.569%",
+    "volume": "233111",
+    "marketCap": "1096316888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12910,11 +12910,11 @@
   {
     "symbol": "CSWCZ",
     "name": "Capital Southwest Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.69",
-    "netchange": "-0.0027",
-    "pctchange": "-0.011%",
-    "volume": "1081",
-    "marketCap": "1204113344.00",
+    "lastsale": "$25.60",
+    "netchange": "-0.09",
+    "pctchange": "-0.35%",
+    "volume": "736",
+    "marketCap": "1199894963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -12924,11 +12924,11 @@
   {
     "symbol": "CSWI",
     "name": "CSW Industrials Inc. Common Stock",
-    "lastsale": "$409.76",
-    "netchange": "5.78",
-    "pctchange": "1.431%",
-    "volume": "70157",
-    "marketCap": "6890569234.00",
+    "lastsale": "$416.48",
+    "netchange": "6.72",
+    "pctchange": "1.64%",
+    "volume": "73914",
+    "marketCap": "7003573493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12938,11 +12938,11 @@
   {
     "symbol": "CSX",
     "name": "CSX Corporation Common Stock",
-    "lastsale": "$34.97",
-    "netchange": "-0.16",
-    "pctchange": "-0.455%",
-    "volume": "7651874",
-    "marketCap": "67436817780.00",
+    "lastsale": "$34.60",
+    "netchange": "-0.37",
+    "pctchange": "-1.058%",
+    "volume": "10463034",
+    "marketCap": "66723302694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -12952,11 +12952,11 @@
   {
     "symbol": "CTAS",
     "name": "Cintas Corporation Common Stock",
-    "lastsale": "$216.20",
-    "netchange": "1.00",
-    "pctchange": "0.465%",
-    "volume": "1610515",
-    "marketCap": "87193164455.00",
+    "lastsale": "$217.97",
+    "netchange": "1.77",
+    "pctchange": "0.819%",
+    "volume": "1231473",
+    "marketCap": "87907003035.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Apparel",
@@ -12966,11 +12966,11 @@
   {
     "symbol": "CTBI",
     "name": "Community Trust Bancorp Inc. Common Stock",
-    "lastsale": "$58.53",
-    "netchange": "-0.51",
-    "pctchange": "-0.864%",
-    "volume": "50920",
-    "marketCap": "1056930233.00",
+    "lastsale": "$58.52",
+    "netchange": "-0.01",
+    "pctchange": "-0.017%",
+    "volume": "46083",
+    "marketCap": "1056749654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12980,11 +12980,11 @@
   {
     "symbol": "CTCX",
     "name": "Carmell Corporation Common Stock",
-    "lastsale": "$0.2486",
-    "netchange": "0.0166",
-    "pctchange": "7.155%",
-    "volume": "415868",
-    "marketCap": "5197084.00",
+    "lastsale": "$0.249",
+    "netchange": "0.0004",
+    "pctchange": "0.161%",
+    "volume": "282042",
+    "marketCap": "5205446.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13008,11 +13008,11 @@
   {
     "symbol": "CTHR",
     "name": "Charles & Colvard Ltd Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.0109",
-    "pctchange": "-0.838%",
-    "volume": "17771",
-    "marketCap": "3914500.00",
+    "lastsale": "$1.31",
+    "netchange": "0.02",
+    "pctchange": "1.55%",
+    "volume": "2161",
+    "marketCap": "3975190.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Consumer Specialties",
@@ -13022,11 +13022,11 @@
   {
     "symbol": "CTKB",
     "name": "Cytek Biosciences Inc. Common Stock",
-    "lastsale": "$6.03",
-    "netchange": "0.08",
-    "pctchange": "1.345%",
-    "volume": "577951",
-    "marketCap": "776728002.00",
+    "lastsale": "$6.13",
+    "netchange": "0.10",
+    "pctchange": "1.658%",
+    "volume": "635558",
+    "marketCap": "789609064.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -13036,11 +13036,11 @@
   {
     "symbol": "CTLP",
     "name": "Cantaloupe Inc. Common Stock",
-    "lastsale": "$8.66",
-    "netchange": "-0.06",
-    "pctchange": "-0.688%",
-    "volume": "588603",
-    "marketCap": "632060250.00",
+    "lastsale": "$8.95",
+    "netchange": "0.29",
+    "pctchange": "3.349%",
+    "volume": "322893",
+    "marketCap": "653226239.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -13050,11 +13050,11 @@
   {
     "symbol": "CTMX",
     "name": "CytomX Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8632",
-    "netchange": "-0.0468",
-    "pctchange": "-5.143%",
-    "volume": "1793317",
-    "marketCap": "67553064.00",
+    "lastsale": "$0.8927",
+    "netchange": "0.0295",
+    "pctchange": "3.418%",
+    "volume": "665637",
+    "marketCap": "69861701.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13064,11 +13064,11 @@
   {
     "symbol": "CTNM",
     "name": "Contineum Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$15.83",
-    "netchange": "-1.38",
-    "pctchange": "-8.019%",
-    "volume": "52732",
-    "marketCap": "408062463.00",
+    "lastsale": "$13.30",
+    "netchange": "-2.53",
+    "pctchange": "-15.982%",
+    "volume": "157337",
+    "marketCap": "342844647.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13078,11 +13078,11 @@
   {
     "symbol": "CTNT",
     "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.06",
-    "pctchange": "-2.941%",
-    "volume": "63511",
-    "marketCap": "3881232.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.04",
+    "pctchange": "-2.02%",
+    "volume": "70378",
+    "marketCap": "3802823.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Motor Vehicles",
@@ -13092,11 +13092,11 @@
   {
     "symbol": "CTOR",
     "name": "Citius Oncology Inc. Common Stock",
-    "lastsale": "$0.97",
-    "netchange": "-0.09",
-    "pctchange": "-8.491%",
-    "volume": "44790",
-    "marketCap": "2284592.00",
+    "lastsale": "$0.9839",
+    "netchange": "0.0139",
+    "pctchange": "1.433%",
+    "volume": "27607",
+    "marketCap": "2317329.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13106,11 +13106,11 @@
   {
     "symbol": "CTRM",
     "name": "Castor Maritime Inc. Common Shares",
-    "lastsale": "$3.54",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "57695",
-    "marketCap": "34204850.00",
+    "lastsale": "$3.48",
+    "netchange": "-0.06",
+    "pctchange": "-1.695%",
+    "volume": "47919",
+    "marketCap": "33625107.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -13120,11 +13120,11 @@
   {
     "symbol": "CTRN",
     "name": "Citi Trends Inc. Common Stock",
-    "lastsale": "$16.325",
-    "netchange": "-0.505",
-    "pctchange": "-3.001%",
-    "volume": "97530",
-    "marketCap": "140645474.00",
+    "lastsale": "$17.79",
+    "netchange": "1.465",
+    "pctchange": "8.974%",
+    "volume": "254854",
+    "marketCap": "153266952.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13134,11 +13134,11 @@
   {
     "symbol": "CTSH",
     "name": "Cognizant Technology Solutions Corporation Class A Common Stock",
-    "lastsale": "$76.87",
-    "netchange": "-0.24",
-    "pctchange": "-0.311%",
-    "volume": "4412620",
-    "marketCap": "38114010866.00",
+    "lastsale": "$76.32",
+    "netchange": "-0.25",
+    "pctchange": "-0.326%",
+    "volume": "5078791",
+    "marketCap": "37841307523.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -13148,11 +13148,11 @@
   {
     "symbol": "CTSO",
     "name": "Cytosorbents Corporation Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "0.035",
-    "pctchange": "3.911%",
-    "volume": "71185",
-    "marketCap": "50851999.00",
+    "lastsale": "$0.9595",
+    "netchange": "0.0295",
+    "pctchange": "3.172%",
+    "volume": "114435",
+    "marketCap": "52465046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -13162,11 +13162,11 @@
   {
     "symbol": "CTXR",
     "name": "Citius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2242",
-    "netchange": "0.0242",
-    "pctchange": "12.10%",
-    "volume": "12521262",
-    "marketCap": "40518636.00",
+    "lastsale": "$0.1918",
+    "netchange": "-0.0324",
+    "pctchange": "-14.451%",
+    "volume": "3900143",
+    "marketCap": "34663133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13177,9 +13177,9 @@
     "symbol": "CUB",
     "name": "Lionheart Holdings Class A Ordinary Shares",
     "lastsale": "$10.02",
-    "netchange": "-0.02",
-    "pctchange": "-0.199%",
-    "volume": "2207",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "49029",
     "marketCap": "318321132.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13190,10 +13190,10 @@
   {
     "symbol": "CUBA",
     "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock",
-    "lastsale": "$2.425",
-    "netchange": "-0.055",
-    "pctchange": "-2.218%",
-    "volume": "16623",
+    "lastsale": "$2.435",
+    "netchange": "0.01",
+    "pctchange": "0.412%",
+    "volume": "14159",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -13204,10 +13204,10 @@
   {
     "symbol": "CUBWU",
     "name": "Lionheart Holdings Unit",
-    "lastsale": "$10.05",
-    "netchange": "-0.02",
-    "pctchange": "-0.199%",
-    "volume": "1002",
+    "lastsale": "$10.0699",
+    "netchange": "0.0199",
+    "pctchange": "0.198%",
+    "volume": "2456",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13218,10 +13218,10 @@
   {
     "symbol": "CUBWW",
     "name": "Lionheart Holdings Warrant",
-    "lastsale": "$0.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9375",
+    "lastsale": "$0.0889",
+    "netchange": "0.0189",
+    "pctchange": "27.00%",
+    "volume": "308902",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13232,11 +13232,11 @@
   {
     "symbol": "CUE",
     "name": "Cue Biopharma Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.145",
-    "pctchange": "-11.647%",
-    "volume": "464009",
-    "marketCap": "69685360.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.02",
+    "pctchange": "-1.818%",
+    "volume": "1120845",
+    "marketCap": "68418353.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13246,11 +13246,11 @@
   {
     "symbol": "CURI",
     "name": "CuriosityStream Inc. Class A Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.05",
-    "pctchange": "-3.067%",
-    "volume": "184590",
-    "marketCap": "87657120.00",
+    "lastsale": "$1.59",
+    "netchange": "0.01",
+    "pctchange": "0.633%",
+    "volume": "89633",
+    "marketCap": "88211912.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13261,9 +13261,9 @@
     "symbol": "CURIW",
     "name": "CuriosityStream Inc. Warrant",
     "lastsale": "$0.0202",
-    "netchange": "-0.0079",
-    "pctchange": "-28.114%",
-    "volume": "1527",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "150",
     "marketCap": "1120680.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -13274,11 +13274,11 @@
   {
     "symbol": "CURR",
     "name": "Currenc Group Inc. Ordinary Shares",
-    "lastsale": "$1.9572",
-    "netchange": "0.0372",
-    "pctchange": "1.938%",
-    "volume": "2356",
-    "marketCap": "20699641.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.0572",
+    "pctchange": "-2.923%",
+    "volume": "16320",
+    "marketCap": "20094685.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13288,11 +13288,11 @@
   {
     "symbol": "CUTR",
     "name": "Cutera Inc. Common Stock",
-    "lastsale": "$0.286",
-    "netchange": "-0.038",
-    "pctchange": "-11.728%",
-    "volume": "584853",
-    "marketCap": "5773175.00",
+    "lastsale": "$0.3027",
+    "netchange": "0.0167",
+    "pctchange": "5.839%",
+    "volume": "247688",
+    "marketCap": "6110280.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -13302,11 +13302,11 @@
   {
     "symbol": "CVAC",
     "name": "CureVac N.V. Ordinary Shares",
-    "lastsale": "$2.58",
-    "netchange": "0.04",
-    "pctchange": "1.575%",
-    "volume": "619754",
-    "marketCap": "577890782.00",
+    "lastsale": "$2.50",
+    "netchange": "-0.08",
+    "pctchange": "-3.101%",
+    "volume": "677136",
+    "marketCap": "559971688.00",
     "country": "Germany",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13316,11 +13316,11 @@
   {
     "symbol": "CVBF",
     "name": "CVB Financial Corporation Common Stock",
-    "lastsale": "$22.52",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "511945",
-    "marketCap": "3145539867.00",
+    "lastsale": "$22.49",
+    "netchange": "-0.03",
+    "pctchange": "-0.133%",
+    "volume": "588889",
+    "marketCap": "3141349539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13330,11 +13330,11 @@
   {
     "symbol": "CVCO",
     "name": "Cavco Industries Inc. Common Stock When Issued",
-    "lastsale": "$466.02",
-    "netchange": "0.79",
-    "pctchange": "0.17%",
-    "volume": "34350",
-    "marketCap": "3777871285.00",
+    "lastsale": "$471.33",
+    "netchange": "5.31",
+    "pctchange": "1.139%",
+    "volume": "34513",
+    "marketCap": "3820917714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -13344,11 +13344,11 @@
   {
     "symbol": "CVGI",
     "name": "Commercial Vehicle Group Inc. Common Stock",
-    "lastsale": "$2.42",
-    "netchange": "-0.06",
-    "pctchange": "-2.419%",
-    "volume": "245465",
-    "marketCap": "83486561.00",
+    "lastsale": "$2.38",
+    "netchange": "-0.04",
+    "pctchange": "-1.653%",
+    "volume": "168462",
+    "marketCap": "82106618.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Auto Parts:O.E.M.",
@@ -13358,11 +13358,11 @@
   {
     "symbol": "CVGW",
     "name": "Calavo Growers Inc. Common Stock",
-    "lastsale": "$27.21",
-    "netchange": "0.19",
-    "pctchange": "0.703%",
-    "volume": "92895",
-    "marketCap": "484380829.00",
+    "lastsale": "$27.10",
+    "netchange": "-0.11",
+    "pctchange": "-0.404%",
+    "volume": "72857",
+    "marketCap": "482422655.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -13372,11 +13372,11 @@
   {
     "symbol": "CVKD",
     "name": "Cadrenal Therapeutics Inc. Common Stock",
-    "lastsale": "$16.32",
-    "netchange": "0.66",
-    "pctchange": "4.215%",
-    "volume": "50410",
-    "marketCap": "27071143.00",
+    "lastsale": "$15.13",
+    "netchange": "-1.19",
+    "pctchange": "-7.292%",
+    "volume": "40084",
+    "marketCap": "25097205.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13386,11 +13386,11 @@
   {
     "symbol": "CVLT",
     "name": "Commvault Systems Inc. Common Stock",
-    "lastsale": "$166.12",
-    "netchange": "-2.41",
-    "pctchange": "-1.43%",
-    "volume": "528403",
-    "marketCap": "7263756475.00",
+    "lastsale": "$168.65",
+    "netchange": "2.53",
+    "pctchange": "1.523%",
+    "volume": "463924",
+    "marketCap": "7374383154.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -13400,11 +13400,11 @@
   {
     "symbol": "CVRX",
     "name": "CVRx Inc. Common Stock",
-    "lastsale": "$13.63",
-    "netchange": "-0.28",
-    "pctchange": "-2.013%",
-    "volume": "219249",
-    "marketCap": "330713727.00",
+    "lastsale": "$13.42",
+    "netchange": "-0.21",
+    "pctchange": "-1.541%",
+    "volume": "129576",
+    "marketCap": "325618357.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13414,11 +13414,11 @@
   {
     "symbol": "CVV",
     "name": "CVD Equipment Corporation Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "0.21",
-    "pctchange": "7.216%",
-    "volume": "36760",
-    "marketCap": "21471335.00",
+    "lastsale": "$3.06",
+    "netchange": "-0.06",
+    "pctchange": "-1.923%",
+    "volume": "20216",
+    "marketCap": "21058424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13428,11 +13428,11 @@
   {
     "symbol": "CWBC",
     "name": "Community West Bancshares Common Stock",
-    "lastsale": "$20.70",
-    "netchange": "0.25",
-    "pctchange": "1.222%",
-    "volume": "112140",
-    "marketCap": "392174831.00",
+    "lastsale": "$20.71",
+    "netchange": "0.01",
+    "pctchange": "0.048%",
+    "volume": "30337",
+    "marketCap": "392364287.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13442,11 +13442,11 @@
   {
     "symbol": "CWCO",
     "name": "Consolidated Water Co. Ltd. Ordinary Shares",
-    "lastsale": "$26.30",
-    "netchange": "0.53",
-    "pctchange": "2.057%",
-    "volume": "177986",
-    "marketCap": "416446272.00",
+    "lastsale": "$26.16",
+    "netchange": "-0.14",
+    "pctchange": "-0.532%",
+    "volume": "91984",
+    "marketCap": "414240906.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -13456,11 +13456,11 @@
   {
     "symbol": "CWD",
     "name": "CaliberCos Inc. Class A Common Stock",
-    "lastsale": "$0.4831",
-    "netchange": "-0.0928",
-    "pctchange": "-16.114%",
-    "volume": "102866",
-    "marketCap": "10856595.00",
+    "lastsale": "$0.5001",
+    "netchange": "0.017",
+    "pctchange": "3.519%",
+    "volume": "11839",
+    "marketCap": "11238632.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -13470,11 +13470,11 @@
   {
     "symbol": "CWST",
     "name": "Casella Waste Systems Inc. Class A Common Stock",
-    "lastsale": "$108.01",
-    "netchange": "1.46",
-    "pctchange": "1.37%",
-    "volume": "290467",
-    "marketCap": "6838507553.00",
+    "lastsale": "$109.36",
+    "netchange": "1.35",
+    "pctchange": "1.25%",
+    "volume": "289491",
+    "marketCap": "6923980983.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Environmental Services",
@@ -13484,11 +13484,11 @@
   {
     "symbol": "CXAI",
     "name": "CXApp Inc. Class A Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "-0.03",
-    "pctchange": "-2.158%",
-    "volume": "265957",
-    "marketCap": "22385771.00",
+    "lastsale": "$1.38",
+    "netchange": "0.02",
+    "pctchange": "1.471%",
+    "volume": "606839",
+    "marketCap": "22714974.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13498,11 +13498,11 @@
   {
     "symbol": "CXAIW",
     "name": "CXApp Inc. Warrant",
-    "lastsale": "$0.249",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "99",
-    "marketCap": "4098571.00",
+    "lastsale": "$0.2512",
+    "netchange": "0.0022",
+    "pctchange": "0.884%",
+    "volume": "14364",
+    "marketCap": "4134784.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13512,11 +13512,11 @@
   {
     "symbol": "CXDO",
     "name": "Crexendo Inc. Common Stock",
-    "lastsale": "$5.00",
-    "netchange": "0.04",
-    "pctchange": "0.806%",
-    "volume": "131040",
-    "marketCap": "135508240.00",
+    "lastsale": "$5.12",
+    "netchange": "0.12",
+    "pctchange": "2.40%",
+    "volume": "158424",
+    "marketCap": "138760438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -13526,11 +13526,11 @@
   {
     "symbol": "CYBR",
     "name": "CyberArk Software Ltd. Ordinary Shares",
-    "lastsale": "$305.74",
-    "netchange": "0.47",
-    "pctchange": "0.154%",
-    "volume": "601388",
-    "marketCap": "12919146429.00",
+    "lastsale": "$315.00",
+    "netchange": "9.26",
+    "pctchange": "3.029%",
+    "volume": "481438",
+    "marketCap": "13310430840.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -13540,11 +13540,11 @@
   {
     "symbol": "CYCC",
     "name": "Cyclacel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3614",
-    "netchange": "-0.0126",
-    "pctchange": "-3.369%",
-    "volume": "307248",
-    "marketCap": "2272196.00",
+    "lastsale": "$0.3736",
+    "netchange": "0.0122",
+    "pctchange": "3.376%",
+    "volume": "456845",
+    "marketCap": "2348900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13554,11 +13554,11 @@
   {
     "symbol": "CYCCP",
     "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock",
-    "lastsale": "$6.61",
-    "netchange": "-0.36",
-    "pctchange": "-5.165%",
-    "volume": "304",
-    "marketCap": "41558425.00",
+    "lastsale": "$6.94",
+    "netchange": "0.33",
+    "pctchange": "4.992%",
+    "volume": "876",
+    "marketCap": "43633203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13568,11 +13568,11 @@
   {
     "symbol": "CYCN",
     "name": "Cyclerion Therapeutics Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.49",
-    "pctchange": "-18.992%",
-    "volume": "449134",
-    "marketCap": "5664101.00",
+    "lastsale": "$1.76",
+    "netchange": "-0.33",
+    "pctchange": "-15.789%",
+    "volume": "113483",
+    "marketCap": "4769769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13582,11 +13582,11 @@
   {
     "symbol": "CYN",
     "name": "Cyngn Inc. Common Stock",
-    "lastsale": "$5.76",
-    "netchange": "-0.13",
-    "pctchange": "-2.207%",
-    "volume": "65987",
-    "marketCap": "11673556.00",
+    "lastsale": "$6.19",
+    "netchange": "0.43",
+    "pctchange": "7.465%",
+    "volume": "118043",
+    "marketCap": "12545019.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13596,11 +13596,11 @@
   {
     "symbol": "CYRX",
     "name": "CryoPort Inc. Common Stock",
-    "lastsale": "$6.70",
-    "netchange": "-0.29",
-    "pctchange": "-4.149%",
-    "volume": "555511",
-    "marketCap": "331184906.00",
+    "lastsale": "$6.935",
+    "netchange": "0.235",
+    "pctchange": "3.507%",
+    "volume": "414042",
+    "marketCap": "342801093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13610,11 +13610,11 @@
   {
     "symbol": "CYTH",
     "name": "Cyclo Therapeutics Inc. Common Stock",
-    "lastsale": "$0.72",
-    "netchange": "0.021",
-    "pctchange": "3.004%",
-    "volume": "18494",
-    "marketCap": "20713000.00",
+    "lastsale": "$0.681",
+    "netchange": "-0.039",
+    "pctchange": "-5.417%",
+    "volume": "13078",
+    "marketCap": "19591045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13625,9 +13625,9 @@
     "symbol": "CYTHW",
     "name": "Cyclo Therapeutics Inc. Warrant",
     "lastsale": "$0.14",
-    "netchange": "-0.04",
-    "pctchange": "-22.222%",
-    "volume": "3755",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1320",
     "marketCap": "4027528.00",
     "country": "United States",
     "ipoyear": "",
@@ -13638,11 +13638,11 @@
   {
     "symbol": "CYTK",
     "name": "Cytokinetics Incorporated Common Stock",
-    "lastsale": "$51.94",
-    "netchange": "1.72",
-    "pctchange": "3.425%",
-    "volume": "1288838",
-    "marketCap": "6129659626.00",
+    "lastsale": "$51.09",
+    "netchange": "-0.85",
+    "pctchange": "-1.637%",
+    "volume": "1936986",
+    "marketCap": "6029347522.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13652,11 +13652,11 @@
   {
     "symbol": "CYTO",
     "name": "Altamira Therapeutics Ltd. Common Shares",
-    "lastsale": "$0.4312",
-    "netchange": "-0.0242",
-    "pctchange": "-5.314%",
-    "volume": "92545",
-    "marketCap": "1392776.00",
+    "lastsale": "$0.4116",
+    "netchange": "-0.0196",
+    "pctchange": "-4.545%",
+    "volume": "77413",
+    "marketCap": "1329468.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13666,11 +13666,11 @@
   {
     "symbol": "CZFS",
     "name": "Citizens Financial Services Inc. Common Stock",
-    "lastsale": "$70.15",
-    "netchange": "0.59",
-    "pctchange": "0.848%",
-    "volume": "14655",
-    "marketCap": "333895060.00",
+    "lastsale": "$70.00",
+    "netchange": "-0.15",
+    "pctchange": "-0.214%",
+    "volume": "42850",
+    "marketCap": "333181100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13680,11 +13680,11 @@
   {
     "symbol": "CZNC",
     "name": "Citizens & Northern Corp Common Stock",
-    "lastsale": "$20.11",
-    "netchange": "-0.07",
-    "pctchange": "-0.347%",
-    "volume": "15134",
-    "marketCap": "309978195.00",
+    "lastsale": "$20.02",
+    "netchange": "-0.09",
+    "pctchange": "-0.448%",
+    "volume": "11249",
+    "marketCap": "308590923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13694,11 +13694,11 @@
   {
     "symbol": "CZR",
     "name": "Caesars Entertainment Inc. Common Stock",
-    "lastsale": "$36.54",
-    "netchange": "-0.50",
-    "pctchange": "-1.35%",
-    "volume": "4042467",
-    "marketCap": "7764032720.00",
+    "lastsale": "$37.38",
+    "netchange": "0.84",
+    "pctchange": "2.299%",
+    "volume": "3654812",
+    "marketCap": "7942516231.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -13708,11 +13708,11 @@
   {
     "symbol": "CZWI",
     "name": "Citizens Community Bancorp Inc. Common Stock",
-    "lastsale": "$14.83",
-    "netchange": "-0.38",
-    "pctchange": "-2.498%",
-    "volume": "62976",
-    "marketCap": "148802589.00",
+    "lastsale": "$15.10",
+    "netchange": "0.27",
+    "pctchange": "1.821%",
+    "volume": "37915",
+    "marketCap": "151511739.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -13722,11 +13722,11 @@
   {
     "symbol": "DADA",
     "name": "Dada Nexus Limited American Depositary Shares",
-    "lastsale": "$1.44",
-    "netchange": "0.06",
-    "pctchange": "4.348%",
-    "volume": "1598763",
-    "marketCap": "380272091.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.05",
+    "pctchange": "-3.472%",
+    "volume": "1158475",
+    "marketCap": "367068199.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -13737,9 +13737,9 @@
     "symbol": "DAIO",
     "name": "Data I/O Corporation Common Stock",
     "lastsale": "$2.57",
-    "netchange": "-0.02",
-    "pctchange": "-0.772%",
-    "volume": "12507",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "105944",
     "marketCap": "23736569.00",
     "country": "United States",
     "ipoyear": "1981",
@@ -13750,11 +13750,11 @@
   {
     "symbol": "DAKT",
     "name": "Daktronics Inc. Common Stock",
-    "lastsale": "$14.80",
-    "netchange": "0.29",
-    "pctchange": "1.999%",
-    "volume": "350917",
-    "marketCap": "690403172.00",
+    "lastsale": "$15.175",
+    "netchange": "0.375",
+    "pctchange": "2.534%",
+    "volume": "295318",
+    "marketCap": "707896496.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Miscellaneous manufacturing industries",
@@ -13764,11 +13764,11 @@
   {
     "symbol": "DALN",
     "name": "DallasNews Corporation Series A Common Stock",
-    "lastsale": "$5.04",
-    "netchange": "-0.12",
-    "pctchange": "-2.326%",
-    "volume": "227351",
-    "marketCap": "26976550.00",
+    "lastsale": "$6.11",
+    "netchange": "1.07",
+    "pctchange": "21.23%",
+    "volume": "417550",
+    "marketCap": "32703714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -13778,11 +13778,11 @@
   {
     "symbol": "DARE",
     "name": "Dare Bioscience Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.312%",
-    "volume": "44540",
-    "marketCap": "27841245.00",
+    "lastsale": "$3.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.625%",
+    "volume": "35207",
+    "marketCap": "27667237.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13792,11 +13792,11 @@
   {
     "symbol": "DASH",
     "name": "DoorDash Inc. Class A Common Stock",
-    "lastsale": "$172.73",
-    "netchange": "3.30",
-    "pctchange": "1.948%",
-    "volume": "2891941",
-    "marketCap": "71751392362.00",
+    "lastsale": "$176.18",
+    "netchange": "3.45",
+    "pctchange": "1.997%",
+    "volume": "2931869",
+    "marketCap": "73184509387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13806,11 +13806,11 @@
   {
     "symbol": "DATS",
     "name": "DatChat Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.45",
-    "pctchange": "-19.912%",
-    "volume": "730846",
-    "marketCap": "5446885.00",
+    "lastsale": "$2.11",
+    "netchange": "0.30",
+    "pctchange": "16.575%",
+    "volume": "396033",
+    "marketCap": "6349684.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -13821,9 +13821,9 @@
     "symbol": "DATSW",
     "name": "DatChat Inc. Series A Warrant",
     "lastsale": "$0.0408",
-    "netchange": "-0.0224",
-    "pctchange": "-35.443%",
-    "volume": "600",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19",
     "marketCap": "122781.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -13834,11 +13834,11 @@
   {
     "symbol": "DAVE",
     "name": "Dave Inc. Class A Common Stock",
-    "lastsale": "$79.68",
-    "netchange": "-0.38",
-    "pctchange": "-0.475%",
-    "volume": "429346",
-    "marketCap": "1016475370.00",
+    "lastsale": "$81.53",
+    "netchange": "1.85",
+    "pctchange": "2.322%",
+    "volume": "375752",
+    "marketCap": "1040075764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13848,11 +13848,11 @@
   {
     "symbol": "DAVEW",
     "name": "Dave Inc. Warrants",
-    "lastsale": "$0.1068",
-    "netchange": "0.024",
-    "pctchange": "28.986%",
-    "volume": "13227",
-    "marketCap": "1362444.00",
+    "lastsale": "$0.0918",
+    "netchange": "-0.015",
+    "pctchange": "-14.045%",
+    "volume": "59922",
+    "marketCap": "1171090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13862,11 +13862,11 @@
   {
     "symbol": "DAWN",
     "name": "Day One Biopharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.01",
-    "netchange": "-0.30",
-    "pctchange": "-2.254%",
-    "volume": "1533875",
-    "marketCap": "1312010285.00",
+    "lastsale": "$13.52",
+    "netchange": "0.51",
+    "pctchange": "3.92%",
+    "volume": "819698",
+    "marketCap": "1363441895.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13876,11 +13876,11 @@
   {
     "symbol": "DBGI",
     "name": "Digital Brands Group Inc. Common Stock",
-    "lastsale": "$0.0989",
-    "netchange": "-0.0001",
-    "pctchange": "-0.101%",
-    "volume": "5531359",
-    "marketCap": "3818869.00",
+    "lastsale": "$0.1166",
+    "netchange": "0.0177",
+    "pctchange": "17.897%",
+    "volume": "67625882",
+    "marketCap": "4502327.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13891,9 +13891,9 @@
     "symbol": "DBGIW",
     "name": "Digital Brands Group Inc. Warrant",
     "lastsale": "$16.10",
-    "netchange": "-4.90",
-    "pctchange": "-23.333%",
-    "volume": "493",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "218",
     "marketCap": "621676352.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -13904,11 +13904,11 @@
   {
     "symbol": "DBVT",
     "name": "DBV Technologies S.A. American Depositary Shares",
-    "lastsale": "$0.51",
-    "netchange": "-0.0798",
-    "pctchange": "-13.53%",
-    "volume": "103806",
-    "marketCap": "49215778.00",
+    "lastsale": "$0.491",
+    "netchange": "-0.019",
+    "pctchange": "-3.725%",
+    "volume": "105327",
+    "marketCap": "47382249.00",
     "country": "France",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13918,11 +13918,11 @@
   {
     "symbol": "DBX",
     "name": "Dropbox Inc. Class A Common Stock",
-    "lastsale": "$26.38",
-    "netchange": "-0.68",
-    "pctchange": "-2.513%",
-    "volume": "3295407",
-    "marketCap": "8170682017.00",
+    "lastsale": "$26.67",
+    "netchange": "0.29",
+    "pctchange": "1.099%",
+    "volume": "3200928",
+    "marketCap": "8260503767.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -13932,11 +13932,11 @@
   {
     "symbol": "DCBO",
     "name": "Docebo Inc. Common Shares",
-    "lastsale": "$46.98",
-    "netchange": "0.15",
-    "pctchange": "0.32%",
-    "volume": "58858",
-    "marketCap": "1420248950.00",
+    "lastsale": "$47.56",
+    "netchange": "0.58",
+    "pctchange": "1.235%",
+    "volume": "46896",
+    "marketCap": "1437782888.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -13946,11 +13946,11 @@
   {
     "symbol": "DCGO",
     "name": "DocGo Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "-0.09",
-    "pctchange": "-2.20%",
-    "volume": "425822",
-    "marketCap": "408202040.00",
+    "lastsale": "$4.02",
+    "netchange": "0.02",
+    "pctchange": "0.50%",
+    "volume": "474852",
+    "marketCap": "410243050.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -13960,11 +13960,11 @@
   {
     "symbol": "DCOM",
     "name": "Dime Community Bancshares Inc. Common Stock",
-    "lastsale": "$35.29",
-    "netchange": "1.59",
-    "pctchange": "4.718%",
-    "volume": "433862",
-    "marketCap": "1381616346.00",
+    "lastsale": "$34.80",
+    "netchange": "-0.49",
+    "pctchange": "-1.388%",
+    "volume": "257367",
+    "marketCap": "1362432667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13974,11 +13974,11 @@
   {
     "symbol": "DCOMG",
     "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034",
-    "lastsale": "$27.02",
-    "netchange": "-0.23",
-    "pctchange": "-0.844%",
-    "volume": "2482",
-    "marketCap": "1057796172.00",
+    "lastsale": "$27.30",
+    "netchange": "0.28",
+    "pctchange": "1.036%",
+    "volume": "5080",
+    "marketCap": "1068757790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13988,11 +13988,11 @@
   {
     "symbol": "DCOMP",
     "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.41",
-    "netchange": "0.0951",
-    "pctchange": "0.492%",
-    "volume": "3462",
-    "marketCap": "759908565.00",
+    "lastsale": "$19.5199",
+    "netchange": "0.1099",
+    "pctchange": "0.566%",
+    "volume": "20964",
+    "marketCap": "764211190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14002,11 +14002,11 @@
   {
     "symbol": "DCTH",
     "name": "Delcath Systems Inc. Common Stock",
-    "lastsale": "$9.74",
-    "netchange": "0.35",
-    "pctchange": "3.727%",
-    "volume": "485015",
-    "marketCap": "311424656.00",
+    "lastsale": "$9.91",
+    "netchange": "0.17",
+    "pctchange": "1.745%",
+    "volume": "388389",
+    "marketCap": "316860199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14016,11 +14016,11 @@
   {
     "symbol": "DDI",
     "name": "DoubleDown Interactive Co. Ltd. American Depository Shares",
-    "lastsale": "$14.70",
-    "netchange": "-0.82",
-    "pctchange": "-5.284%",
-    "volume": "91559",
-    "marketCap": "728435568.00",
+    "lastsale": "$14.74",
+    "netchange": "0.04",
+    "pctchange": "0.272%",
+    "volume": "33963",
+    "marketCap": "730417706.00",
     "country": "South Korea",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -14030,11 +14030,11 @@
   {
     "symbol": "DDOG",
     "name": "Datadog Inc. Class A Common Stock",
-    "lastsale": "$125.97",
-    "netchange": "-0.12",
-    "pctchange": "-0.095%",
-    "volume": "3075582",
-    "marketCap": "42794913238.00",
+    "lastsale": "$133.41",
+    "netchange": "7.44",
+    "pctchange": "5.906%",
+    "volume": "6250023",
+    "marketCap": "45322452768.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14044,10 +14044,10 @@
   {
     "symbol": "DECA",
     "name": "Denali Capital Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
+    "lastsale": "$11.69",
+    "netchange": "0.04",
+    "pctchange": "0.343%",
+    "volume": "4663",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14058,10 +14058,10 @@
   {
     "symbol": "DECAW",
     "name": "Denali Capital Acquisition Corp. Warrant",
-    "lastsale": "$0.0596",
-    "netchange": "-0.0044",
-    "pctchange": "-6.875%",
-    "volume": "2922",
+    "lastsale": "$0.065",
+    "netchange": "0.0054",
+    "pctchange": "9.06%",
+    "volume": "1607",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14072,11 +14072,11 @@
   {
     "symbol": "DENN",
     "name": "Denny's Corporation Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "-0.04",
-    "pctchange": "-0.612%",
-    "volume": "719598",
-    "marketCap": "333639111.00",
+    "lastsale": "$6.26",
+    "netchange": "-0.24",
+    "pctchange": "-3.692%",
+    "volume": "644102",
+    "marketCap": "321320128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -14086,11 +14086,11 @@
   {
     "symbol": "DERM",
     "name": "Journey Medical Corporation Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.11",
-    "pctchange": "-2.132%",
-    "volume": "76828",
-    "marketCap": "105494177.00",
+    "lastsale": "$5.35",
+    "netchange": "0.30",
+    "pctchange": "5.941%",
+    "volume": "133658",
+    "marketCap": "111761158.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14100,11 +14100,11 @@
   {
     "symbol": "DEVS",
     "name": "DevvStream Corp. Common Stock",
-    "lastsale": "$0.724",
-    "netchange": "-0.1549",
-    "pctchange": "-17.624%",
-    "volume": "510814",
-    "marketCap": "5406526.00",
+    "lastsale": "$0.71",
+    "netchange": "-0.014",
+    "pctchange": "-1.934%",
+    "volume": "1028552",
+    "marketCap": "5301980.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Finance/Investors Services",
@@ -14114,11 +14114,11 @@
   {
     "symbol": "DFLI",
     "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)",
-    "lastsale": "$0.5019",
-    "netchange": "0.0116",
-    "pctchange": "2.366%",
-    "volume": "165027",
-    "marketCap": "31414509.00",
+    "lastsale": "$0.3701",
+    "netchange": "-0.1318",
+    "pctchange": "-26.26%",
+    "volume": "3277777",
+    "marketCap": "23363723.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14128,11 +14128,11 @@
   {
     "symbol": "DFLIW",
     "name": "Dragonfly Energy Holdings Corp. Warrant",
-    "lastsale": "$0.026",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "17",
-    "marketCap": "1627370.00",
+    "lastsale": "$0.019",
+    "netchange": "-0.007",
+    "pctchange": "-26.923%",
+    "volume": "52559",
+    "marketCap": "1199435.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14142,11 +14142,11 @@
   {
     "symbol": "DGHI",
     "name": "Digihost Technology Inc. Common Subordinate Voting Shares",
-    "lastsale": "$1.74",
-    "netchange": "-0.13",
-    "pctchange": "-6.952%",
-    "volume": "241370",
-    "marketCap": "57402600.00",
+    "lastsale": "$1.95",
+    "netchange": "0.21",
+    "pctchange": "12.069%",
+    "volume": "352448",
+    "marketCap": "64330500.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -14156,11 +14156,11 @@
   {
     "symbol": "DGICA",
     "name": "Donegal Group Inc. Class A Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "-0.11",
-    "pctchange": "-0.697%",
-    "volume": "60493",
-    "marketCap": "531484106.00",
+    "lastsale": "$15.89",
+    "netchange": "0.21",
+    "pctchange": "1.339%",
+    "volume": "78806",
+    "marketCap": "538602196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14171,9 +14171,9 @@
     "symbol": "DGICB",
     "name": "Donegal Group Inc. Class B Common Stock",
     "lastsale": "$14.45",
-    "netchange": "0.3413",
-    "pctchange": "2.419%",
-    "volume": "216",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "68",
     "marketCap": "489792432.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -14184,11 +14184,11 @@
   {
     "symbol": "DGII",
     "name": "Digi International Inc. Common Stock",
-    "lastsale": "$31.00",
-    "netchange": "-0.41",
-    "pctchange": "-1.305%",
-    "volume": "264967",
-    "marketCap": "1128870704.00",
+    "lastsale": "$31.18",
+    "netchange": "0.18",
+    "pctchange": "0.581%",
+    "volume": "195871",
+    "marketCap": "1135425437.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Communications Equipment",
@@ -14198,11 +14198,11 @@
   {
     "symbol": "DGLY",
     "name": "Digital Ally Inc. Common Stock",
-    "lastsale": "$0.5601",
-    "netchange": "-0.0149",
-    "pctchange": "-2.591%",
-    "volume": "64433",
-    "marketCap": "2159275.00",
+    "lastsale": "$0.579",
+    "netchange": "0.0189",
+    "pctchange": "3.374%",
+    "volume": "4650507",
+    "marketCap": "2232138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -14212,11 +14212,11 @@
   {
     "symbol": "DH",
     "name": "Definitive Healthcare Corp. Class A Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "-0.17",
-    "pctchange": "-3.963%",
-    "volume": "346477",
-    "marketCap": "475954055.00",
+    "lastsale": "$4.18",
+    "netchange": "0.06",
+    "pctchange": "1.456%",
+    "volume": "279860",
+    "marketCap": "482885425.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -14226,11 +14226,11 @@
   {
     "symbol": "DHAI",
     "name": "DIH Holdings US Inc. Class A Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.05",
-    "pctchange": "-5.00%",
-    "volume": "8964",
-    "marketCap": "38517688.00",
+    "lastsale": "$0.89",
+    "netchange": "-0.06",
+    "pctchange": "-6.316%",
+    "volume": "30480",
+    "marketCap": "36084992.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14240,11 +14240,11 @@
   {
     "symbol": "DHAIW",
     "name": "DIH Holding US Inc. Warrants",
-    "lastsale": "$0.03",
-    "netchange": "-0.01",
-    "pctchange": "-25.00%",
-    "volume": "231",
-    "marketCap": "1216348.00",
+    "lastsale": "$0.0261",
+    "netchange": "-0.0039",
+    "pctchange": "-13.00%",
+    "volume": "3208",
+    "marketCap": "1058223.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14254,11 +14254,11 @@
   {
     "symbol": "DHC",
     "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest",
-    "lastsale": "$2.53",
-    "netchange": "0.01",
-    "pctchange": "0.397%",
-    "volume": "743745",
-    "marketCap": "610426694.00",
+    "lastsale": "$2.46",
+    "netchange": "-0.07",
+    "pctchange": "-2.767%",
+    "volume": "921594",
+    "marketCap": "593537418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14268,11 +14268,11 @@
   {
     "symbol": "DHCNI",
     "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042",
-    "lastsale": "$14.92",
-    "netchange": "-0.36",
-    "pctchange": "-2.356%",
-    "volume": "19018",
-    "marketCap": "3589373196.00",
+    "lastsale": "$14.58",
+    "netchange": "-0.34",
+    "pctchange": "-2.279%",
+    "volume": "13993",
+    "marketCap": "3507577828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14282,11 +14282,11 @@
   {
     "symbol": "DHCNL",
     "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046",
-    "lastsale": "$16.01",
-    "netchange": "-0.40",
-    "pctchange": "-2.438%",
-    "volume": "16994",
-    "marketCap": "3851599522.00",
+    "lastsale": "$15.36",
+    "netchange": "-0.65",
+    "pctchange": "-4.06%",
+    "volume": "10861",
+    "marketCap": "3695226025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14296,11 +14296,11 @@
   {
     "symbol": "DHIL",
     "name": "Diamond Hill Investment Group Inc. Class A Common Stock",
-    "lastsale": "$169.43",
-    "netchange": "-1.29",
-    "pctchange": "-0.756%",
-    "volume": "15108",
-    "marketCap": "461265720.00",
+    "lastsale": "$169.16",
+    "netchange": "-0.27",
+    "pctchange": "-0.159%",
+    "volume": "6140",
+    "marketCap": "460530657.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14310,11 +14310,11 @@
   {
     "symbol": "DIBS",
     "name": "1stdibs.com Inc. Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "-0.13",
-    "pctchange": "-3.283%",
-    "volume": "117843",
-    "marketCap": "139844943.00",
+    "lastsale": "$3.69",
+    "netchange": "-0.14",
+    "pctchange": "-3.655%",
+    "volume": "241575",
+    "marketCap": "134733118.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -14324,38 +14324,24 @@
   {
     "symbol": "DIOD",
     "name": "Diodes Incorporated Common Stock",
-    "lastsale": "$53.84",
-    "netchange": "0.83",
-    "pctchange": "1.566%",
-    "volume": "321108",
-    "marketCap": "2494562367.00",
+    "lastsale": "$54.70",
+    "netchange": "0.86",
+    "pctchange": "1.597%",
+    "volume": "343827",
+    "marketCap": "2534408645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
     "sector": "Technology",
     "url": "/market-activity/stocks/diod"
   },
-  {
-    "symbol": "DIST",
-    "name": "Distoken Acquisition Corporation Ordinary Shares",
-    "lastsale": "$11.1844",
-    "netchange": "0.1612",
-    "pctchange": "1.462%",
-    "volume": "500",
-    "marketCap": "0.00",
-    "country": "China",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/dist"
-  },
   {
     "symbol": "DISTW",
     "name": "Distoken Acquisition Corporation Warrant",
     "lastsale": "$0.0329",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "100",
+    "volume": "18",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14366,11 +14352,11 @@
   {
     "symbol": "DJCO",
     "name": "Daily Journal Corp. (S.C.) Common Stock",
-    "lastsale": "$554.50",
-    "netchange": "5.51",
-    "pctchange": "1.004%",
-    "volume": "11910",
-    "marketCap": "763782717.00",
+    "lastsale": "$543.11",
+    "netchange": "-11.39",
+    "pctchange": "-2.054%",
+    "volume": "4778",
+    "marketCap": "748093835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -14380,11 +14366,11 @@
   {
     "symbol": "DJT",
     "name": "Trump Media & Technology Group Corp. Common Stock",
-    "lastsale": "$32.78",
-    "netchange": "4.68",
-    "pctchange": "16.655%",
-    "volume": "41007115",
-    "marketCap": "7110783405.00",
+    "lastsale": "$29.87",
+    "netchange": "-2.91",
+    "pctchange": "-8.877%",
+    "volume": "23289066",
+    "marketCap": "6479533262.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14394,11 +14380,11 @@
   {
     "symbol": "DJTWW",
     "name": "Trump Media & Technology Group Corp. Warrants",
-    "lastsale": "$23.48",
-    "netchange": "2.99",
-    "pctchange": "14.592%",
-    "volume": "424484",
-    "marketCap": "5093386039.00",
+    "lastsale": "$20.90",
+    "netchange": "-2.58",
+    "pctchange": "-10.988%",
+    "volume": "188083",
+    "marketCap": "4533720963.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14408,11 +14394,11 @@
   {
     "symbol": "DKNG",
     "name": "DraftKings Inc. Class A Common Stock",
-    "lastsale": "$42.35",
-    "netchange": "2.51",
-    "pctchange": "6.30%",
-    "volume": "12760036",
-    "marketCap": "20651034747.00",
+    "lastsale": "$43.21",
+    "netchange": "0.86",
+    "pctchange": "2.031%",
+    "volume": "7803857",
+    "marketCap": "21070394602.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14422,11 +14408,11 @@
   {
     "symbol": "DLHC",
     "name": "DLH Holdings Corp.",
-    "lastsale": "$8.44",
-    "netchange": "0.19",
-    "pctchange": "2.303%",
-    "volume": "50300",
-    "marketCap": "119703600.00",
+    "lastsale": "$8.33",
+    "netchange": "-0.11",
+    "pctchange": "-1.303%",
+    "volume": "27690",
+    "marketCap": "118143482.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -14436,11 +14422,11 @@
   {
     "symbol": "DLO",
     "name": "DLocal Limited Class A Common Shares",
-    "lastsale": "$10.57",
-    "netchange": "0.68",
-    "pctchange": "6.876%",
-    "volume": "2054529",
-    "marketCap": "3128631899.00",
+    "lastsale": "$10.80",
+    "netchange": "0.23",
+    "pctchange": "2.176%",
+    "volume": "2170209",
+    "marketCap": "3196709982.00",
     "country": "Uruguay",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -14450,11 +14436,11 @@
   {
     "symbol": "DLPN",
     "name": "Dolphin Entertainment Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.909%",
-    "volume": "17723",
-    "marketCap": "12107923.00",
+    "lastsale": "$1.16",
+    "netchange": "0.07",
+    "pctchange": "6.422%",
+    "volume": "53624",
+    "marketCap": "12947950.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -14464,11 +14450,11 @@
   {
     "symbol": "DLTH",
     "name": "Duluth Holdings Inc. Class B Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "-0.19",
-    "pctchange": "-5.429%",
-    "volume": "30293",
-    "marketCap": "115967177.00",
+    "lastsale": "$3.54",
+    "netchange": "0.23",
+    "pctchange": "6.949%",
+    "volume": "50727",
+    "marketCap": "124025320.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14478,11 +14464,11 @@
   {
     "symbol": "DLTR",
     "name": "Dollar Tree Inc. Common Stock",
-    "lastsale": "$66.53",
-    "netchange": "2.33",
-    "pctchange": "3.629%",
-    "volume": "4999064",
-    "marketCap": "14303425677.00",
+    "lastsale": "$64.87",
+    "netchange": "-1.66",
+    "pctchange": "-2.495%",
+    "volume": "3520457",
+    "marketCap": "13946538760.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Department/Specialty Retail Stores",
@@ -14492,11 +14478,11 @@
   {
     "symbol": "DMAC",
     "name": "DiaMedica Therapeutics Inc. Common Stock",
-    "lastsale": "$4.15",
-    "netchange": "0.14",
-    "pctchange": "3.491%",
-    "volume": "64462",
-    "marketCap": "177456415.00",
+    "lastsale": "$4.04",
+    "netchange": "-0.11",
+    "pctchange": "-2.651%",
+    "volume": "69644",
+    "marketCap": "172752751.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14506,11 +14492,11 @@
   {
     "symbol": "DMLP",
     "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests",
-    "lastsale": "$33.29",
-    "netchange": "0.20",
-    "pctchange": "0.604%",
-    "volume": "47929",
-    "marketCap": "1575940477.00",
+    "lastsale": "$33.30",
+    "netchange": "0.01",
+    "pctchange": "0.03%",
+    "volume": "51948",
+    "marketCap": "1576413875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -14520,25 +14506,25 @@
   {
     "symbol": "DMN",
     "name": "Damon Inc. Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "2.41",
-    "pctchange": "",
-    "volume": "1019529",
+    "lastsale": "$1.82",
+    "netchange": "-0.59",
+    "pctchange": "-24.481%",
+    "volume": "989017",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "",
-    "industry": "",
-    "sector": "",
+    "industry": "EDP Services",
+    "sector": "Technology",
     "url": "/market-activity/stocks/dmn"
   },
   {
     "symbol": "DMRC",
     "name": "Digimarc Corporation Common Stock",
-    "lastsale": "$28.91",
-    "netchange": "1.74",
-    "pctchange": "6.404%",
-    "volume": "281033",
-    "marketCap": "619270269.00",
+    "lastsale": "$32.37",
+    "netchange": "3.46",
+    "pctchange": "11.968%",
+    "volume": "320990",
+    "marketCap": "694394895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14548,11 +14534,11 @@
   {
     "symbol": "DNLI",
     "name": "Denali Therapeutics Inc. Common Stock",
-    "lastsale": "$24.18",
-    "netchange": "-0.87",
-    "pctchange": "-3.473%",
-    "volume": "1156707",
-    "marketCap": "3480024868.00",
+    "lastsale": "$24.34",
+    "netchange": "0.16",
+    "pctchange": "0.662%",
+    "volume": "1011754",
+    "marketCap": "3503052328.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -14562,11 +14548,11 @@
   {
     "symbol": "DNTH",
     "name": "Dianthus Therapeutics Inc. Common Stock",
-    "lastsale": "$23.60",
-    "netchange": "0.24",
-    "pctchange": "1.027%",
-    "volume": "277857",
-    "marketCap": "698488374.00",
+    "lastsale": "$22.27",
+    "netchange": "-1.33",
+    "pctchange": "-5.636%",
+    "volume": "184565",
+    "marketCap": "659124411.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14576,11 +14562,11 @@
   {
     "symbol": "DNUT",
     "name": "Krispy Kreme Inc. Common Stock",
-    "lastsale": "$10.77",
-    "netchange": "-0.12",
-    "pctchange": "-1.102%",
-    "volume": "1197259",
-    "marketCap": "1830900000.00",
+    "lastsale": "$10.83",
+    "netchange": "0.06",
+    "pctchange": "0.557%",
+    "volume": "1140835",
+    "marketCap": "1841100000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -14590,11 +14576,11 @@
   {
     "symbol": "DOCU",
     "name": "DocuSign Inc. Common Stock",
-    "lastsale": "$78.37",
-    "netchange": "-0.74",
-    "pctchange": "-0.935%",
-    "volume": "1852204",
-    "marketCap": "15906971518.00",
+    "lastsale": "$79.52",
+    "netchange": "1.15",
+    "pctchange": "1.467%",
+    "volume": "1491328",
+    "marketCap": "16140390138.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Software: Prepackaged Software",
@@ -14604,11 +14590,11 @@
   {
     "symbol": "DOGZ",
     "name": "Dogness (International) Corporation Class A Common Stock",
-    "lastsale": "$48.00",
-    "netchange": "2.61",
-    "pctchange": "5.75%",
-    "volume": "18010",
-    "marketCap": "611071584.00",
+    "lastsale": "$48.29",
+    "netchange": "0.29",
+    "pctchange": "0.604%",
+    "volume": "61841",
+    "marketCap": "614763475.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Miscellaneous manufacturing industries",
@@ -14618,11 +14604,11 @@
   {
     "symbol": "DOMH",
     "name": "Dominari Holdings Inc. Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "-0.10",
-    "pctchange": "-5.882%",
-    "volume": "10266",
-    "marketCap": "10041821.00",
+    "lastsale": "$1.63",
+    "netchange": "0.03",
+    "pctchange": "1.875%",
+    "volume": "15928",
+    "marketCap": "10230105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14632,11 +14618,11 @@
   {
     "symbol": "DOMO",
     "name": "Domo Inc. Class B Common Stock",
-    "lastsale": "$8.48",
-    "netchange": "0.02",
-    "pctchange": "0.236%",
-    "volume": "334671",
-    "marketCap": "327589744.00",
+    "lastsale": "$8.77",
+    "netchange": "0.29",
+    "pctchange": "3.42%",
+    "volume": "246285",
+    "marketCap": "338792695.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -14646,11 +14632,11 @@
   {
     "symbol": "DOOO",
     "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares",
-    "lastsale": "$48.19",
-    "netchange": "0.10",
-    "pctchange": "0.208%",
-    "volume": "110927",
-    "marketCap": "3517993222.00",
+    "lastsale": "$48.65",
+    "netchange": "0.46",
+    "pctchange": "0.955%",
+    "volume": "124976",
+    "marketCap": "3551574398.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14660,11 +14646,11 @@
   {
     "symbol": "DORM",
     "name": "Dorman Products Inc. Common Stock",
-    "lastsale": "$134.01",
-    "netchange": "-0.72",
-    "pctchange": "-0.534%",
-    "volume": "162270",
-    "marketCap": "4089648031.00",
+    "lastsale": "$135.64",
+    "netchange": "1.63",
+    "pctchange": "1.216%",
+    "volume": "137781",
+    "marketCap": "4139391530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -14674,11 +14660,11 @@
   {
     "symbol": "DOX",
     "name": "Amdocs Limited Ordinary Shares",
-    "lastsale": "$83.99",
-    "netchange": "0.01",
-    "pctchange": "0.012%",
-    "volume": "734863",
-    "marketCap": "9856043318.00",
+    "lastsale": "$82.94",
+    "netchange": "-1.05",
+    "pctchange": "-1.25%",
+    "volume": "761276",
+    "marketCap": "9732828108.00",
     "country": "Guernsey",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14688,67 +14674,25 @@
   {
     "symbol": "DOYU",
     "name": "DouYu International Holdings Limited ADS",
-    "lastsale": "$10.06",
-    "netchange": "-0.355",
-    "pctchange": "-3.409%",
-    "volume": "109519",
-    "marketCap": "318253874.00",
+    "lastsale": "$9.89",
+    "netchange": "-0.17",
+    "pctchange": "-1.69%",
+    "volume": "132913",
+    "marketCap": "312875827.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
     "sector": "Technology",
     "url": "/market-activity/stocks/doyu"
   },
-  {
-    "symbol": "DPCS",
-    "name": "DP Cap Acquisition Corp I Class A Ordinary Shares",
-    "lastsale": "$12.60",
-    "netchange": "-0.07",
-    "pctchange": "-0.552%",
-    "volume": "9777",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/dpcs"
-  },
-  {
-    "symbol": "DPCSU",
-    "name": "DP Cap Acquisition Corp I Unit",
-    "lastsale": "$12.01",
-    "netchange": "0.56",
-    "pctchange": "4.891%",
-    "volume": "855",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/dpcsu"
-  },
-  {
-    "symbol": "DPCSW",
-    "name": "DP Cap Acquisition Corp I Warrants",
-    "lastsale": "$0.025",
-    "netchange": "-0.0114",
-    "pctchange": "-31.319%",
-    "volume": "1960",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/dpcsw"
-  },
   {
     "symbol": "DPRO",
     "name": "Draganfly Inc. Common Shares",
-    "lastsale": "$2.51",
-    "netchange": "0.16",
-    "pctchange": "6.809%",
-    "volume": "118861",
-    "marketCap": "8751512.00",
+    "lastsale": "$2.44",
+    "netchange": "-0.07",
+    "pctchange": "-2.789%",
+    "volume": "108298",
+    "marketCap": "8507446.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -14758,11 +14702,11 @@
   {
     "symbol": "DRCT",
     "name": "Direct Digital Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.26",
-    "pctchange": "-16.561%",
-    "volume": "164643",
-    "marketCap": "19214950.00",
+    "lastsale": "$1.42",
+    "netchange": "0.11",
+    "pctchange": "8.397%",
+    "volume": "115155",
+    "marketCap": "20828419.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Advertising",
@@ -14772,11 +14716,11 @@
   {
     "symbol": "DRIO",
     "name": "DarioHealth Corp. Common Stock",
-    "lastsale": "$0.80",
-    "netchange": "0.029",
-    "pctchange": "3.761%",
-    "volume": "64790",
-    "marketCap": "27277084.00",
+    "lastsale": "$0.79",
+    "netchange": "-0.01",
+    "pctchange": "-1.25%",
+    "volume": "32542",
+    "marketCap": "26936120.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14787,9 +14731,9 @@
     "symbol": "DRMA",
     "name": "Dermata Therapeutics Inc. Common Stock",
     "lastsale": "$1.08",
-    "netchange": "-0.0401",
-    "pctchange": "-3.58%",
-    "volume": "51123",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20122",
     "marketCap": "2204029.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -14814,11 +14758,11 @@
   {
     "symbol": "DRRX",
     "name": "DURECT Corporation Common Stock",
-    "lastsale": "$0.9222",
-    "netchange": "-0.0878",
-    "pctchange": "-8.693%",
-    "volume": "195571",
-    "marketCap": "28626915.00",
+    "lastsale": "$0.98",
+    "netchange": "0.0578",
+    "pctchange": "6.268%",
+    "volume": "173546",
+    "marketCap": "30421141.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14828,11 +14772,11 @@
   {
     "symbol": "DRS",
     "name": "Leonardo DRS Inc. Common Stock",
-    "lastsale": "$33.93",
-    "netchange": "0.21",
-    "pctchange": "0.623%",
-    "volume": "363869",
-    "marketCap": "8970992212.00",
+    "lastsale": "$35.11",
+    "netchange": "1.18",
+    "pctchange": "3.478%",
+    "volume": "497312",
+    "marketCap": "9282980741.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -14843,9 +14787,9 @@
     "symbol": "DRTS",
     "name": "Alpha Tau Medical Ltd. Ordinary Shares",
     "lastsale": "$2.30",
-    "netchange": "0.07",
-    "pctchange": "3.139%",
-    "volume": "49880",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36014",
     "marketCap": "160242408.00",
     "country": "Israel",
     "ipoyear": "",
@@ -14856,11 +14800,11 @@
   {
     "symbol": "DRTSW",
     "name": "Alpha Tau Medical Ltd. Warrant",
-    "lastsale": "$0.2015",
-    "netchange": "0.0384",
-    "pctchange": "23.544%",
-    "volume": "89282",
-    "marketCap": "14038628.00",
+    "lastsale": "$0.1717",
+    "netchange": "-0.0298",
+    "pctchange": "-14.789%",
+    "volume": "38011",
+    "marketCap": "11962444.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14870,11 +14814,11 @@
   {
     "symbol": "DRUG",
     "name": "Bright Minds Biosciences Inc. Common Stock",
-    "lastsale": "$36.43",
-    "netchange": "-3.18",
-    "pctchange": "-8.028%",
-    "volume": "141100",
-    "marketCap": "162617582.00",
+    "lastsale": "$37.07",
+    "netchange": "0.64",
+    "pctchange": "1.757%",
+    "volume": "116533",
+    "marketCap": "165474438.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14884,11 +14828,11 @@
   {
     "symbol": "DRVN",
     "name": "Driven Brands Holdings Inc. Common Stock",
-    "lastsale": "$16.48",
-    "netchange": "-0.16",
-    "pctchange": "-0.962%",
-    "volume": "339678",
-    "marketCap": "2704600352.00",
+    "lastsale": "$16.33",
+    "netchange": "-0.15",
+    "pctchange": "-0.91%",
+    "volume": "443589",
+    "marketCap": "2679983237.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -14898,11 +14842,11 @@
   {
     "symbol": "DSGN",
     "name": "Design Therapeutics Inc. Common Stock",
-    "lastsale": "$5.76",
-    "netchange": "-0.04",
-    "pctchange": "-0.69%",
-    "volume": "146684",
-    "marketCap": "326137173.00",
+    "lastsale": "$5.48",
+    "netchange": "-0.28",
+    "pctchange": "-4.861%",
+    "volume": "86161",
+    "marketCap": "310283283.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14912,11 +14856,11 @@
   {
     "symbol": "DSGR",
     "name": "Distribution Solutions Group Inc. Common Stock",
-    "lastsale": "$37.955",
-    "netchange": "0.345",
-    "pctchange": "0.917%",
-    "volume": "41100",
-    "marketCap": "1777731735.00",
+    "lastsale": "$37.82",
+    "netchange": "-0.135",
+    "pctchange": "-0.356%",
+    "volume": "41735",
+    "marketCap": "1771408622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14926,11 +14870,11 @@
   {
     "symbol": "DSGX",
     "name": "Descartes Systems Group Inc. (The) Common Stock",
-    "lastsale": "$112.63",
-    "netchange": "1.22",
-    "pctchange": "1.095%",
-    "volume": "127358",
-    "marketCap": "9627682794.00",
+    "lastsale": "$113.61",
+    "netchange": "0.98",
+    "pctchange": "0.87%",
+    "volume": "133999",
+    "marketCap": "9711453806.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -14940,11 +14884,11 @@
   {
     "symbol": "DSP",
     "name": "Viant Technology Inc. Class A Common Stock",
-    "lastsale": "$17.57",
-    "netchange": "1.36",
-    "pctchange": "8.39%",
-    "volume": "403101",
-    "marketCap": "1104306530.00",
+    "lastsale": "$18.22",
+    "netchange": "0.65",
+    "pctchange": "3.699%",
+    "volume": "463814",
+    "marketCap": "1145160215.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14955,9 +14899,9 @@
     "symbol": "DSWL",
     "name": "Deswell Industries Inc. Common Shares",
     "lastsale": "$2.60",
-    "netchange": "0.01",
-    "pctchange": "0.386%",
-    "volume": "13975",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4762",
     "marketCap": "41431621.00",
     "country": "Macau",
     "ipoyear": "1995",
@@ -14968,11 +14912,11 @@
   {
     "symbol": "DSY",
     "name": "Big Tree Cloud Holdings Limited Ordinary Shares",
-    "lastsale": "$2.76",
-    "netchange": "0.06",
-    "pctchange": "2.222%",
-    "volume": "13209",
-    "marketCap": "157542307.00",
+    "lastsale": "$2.47",
+    "netchange": "-0.29",
+    "pctchange": "-10.507%",
+    "volume": "15095",
+    "marketCap": "140988949.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14982,11 +14926,11 @@
   {
     "symbol": "DSYWW",
     "name": "Big Tree Cloud Holdings Limited Warrants",
-    "lastsale": "$0.0381",
-    "netchange": "0.0059",
-    "pctchange": "18.323%",
-    "volume": "211200",
-    "marketCap": "2174769.00",
+    "lastsale": "$0.038",
+    "netchange": "-0.0001",
+    "pctchange": "-0.262%",
+    "volume": "14907",
+    "marketCap": "2169061.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14996,11 +14940,11 @@
   {
     "symbol": "DTCK",
     "name": "Davis Commodities Limited Ordinary Shares",
-    "lastsale": "$0.975",
-    "netchange": "-0.025",
-    "pctchange": "-2.50%",
-    "volume": "59032",
-    "marketCap": "23888109.00",
+    "lastsale": "$0.9384",
+    "netchange": "-0.0366",
+    "pctchange": "-3.754%",
+    "volume": "80021",
+    "marketCap": "22991387.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -15010,11 +14954,11 @@
   {
     "symbol": "DTI",
     "name": "Drilling Tools International Corporation Common Stock",
-    "lastsale": "$3.46",
-    "netchange": "-0.025",
-    "pctchange": "-0.717%",
-    "volume": "45359",
-    "marketCap": "120078248.00",
+    "lastsale": "$3.38",
+    "netchange": "-0.08",
+    "pctchange": "-2.312%",
+    "volume": "92122",
+    "marketCap": "117301872.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -15024,11 +14968,11 @@
   {
     "symbol": "DTIL",
     "name": "Precision BioSciences Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "-0.36",
-    "pctchange": "-4.724%",
-    "volume": "84645",
-    "marketCap": "55691888.00",
+    "lastsale": "$7.16",
+    "netchange": "-0.10",
+    "pctchange": "-1.377%",
+    "volume": "87073",
+    "marketCap": "54924782.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15038,10 +14982,10 @@
   {
     "symbol": "DTSQ",
     "name": "DT Cloud Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.05",
-    "netchange": "0.02",
-    "pctchange": "0.199%",
-    "volume": "2083",
+    "lastsale": "$10.0401",
+    "netchange": "-0.0099",
+    "pctchange": "-0.099%",
+    "volume": "10257",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15052,10 +14996,10 @@
   {
     "symbol": "DTSQR",
     "name": "DT Cloud Star Acquisition Corporation Right",
-    "lastsale": "$0.136",
-    "netchange": "-0.0015",
-    "pctchange": "-1.091%",
-    "volume": "1972",
+    "lastsale": "$0.14",
+    "netchange": "0.004",
+    "pctchange": "2.941%",
+    "volume": "15329",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15067,9 +15011,9 @@
     "symbol": "DTSQU",
     "name": "DT Cloud Star Acquisition Corporation Units",
     "lastsale": "$10.12",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "135",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15080,11 +15024,11 @@
   {
     "symbol": "DTSS",
     "name": "Datasea Inc. Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.02",
-    "pctchange": "-0.833%",
-    "volume": "38753",
-    "marketCap": "16867065.00",
+    "lastsale": "$2.45",
+    "netchange": "0.07",
+    "pctchange": "2.941%",
+    "volume": "596280",
+    "marketCap": "17363155.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15094,11 +15038,11 @@
   {
     "symbol": "DTST",
     "name": "Data Storage Corporation Common Stock",
-    "lastsale": "$3.75",
-    "netchange": "0.03",
-    "pctchange": "0.806%",
-    "volume": "38178",
-    "marketCap": "26234333.00",
+    "lastsale": "$4.03",
+    "netchange": "0.28",
+    "pctchange": "7.467%",
+    "volume": "60117",
+    "marketCap": "28267923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15108,11 +15052,11 @@
   {
     "symbol": "DTSTW",
     "name": "Data Storage Corporation Warrant",
-    "lastsale": "$0.5299",
-    "netchange": "0.029",
-    "pctchange": "5.79%",
-    "volume": "3800",
-    "marketCap": "3707086.00",
+    "lastsale": "$0.4799",
+    "netchange": "-0.05",
+    "pctchange": "-9.436%",
+    "volume": "10564",
+    "marketCap": "3366198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15136,11 +15080,11 @@
   {
     "symbol": "DUO",
     "name": "Fangdd Network Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.6303",
-    "netchange": "-0.0197",
-    "pctchange": "-3.031%",
-    "volume": "2129625",
-    "marketCap": "4015011.00",
+    "lastsale": "$0.6241",
+    "netchange": "-0.0062",
+    "pctchange": "-0.984%",
+    "volume": "1477399",
+    "marketCap": "3975517.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -15150,11 +15094,11 @@
   {
     "symbol": "DUOL",
     "name": "Duolingo Inc. Class A Common Stock",
-    "lastsale": "$306.92",
-    "netchange": "-0.40",
-    "pctchange": "-0.13%",
-    "volume": "468337",
-    "marketCap": "13499740541.00",
+    "lastsale": "$322.07",
+    "netchange": "15.15",
+    "pctchange": "4.936%",
+    "volume": "647370",
+    "marketCap": "14166106595.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -15164,11 +15108,11 @@
   {
     "symbol": "DUOT",
     "name": "Duos Technologies Group Inc. Common Stock",
-    "lastsale": "$4.38",
-    "netchange": "0.62",
-    "pctchange": "16.489%",
-    "volume": "58571",
-    "marketCap": "33682064.00",
+    "lastsale": "$4.60",
+    "netchange": "0.22",
+    "pctchange": "5.023%",
+    "volume": "31088",
+    "marketCap": "35373857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15178,11 +15122,11 @@
   {
     "symbol": "DVAX",
     "name": "Dynavax Technologies Corporation Common Stock",
-    "lastsale": "$11.69",
-    "netchange": "-0.52",
-    "pctchange": "-4.259%",
-    "volume": "3225288",
-    "marketCap": "1536703818.00",
+    "lastsale": "$12.01",
+    "netchange": "0.32",
+    "pctchange": "2.737%",
+    "volume": "1438468",
+    "marketCap": "1578769278.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15193,9 +15137,9 @@
     "symbol": "DWSN",
     "name": "Dawson Geophysical Company Common Stock",
     "lastsale": "$1.45",
-    "netchange": "-0.029",
-    "pctchange": "-1.961%",
-    "volume": "19518",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2216",
     "marketCap": "44925984.00",
     "country": "United States",
     "ipoyear": "",
@@ -15206,11 +15150,11 @@
   {
     "symbol": "DWTX",
     "name": "Dogwood Therapeutics Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-1.12",
-    "pctchange": "-37.71%",
-    "volume": "143322",
-    "marketCap": "2464529.00",
+    "lastsale": "$2.60",
+    "netchange": "0.75",
+    "pctchange": "40.541%",
+    "volume": "635514",
+    "marketCap": "3463663.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15220,11 +15164,11 @@
   {
     "symbol": "DXCM",
     "name": "DexCom Inc. Common Stock",
-    "lastsale": "$76.27",
-    "netchange": "0.39",
-    "pctchange": "0.514%",
-    "volume": "3898184",
-    "marketCap": "29790710395.00",
+    "lastsale": "$74.88",
+    "netchange": "-1.39",
+    "pctchange": "-1.822%",
+    "volume": "3351235",
+    "marketCap": "29247782803.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -15234,11 +15178,11 @@
   {
     "symbol": "DXLG",
     "name": "Destination XL Group Inc. Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "-0.04",
-    "pctchange": "-1.408%",
-    "volume": "183293",
-    "marketCap": "163121627.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.23",
+    "pctchange": "-8.214%",
+    "volume": "373605",
+    "marketCap": "149722351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15249,9 +15193,9 @@
     "symbol": "DXPE",
     "name": "DXP Enterprises Inc. Common Stock",
     "lastsale": "$68.45",
-    "netchange": "-0.54",
-    "pctchange": "-0.783%",
-    "volume": "104820",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "93022",
     "marketCap": "1074314741.00",
     "country": "United States",
     "ipoyear": "",
@@ -15262,11 +15206,11 @@
   {
     "symbol": "DXR",
     "name": "Daxor Corporation Common Stock",
-    "lastsale": "$8.9065",
-    "netchange": "-0.1035",
-    "pctchange": "-1.149%",
-    "volume": "3429",
-    "marketCap": "43107460.00",
+    "lastsale": "$8.99",
+    "netchange": "0.0835",
+    "pctchange": "0.938%",
+    "volume": "257158",
+    "marketCap": "43511600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15276,11 +15220,11 @@
   {
     "symbol": "DYAI",
     "name": "Dyadic International Inc. Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "0.0401",
-    "pctchange": "3.549%",
-    "volume": "27247",
-    "marketCap": "34619564.00",
+    "lastsale": "$1.22",
+    "netchange": "0.05",
+    "pctchange": "4.274%",
+    "volume": "21381",
+    "marketCap": "36099033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15290,10 +15234,10 @@
   {
     "symbol": "DYCQ",
     "name": "DT Cloud Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.39",
-    "netchange": "0.01",
-    "pctchange": "0.096%",
-    "volume": "370",
+    "lastsale": "$10.38",
+    "netchange": "-0.01",
+    "pctchange": "-0.096%",
+    "volume": "5950",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
@@ -15304,10 +15248,10 @@
   {
     "symbol": "DYCQR",
     "name": "DT Cloud Acquisition Corporation Right",
-    "lastsale": "$0.13",
-    "netchange": "-0.0502",
-    "pctchange": "-27.858%",
-    "volume": "5012",
+    "lastsale": "$0.1392",
+    "netchange": "0.0092",
+    "pctchange": "7.077%",
+    "volume": "2871",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
@@ -15318,11 +15262,11 @@
   {
     "symbol": "DYN",
     "name": "Dyne Therapeutics Inc. Common Stock",
-    "lastsale": "$29.34",
-    "netchange": "0.95",
-    "pctchange": "3.346%",
-    "volume": "1268321",
-    "marketCap": "2985813208.00",
+    "lastsale": "$29.68",
+    "netchange": "0.34",
+    "pctchange": "1.159%",
+    "volume": "666665",
+    "marketCap": "3020413633.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15332,11 +15276,11 @@
   {
     "symbol": "EA",
     "name": "Electronic Arts Inc. Common Stock",
-    "lastsale": "$164.01",
-    "netchange": "2.65",
-    "pctchange": "1.642%",
-    "volume": "1925482",
-    "marketCap": "43015365372.00",
+    "lastsale": "$166.13",
+    "netchange": "2.12",
+    "pctchange": "1.293%",
+    "volume": "2164976",
+    "marketCap": "43571383753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15346,11 +15290,11 @@
   {
     "symbol": "EAST",
     "name": "Eastside Distilling Inc. Common Stock",
-    "lastsale": "$0.4904",
-    "netchange": "-0.0455",
-    "pctchange": "-8.49%",
-    "volume": "273233",
-    "marketCap": "864815.00",
+    "lastsale": "$0.481",
+    "netchange": "-0.0094",
+    "pctchange": "-1.917%",
+    "volume": "34092",
+    "marketCap": "2400702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -15360,11 +15304,11 @@
   {
     "symbol": "EBAY",
     "name": "eBay Inc. Common Stock",
-    "lastsale": "$61.41",
-    "netchange": "-0.02",
-    "pctchange": "-0.033%",
-    "volume": "2731030",
-    "marketCap": "29415390000.00",
+    "lastsale": "$61.10",
+    "netchange": "-0.31",
+    "pctchange": "-0.505%",
+    "volume": "3654648",
+    "marketCap": "29266900000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -15374,11 +15318,11 @@
   {
     "symbol": "EBC",
     "name": "Eastern Bankshares Inc. Common Stock",
-    "lastsale": "$18.52",
-    "netchange": "0.07",
-    "pctchange": "0.379%",
-    "volume": "914942",
-    "marketCap": "3975566520.00",
+    "lastsale": "$18.38",
+    "netchange": "-0.14",
+    "pctchange": "-0.756%",
+    "volume": "559682",
+    "marketCap": "3945513641.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Savings Institutions",
@@ -15388,11 +15332,11 @@
   {
     "symbol": "EBMT",
     "name": "Eagle Bancorp Montana Inc. Common Stock",
-    "lastsale": "$16.64",
-    "netchange": "0.04",
-    "pctchange": "0.241%",
-    "volume": "23323",
-    "marketCap": "133399286.00",
+    "lastsale": "$16.50",
+    "netchange": "-0.14",
+    "pctchange": "-0.841%",
+    "volume": "22043",
+    "marketCap": "132276936.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -15402,11 +15346,11 @@
   {
     "symbol": "EBON",
     "name": "Ebang International Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$7.79",
-    "netchange": "0.22",
-    "pctchange": "2.906%",
-    "volume": "65772",
-    "marketCap": "50977277.00",
+    "lastsale": "$7.02",
+    "netchange": "-0.77",
+    "pctchange": "-9.884%",
+    "volume": "125219",
+    "marketCap": "45938445.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -15416,11 +15360,11 @@
   {
     "symbol": "EBTC",
     "name": "Enterprise Bancorp Inc Common Stock",
-    "lastsale": "$36.12",
-    "netchange": "-0.53",
-    "pctchange": "-1.446%",
-    "volume": "11785",
-    "marketCap": "448942343.00",
+    "lastsale": "$36.33",
+    "netchange": "0.21",
+    "pctchange": "0.581%",
+    "volume": "10949",
+    "marketCap": "451552473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15430,11 +15374,11 @@
   {
     "symbol": "ECBK",
     "name": "ECB Bancorp Inc. Common Stock",
-    "lastsale": "$15.01",
-    "netchange": "0.01",
-    "pctchange": "0.067%",
-    "volume": "13946",
-    "marketCap": "136853990.00",
+    "lastsale": "$15.20",
+    "netchange": "0.19",
+    "pctchange": "1.266%",
+    "volume": "7806",
+    "marketCap": "138586319.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Banks",
@@ -15444,11 +15388,11 @@
   {
     "symbol": "ECDA",
     "name": "ECD Automotive Design Inc. Common Stock",
-    "lastsale": "$0.906",
-    "netchange": "-0.024",
-    "pctchange": "-2.581%",
-    "volume": "36985",
-    "marketCap": "31392594.00",
+    "lastsale": "$0.972",
+    "netchange": "0.066",
+    "pctchange": "7.285%",
+    "volume": "32120",
+    "marketCap": "33679471.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -15458,11 +15402,11 @@
   {
     "symbol": "ECDAW",
     "name": "ECD Automotive Design Inc. Warrant ",
-    "lastsale": "$0.0165",
-    "netchange": "-0.0035",
-    "pctchange": "-17.50%",
-    "volume": "4895",
-    "marketCap": "571719.00",
+    "lastsale": "$0.0229",
+    "netchange": "0.0064",
+    "pctchange": "38.788%",
+    "volume": "200",
+    "marketCap": "793477.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -15472,11 +15416,11 @@
   {
     "symbol": "ECOR",
     "name": "electroCore Inc. Common Stock",
-    "lastsale": "$9.65",
-    "netchange": "-1.29",
-    "pctchange": "-11.792%",
-    "volume": "262240",
-    "marketCap": "63251803.00",
+    "lastsale": "$10.09",
+    "netchange": "0.44",
+    "pctchange": "4.56%",
+    "volume": "73735",
+    "marketCap": "66135823.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15486,11 +15430,11 @@
   {
     "symbol": "ECPG",
     "name": "Encore Capital Group Inc Common Stock",
-    "lastsale": "$48.96",
-    "netchange": "-0.26",
-    "pctchange": "-0.528%",
-    "volume": "175226",
-    "marketCap": "1159925607.00",
+    "lastsale": "$48.62",
+    "netchange": "-0.34",
+    "pctchange": "-0.694%",
+    "volume": "122054",
+    "marketCap": "1151870568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -15500,11 +15444,11 @@
   {
     "symbol": "ECX",
     "name": "ECARX Holdings Inc. Class A Ordinary shares",
-    "lastsale": "$1.60",
+    "lastsale": "$1.48",
     "netchange": "-0.12",
-    "pctchange": "-6.977%",
-    "volume": "30491",
-    "marketCap": "540719944.00",
+    "pctchange": "-7.50%",
+    "volume": "28138",
+    "marketCap": "500165948.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15528,11 +15472,11 @@
   {
     "symbol": "EDAP",
     "name": "EDAP TMS S.A. American Depositary Shares",
-    "lastsale": "$2.36",
-    "netchange": "-0.09",
-    "pctchange": "-3.673%",
-    "volume": "78779",
-    "marketCap": "87564918.00",
+    "lastsale": "$2.39",
+    "netchange": "0.03",
+    "pctchange": "1.271%",
+    "volume": "79781",
+    "marketCap": "88678032.00",
     "country": "France",
     "ipoyear": "1997",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15542,11 +15486,11 @@
   {
     "symbol": "EDBL",
     "name": "Edible Garden AG Incorporated Common Stock",
-    "lastsale": "$0.1395",
-    "netchange": "-0.0083",
-    "pctchange": "-5.616%",
-    "volume": "634619",
-    "marketCap": "2637256.00",
+    "lastsale": "$0.157",
+    "netchange": "0.0175",
+    "pctchange": "12.545%",
+    "volume": "3139399",
+    "marketCap": "2968094.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15570,11 +15514,11 @@
   {
     "symbol": "EDIT",
     "name": "Editas Medicine Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "-0.14",
-    "pctchange": "-5.263%",
-    "volume": "2108455",
-    "marketCap": "208021209.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.04",
+    "pctchange": "-1.587%",
+    "volume": "2088946",
+    "marketCap": "204719286.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15584,11 +15528,11 @@
   {
     "symbol": "EDRY",
     "name": "EuroDry Ltd. Common Shares ",
-    "lastsale": "$15.10",
-    "netchange": "-0.39",
-    "pctchange": "-2.518%",
-    "volume": "3204",
-    "marketCap": "42769497.00",
+    "lastsale": "$14.96",
+    "netchange": "-0.14",
+    "pctchange": "-0.927%",
+    "volume": "6574",
+    "marketCap": "42372958.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15598,11 +15542,11 @@
   {
     "symbol": "EDSA",
     "name": "Edesa Biotech Inc. Common Shares",
-    "lastsale": "$2.199",
-    "netchange": "0.099",
-    "pctchange": "4.714%",
-    "volume": "7524",
-    "marketCap": "7071914.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.009",
+    "pctchange": "-0.409%",
+    "volume": "35789",
+    "marketCap": "7042970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15612,11 +15556,11 @@
   {
     "symbol": "EDTK",
     "name": "Skillful Craftsman Education Technology Limited Ordinary Share",
-    "lastsale": "$1.02",
-    "netchange": "0.05",
-    "pctchange": "5.155%",
-    "volume": "4064",
-    "marketCap": "16248040.00",
+    "lastsale": "$1.04",
+    "netchange": "0.02",
+    "pctchange": "1.961%",
+    "volume": "7323",
+    "marketCap": "16566629.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -15627,9 +15571,9 @@
     "symbol": "EDUC",
     "name": "Educational Development Corporation Common Stock",
     "lastsale": "$1.90",
-    "netchange": "-0.04",
-    "pctchange": "-2.062%",
-    "volume": "2659",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4494",
     "marketCap": "16305042.00",
     "country": "United States",
     "ipoyear": "",
@@ -15640,11 +15584,11 @@
   {
     "symbol": "EEFT",
     "name": "Euronet Worldwide Inc. Common Stock",
-    "lastsale": "$101.62",
-    "netchange": "-0.26",
-    "pctchange": "-0.255%",
-    "volume": "253372",
-    "marketCap": "4464332241.00",
+    "lastsale": "$100.98",
+    "netchange": "-0.64",
+    "pctchange": "-0.63%",
+    "volume": "244815",
+    "marketCap": "4436215997.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -15654,11 +15598,11 @@
   {
     "symbol": "EEIQ",
     "name": "EpicQuest Education Group International Limited Common Stock",
-    "lastsale": "$0.87",
-    "netchange": "0.07",
-    "pctchange": "8.75%",
-    "volume": "5443",
-    "marketCap": "10786411.00",
+    "lastsale": "$0.99",
+    "netchange": "0.12",
+    "pctchange": "13.793%",
+    "volume": "25258",
+    "marketCap": "12274191.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15668,11 +15612,11 @@
   {
     "symbol": "EFOI",
     "name": "Energy Focus Inc. Common Stock",
-    "lastsale": "$1.3101",
-    "netchange": "-0.1398",
-    "pctchange": "-9.642%",
-    "volume": "12817",
-    "marketCap": "6892097.00",
+    "lastsale": "$1.32",
+    "netchange": "0.0099",
+    "pctchange": "0.756%",
+    "volume": "4779",
+    "marketCap": "6944178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15682,11 +15626,11 @@
   {
     "symbol": "EFSC",
     "name": "Enterprise Financial Services Corporation Common Stock",
-    "lastsale": "$58.58",
-    "netchange": "-0.25",
-    "pctchange": "-0.425%",
-    "volume": "136683",
-    "marketCap": "2174946524.00",
+    "lastsale": "$58.82",
+    "netchange": "0.24",
+    "pctchange": "0.41%",
+    "volume": "104465",
+    "marketCap": "2183857196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15696,11 +15640,11 @@
   {
     "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": "$20.31",
-    "netchange": "-0.39",
-    "pctchange": "-1.884%",
-    "volume": "5276",
-    "marketCap": "754065618.00",
+    "lastsale": "$20.4001",
+    "netchange": "0.0901",
+    "pctchange": "0.444%",
+    "volume": "3969",
+    "marketCap": "757410833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15710,11 +15654,11 @@
   {
     "symbol": "EGAN",
     "name": "eGain Corporation Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "-0.26",
-    "pctchange": "-4.962%",
-    "volume": "194680",
-    "marketCap": "142048873.00",
+    "lastsale": "$5.03",
+    "netchange": "0.05",
+    "pctchange": "1.004%",
+    "volume": "29883",
+    "marketCap": "143475066.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -15724,11 +15668,11 @@
   {
     "symbol": "EGBN",
     "name": "Eagle Bancorp Inc. Common Stock",
-    "lastsale": "$28.62",
-    "netchange": "-0.23",
-    "pctchange": "-0.797%",
-    "volume": "155880",
-    "marketCap": "864368018.00",
+    "lastsale": "$28.53",
+    "netchange": "-0.09",
+    "pctchange": "-0.314%",
+    "volume": "157208",
+    "marketCap": "861649879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15738,11 +15682,11 @@
   {
     "symbol": "EH",
     "name": "EHang Holdings Limited ADS",
-    "lastsale": "$15.39",
-    "netchange": "-1.16",
-    "pctchange": "-7.009%",
-    "volume": "4627034",
-    "marketCap": "977353354.00",
+    "lastsale": "$15.67",
+    "netchange": "0.28",
+    "pctchange": "1.819%",
+    "volume": "1091943",
+    "marketCap": "995134961.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -15753,9 +15697,9 @@
     "symbol": "EHGO",
     "name": "Eshallgo Inc. Class A Ordinary Shares",
     "lastsale": "$3.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.513%",
-    "volume": "80938",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "49096",
     "marketCap": "79481800.00",
     "country": "China",
     "ipoyear": "2024",
@@ -15766,11 +15710,11 @@
   {
     "symbol": "EHTH",
     "name": "eHealth Inc. Common Stock",
-    "lastsale": "$4.95",
-    "netchange": "0.17",
-    "pctchange": "3.556%",
-    "volume": "183473",
-    "marketCap": "146686766.00",
+    "lastsale": "$4.85",
+    "netchange": "-0.10",
+    "pctchange": "-2.02%",
+    "volume": "159959",
+    "marketCap": "143723397.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Specialty Insurers",
@@ -15780,11 +15724,11 @@
   {
     "symbol": "EJH",
     "name": "E-Home Household Service Holdings Limited Ordinary Shares",
-    "lastsale": "$0.8062",
-    "netchange": "0.0062",
-    "pctchange": "0.775%",
-    "volume": "188740",
-    "marketCap": "7006016.00",
+    "lastsale": "$0.7699",
+    "netchange": "-0.0363",
+    "pctchange": "-4.503%",
+    "volume": "211073",
+    "marketCap": "6690563.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15794,11 +15738,11 @@
   {
     "symbol": "EKSO",
     "name": "Ekso Bionics Holdings Inc. Common Stock",
-    "lastsale": "$0.7167",
-    "netchange": "-0.0333",
-    "pctchange": "-4.44%",
-    "volume": "89491",
-    "marketCap": "15766231.00",
+    "lastsale": "$0.707",
+    "netchange": "-0.0097",
+    "pctchange": "-1.353%",
+    "volume": "97467",
+    "marketCap": "15552847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15808,11 +15752,11 @@
   {
     "symbol": "ELAB",
     "name": "Elevai Labs Inc. Common Stock",
-    "lastsale": "$0.0229",
-    "netchange": "0.0008",
-    "pctchange": "3.62%",
-    "volume": "286276668",
-    "marketCap": "11854443.00",
+    "lastsale": "$0.0213",
+    "netchange": "-0.0016",
+    "pctchange": "-6.987%",
+    "volume": "189978483",
+    "marketCap": "11026185.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15822,11 +15766,11 @@
   {
     "symbol": "ELBM",
     "name": "Electra Battery Materials Corporation Common Stock",
-    "lastsale": "$0.4955",
-    "netchange": "-0.017",
-    "pctchange": "-3.317%",
-    "volume": "65982",
-    "marketCap": "28341841.00",
+    "lastsale": "$0.51",
+    "netchange": "0.0145",
+    "pctchange": "2.926%",
+    "volume": "69508",
+    "marketCap": "29171219.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15836,11 +15780,11 @@
   {
     "symbol": "ELDN",
     "name": "Eledon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.10",
-    "pctchange": "-2.50%",
-    "volume": "241974",
-    "marketCap": "232983173.00",
+    "lastsale": "$3.88",
+    "netchange": "-0.02",
+    "pctchange": "-0.513%",
+    "volume": "403263",
+    "marketCap": "231788387.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15850,11 +15794,11 @@
   {
     "symbol": "ELEV",
     "name": "Elevation Oncology Inc. Common stock",
-    "lastsale": "$0.55",
-    "netchange": "0.0185",
-    "pctchange": "3.481%",
-    "volume": "700142",
-    "marketCap": "32515480.00",
+    "lastsale": "$0.58",
+    "netchange": "0.03",
+    "pctchange": "5.455%",
+    "volume": "334523",
+    "marketCap": "34289052.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15864,11 +15808,11 @@
   {
     "symbol": "ELSE",
     "name": "Electro-Sensors Inc. Common Stock",
-    "lastsale": "$4.315",
-    "netchange": "0.2749",
-    "pctchange": "6.804%",
-    "volume": "11416",
-    "marketCap": "14791911.00",
+    "lastsale": "$4.1015",
+    "netchange": "-0.2135",
+    "pctchange": "-4.948%",
+    "volume": "7152",
+    "marketCap": "14060028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15878,11 +15822,11 @@
   {
     "symbol": "ELTK",
     "name": "Eltek Ltd. Ordinary Shares",
-    "lastsale": "$11.24",
-    "netchange": "0.23",
-    "pctchange": "2.089%",
-    "volume": "34140",
-    "marketCap": "75420400.00",
+    "lastsale": "$11.65",
+    "netchange": "0.41",
+    "pctchange": "3.648%",
+    "volume": "91781",
+    "marketCap": "78171500.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -15892,11 +15836,11 @@
   {
     "symbol": "ELTX",
     "name": "Elicio Therapeutics Inc. Common Stock",
-    "lastsale": "$5.29",
-    "netchange": "-0.19",
-    "pctchange": "-3.467%",
-    "volume": "10780",
-    "marketCap": "57086115.00",
+    "lastsale": "$5.195",
+    "netchange": "-0.095",
+    "pctchange": "-1.796%",
+    "volume": "141694",
+    "marketCap": "56060939.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15906,11 +15850,11 @@
   {
     "symbol": "ELUT",
     "name": "Elutia Inc. Class A Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "0.05",
-    "pctchange": "1.404%",
-    "volume": "10024",
-    "marketCap": "122957831.00",
+    "lastsale": "$4.21",
+    "netchange": "0.60",
+    "pctchange": "16.62%",
+    "volume": "38342",
+    "marketCap": "145506433.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15920,11 +15864,11 @@
   {
     "symbol": "ELVA",
     "name": "Electrovaya Inc. Common Shares",
-    "lastsale": "$2.38",
-    "netchange": "0.04",
-    "pctchange": "1.709%",
-    "volume": "29056",
-    "marketCap": "81239313.00",
+    "lastsale": "$2.29",
+    "netchange": "-0.09",
+    "pctchange": "-3.782%",
+    "volume": "22318",
+    "marketCap": "78167238.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -15934,11 +15878,11 @@
   {
     "symbol": "ELVN",
     "name": "Enliven Therapeutics Inc. Common Stock",
-    "lastsale": "$24.90",
-    "netchange": "0.49",
-    "pctchange": "2.007%",
-    "volume": "239181",
-    "marketCap": "1216593233.00",
+    "lastsale": "$26.18",
+    "netchange": "1.28",
+    "pctchange": "5.141%",
+    "volume": "212362",
+    "marketCap": "1279132966.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15948,11 +15892,11 @@
   {
     "symbol": "ELWS",
     "name": "Earlyworks Co. Ltd. American Depositary Shares",
-    "lastsale": "$2.65",
-    "netchange": "-0.35",
-    "pctchange": "-11.667%",
-    "volume": "58789",
-    "marketCap": "7990757.00",
+    "lastsale": "$2.71",
+    "netchange": "0.06",
+    "pctchange": "2.264%",
+    "volume": "34602",
+    "marketCap": "8171680.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -15962,11 +15906,11 @@
   {
     "symbol": "EM",
     "name": "Smart Share Global Limited American Depositary Shares",
-    "lastsale": "$0.7199",
-    "netchange": "0.0199",
-    "pctchange": "2.843%",
-    "volume": "10880",
-    "marketCap": "186868246.00",
+    "lastsale": "$0.71",
+    "netchange": "-0.0099",
+    "pctchange": "-1.375%",
+    "volume": "29761",
+    "marketCap": "184298451.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15976,11 +15920,11 @@
   {
     "symbol": "EMBC",
     "name": "Embecta Corp. Common Stock",
-    "lastsale": "$14.42",
-    "netchange": "-0.20",
-    "pctchange": "-1.368%",
-    "volume": "361523",
-    "marketCap": "832060389.00",
+    "lastsale": "$13.48",
+    "netchange": "-0.94",
+    "pctchange": "-6.519%",
+    "volume": "675605",
+    "marketCap": "777820668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15991,9 +15935,9 @@
     "symbol": "EMCG",
     "name": "Embrace Change Acquisition Corp Ordinary Shares",
     "lastsale": "$11.64",
-    "netchange": "0.04",
-    "pctchange": "0.345%",
-    "volume": "1273",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4867",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -16001,13 +15945,41 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/emcg"
   },
+  {
+    "symbol": "EMCGR",
+    "name": "Embrace Change Acquisition Corp Rights",
+    "lastsale": "$0.1136",
+    "netchange": "-0.0365",
+    "pctchange": "-24.317%",
+    "volume": "900",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/emcgr"
+  },
+  {
+    "symbol": "EMCGU",
+    "name": "Embrace Change Acquisition Corp Unit",
+    "lastsale": "$11.65",
+    "netchange": "-0.05",
+    "pctchange": "-0.427%",
+    "volume": "2425",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/emcgu"
+  },
   {
     "symbol": "EMCGW",
     "name": "Embrace Change Acquisition Corp Warrants",
-    "lastsale": "$0.0131",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20",
+    "lastsale": "$0.0151",
+    "netchange": "0.002",
+    "pctchange": "15.267%",
+    "volume": "900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -16018,11 +15990,11 @@
   {
     "symbol": "EMKR",
     "name": "EMCORE Corporation Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "0.03",
-    "pctchange": "1.034%",
-    "volume": "137702",
-    "marketCap": "26565197.00",
+    "lastsale": "$2.97",
+    "netchange": "0.04",
+    "pctchange": "1.365%",
+    "volume": "184717",
+    "marketCap": "26927861.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -16032,11 +16004,11 @@
   {
     "symbol": "EML",
     "name": "Eastern Company (The) Common Stock",
-    "lastsale": "$27.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21196",
-    "marketCap": "170037423.00",
+    "lastsale": "$27.35",
+    "netchange": "-0.15",
+    "pctchange": "-0.545%",
+    "volume": "14884",
+    "marketCap": "169109946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16046,11 +16018,11 @@
   {
     "symbol": "ENG",
     "name": "ENGlobal Corporation Common Stock",
-    "lastsale": "$1.2859",
-    "netchange": "0.0159",
-    "pctchange": "1.252%",
-    "volume": "17191",
-    "marketCap": "6630850.00",
+    "lastsale": "$1.32",
+    "netchange": "0.0341",
+    "pctchange": "2.652%",
+    "volume": "15578",
+    "marketCap": "6806690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16060,11 +16032,11 @@
   {
     "symbol": "ENGN",
     "name": "enGene Holdings Inc. Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "0.03",
-    "pctchange": "0.393%",
-    "volume": "29603",
-    "marketCap": "338691320.00",
+    "lastsale": "$7.52",
+    "netchange": "-0.14",
+    "pctchange": "-1.828%",
+    "volume": "40855",
+    "marketCap": "332501139.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16074,11 +16046,11 @@
   {
     "symbol": "ENGNW",
     "name": "enGene Holdings Inc. Warrants",
-    "lastsale": "$1.54",
-    "netchange": "0.03",
-    "pctchange": "1.987%",
-    "volume": "8304",
-    "marketCap": "68091989.00",
+    "lastsale": "$1.89",
+    "netchange": "0.35",
+    "pctchange": "22.727%",
+    "volume": "501",
+    "marketCap": "83567441.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16088,11 +16060,11 @@
   {
     "symbol": "ENLT",
     "name": "Enlight Renewable Energy Ltd. Ordinary Shares",
-    "lastsale": "$16.40",
-    "netchange": "0.17",
-    "pctchange": "1.047%",
-    "volume": "9867",
-    "marketCap": "1934586870.00",
+    "lastsale": "$16.31",
+    "netchange": "-0.09",
+    "pctchange": "-0.549%",
+    "volume": "4210",
+    "marketCap": "1923970234.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -16102,11 +16074,11 @@
   {
     "symbol": "ENLV",
     "name": "Enlivex Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.05",
+    "lastsale": "$1.03",
     "netchange": "-0.02",
-    "pctchange": "-1.869%",
-    "volume": "198590",
-    "marketCap": "21924000.00",
+    "pctchange": "-1.905%",
+    "volume": "60364",
+    "marketCap": "21506400.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16116,11 +16088,11 @@
   {
     "symbol": "ENPH",
     "name": "Enphase Energy Inc. Common Stock",
-    "lastsale": "$62.40",
-    "netchange": "2.88",
-    "pctchange": "4.839%",
-    "volume": "7629042",
-    "marketCap": "8430653275.00",
+    "lastsale": "$61.36",
+    "netchange": "-1.04",
+    "pctchange": "-1.667%",
+    "volume": "4266529",
+    "marketCap": "8290142387.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -16130,11 +16102,11 @@
   {
     "symbol": "ENSC",
     "name": "Ensysce Biosciences Inc. Common Stock",
-    "lastsale": "$0.68",
-    "netchange": "0.0096",
-    "pctchange": "1.432%",
-    "volume": "1676970",
-    "marketCap": "13310330.00",
+    "lastsale": "$0.6778",
+    "netchange": "-0.0022",
+    "pctchange": "-0.324%",
+    "volume": "2321301",
+    "marketCap": "13267267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16144,11 +16116,11 @@
   {
     "symbol": "ENSG",
     "name": "The Ensign Group Inc. Common Stock",
-    "lastsale": "$144.32",
-    "netchange": "0.83",
-    "pctchange": "0.578%",
-    "volume": "266413",
-    "marketCap": "8268912826.00",
+    "lastsale": "$144.56",
+    "netchange": "0.24",
+    "pctchange": "0.166%",
+    "volume": "310459",
+    "marketCap": "8282663790.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Hospital/Nursing Management",
@@ -16158,11 +16130,11 @@
   {
     "symbol": "ENTA",
     "name": "Enanta Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$9.57",
-    "netchange": "0.04",
-    "pctchange": "0.42%",
-    "volume": "177566",
-    "marketCap": "202774624.00",
+    "lastsale": "$9.42",
+    "netchange": "-0.15",
+    "pctchange": "-1.567%",
+    "volume": "118473",
+    "marketCap": "199596339.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16172,11 +16144,11 @@
   {
     "symbol": "ENTG",
     "name": "Entegris Inc. Common Stock",
-    "lastsale": "$99.55",
-    "netchange": "1.88",
-    "pctchange": "1.925%",
-    "volume": "2533083",
-    "marketCap": "15031847018.00",
+    "lastsale": "$99.43",
+    "netchange": "-0.12",
+    "pctchange": "-0.121%",
+    "volume": "1577274",
+    "marketCap": "15013727262.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Plastic Products",
@@ -16186,11 +16158,11 @@
   {
     "symbol": "ENTO",
     "name": "Entero Therapeutics Inc. Common Stock",
-    "lastsale": "$0.4405",
-    "netchange": "-0.0493",
-    "pctchange": "-10.065%",
-    "volume": "147819",
-    "marketCap": "2094150.00",
+    "lastsale": "$0.408",
+    "netchange": "-0.0325",
+    "pctchange": "-7.378%",
+    "volume": "95688",
+    "marketCap": "1939644.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16200,11 +16172,11 @@
   {
     "symbol": "ENTX",
     "name": "Entera Bio Ltd. Ordinary Shares",
-    "lastsale": "$1.66",
-    "netchange": "-0.07",
-    "pctchange": "-4.046%",
-    "volume": "49917",
-    "marketCap": "61141485.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.03",
+    "pctchange": "-1.807%",
+    "volume": "24750",
+    "marketCap": "60036519.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16214,11 +16186,11 @@
   {
     "symbol": "ENVB",
     "name": "Enveric Biosciences Inc. Common Stock",
-    "lastsale": "$0.353",
-    "netchange": "-0.012",
-    "pctchange": "-3.288%",
-    "volume": "227721",
-    "marketCap": "3148732.00",
+    "lastsale": "$0.355",
+    "netchange": "0.002",
+    "pctchange": "0.567%",
+    "volume": "106142",
+    "marketCap": "3530447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16228,11 +16200,11 @@
   {
     "symbol": "ENVX",
     "name": "Enovix Corporation Common Stock",
-    "lastsale": "$8.56",
-    "netchange": "0.08",
-    "pctchange": "0.943%",
-    "volume": "4760731",
-    "marketCap": "1523484866.00",
+    "lastsale": "$8.93",
+    "netchange": "0.37",
+    "pctchange": "4.322%",
+    "volume": "3176897",
+    "marketCap": "1589336432.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16242,11 +16214,11 @@
   {
     "symbol": "EOLS",
     "name": "Evolus Inc. Common Stock",
-    "lastsale": "$11.99",
-    "netchange": "-0.12",
-    "pctchange": "-0.991%",
-    "volume": "676317",
-    "marketCap": "759224701.00",
+    "lastsale": "$12.39",
+    "netchange": "0.40",
+    "pctchange": "3.336%",
+    "volume": "617022",
+    "marketCap": "784553298.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16256,11 +16228,11 @@
   {
     "symbol": "EOSE",
     "name": "Eos Energy Enterprises Inc. Class A Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "-0.04",
-    "pctchange": "-1.826%",
-    "volume": "6453593",
-    "marketCap": "468511576.00",
+    "lastsale": "$2.31",
+    "netchange": "0.16",
+    "pctchange": "7.442%",
+    "volume": "6020999",
+    "marketCap": "503377554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16270,11 +16242,11 @@
   {
     "symbol": "EOSEW",
     "name": "Eos Energy Enterprises Inc. Warrant",
-    "lastsale": "$0.1525",
-    "netchange": "0.0085",
-    "pctchange": "5.903%",
-    "volume": "25576",
-    "marketCap": "33231635.00",
+    "lastsale": "$0.1775",
+    "netchange": "0.025",
+    "pctchange": "16.393%",
+    "volume": "47607",
+    "marketCap": "38679444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16284,11 +16256,11 @@
   {
     "symbol": "EPIX",
     "name": "ESSA Pharma Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.01",
-    "pctchange": "-0.581%",
-    "volume": "385615",
-    "marketCap": "75870920.00",
+    "lastsale": "$1.74",
+    "netchange": "0.03",
+    "pctchange": "1.754%",
+    "volume": "242700",
+    "marketCap": "77201989.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16298,11 +16270,11 @@
   {
     "symbol": "EPOW",
     "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$0.915",
-    "netchange": "0.015",
-    "pctchange": "1.667%",
-    "volume": "10937",
-    "marketCap": "23919335.00",
+    "lastsale": "$0.851",
+    "netchange": "-0.064",
+    "pctchange": "-6.995%",
+    "volume": "8726",
+    "marketCap": "22246289.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -16312,11 +16284,11 @@
   {
     "symbol": "EPRX",
     "name": "Eupraxia Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "-0.0107",
-    "pctchange": "-0.342%",
-    "volume": "6492",
-    "marketCap": "111142365.00",
+    "lastsale": "$3.26",
+    "netchange": "0.14",
+    "pctchange": "4.487%",
+    "volume": "14598",
+    "marketCap": "116129523.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -16326,11 +16298,11 @@
   {
     "symbol": "EPSN",
     "name": "Epsilon Energy Ltd. Common Share",
-    "lastsale": "$5.70",
-    "netchange": "-0.19",
-    "pctchange": "-3.226%",
-    "volume": "14359",
-    "marketCap": "124586758.00",
+    "lastsale": "$5.87",
+    "netchange": "0.17",
+    "pctchange": "2.982%",
+    "volume": "19508",
+    "marketCap": "128302504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16340,11 +16312,11 @@
   {
     "symbol": "EQ",
     "name": "Equillium Inc. Common Stock",
-    "lastsale": "$0.681",
-    "netchange": "-0.0286",
-    "pctchange": "-4.03%",
-    "volume": "74166",
-    "marketCap": "24128350.00",
+    "lastsale": "$0.70",
+    "netchange": "0.019",
+    "pctchange": "2.79%",
+    "volume": "85462",
+    "marketCap": "24801534.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16354,11 +16326,11 @@
   {
     "symbol": "EQIX",
     "name": "Equinix Inc. Common Stock REIT",
-    "lastsale": "$909.48",
-    "netchange": "12.11",
-    "pctchange": "1.349%",
-    "volume": "480190",
-    "marketCap": "87754076313.00",
+    "lastsale": "$923.00",
+    "netchange": "13.52",
+    "pctchange": "1.487%",
+    "volume": "545046",
+    "marketCap": "89058596601.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -16368,11 +16340,11 @@
   {
     "symbol": "ERAS",
     "name": "Erasca Inc. Common Stock",
-    "lastsale": "$2.73",
+    "lastsale": "$2.79",
     "netchange": "0.06",
-    "pctchange": "2.247%",
-    "volume": "1416381",
-    "marketCap": "771845480.00",
+    "pctchange": "2.198%",
+    "volume": "1201835",
+    "marketCap": "788809117.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16382,11 +16354,11 @@
   {
     "symbol": "ERIC",
     "name": "Ericsson American Depositary Shares",
-    "lastsale": "$8.06",
-    "netchange": "0.09",
-    "pctchange": "1.129%",
-    "volume": "12956384",
-    "marketCap": "26953862984.00",
+    "lastsale": "$8.31",
+    "netchange": "0.25",
+    "pctchange": "3.102%",
+    "volume": "54739248",
+    "marketCap": "27789900918.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -16396,11 +16368,11 @@
   {
     "symbol": "ERIE",
     "name": "Erie Indemnity Company Class A Common Stock",
-    "lastsale": "$412.63",
-    "netchange": "7.63",
-    "pctchange": "1.884%",
-    "volume": "155749",
-    "marketCap": "19060044034.00",
+    "lastsale": "$416.45",
+    "netchange": "3.82",
+    "pctchange": "0.926%",
+    "volume": "158627",
+    "marketCap": "19236495985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -16410,11 +16382,11 @@
   {
     "symbol": "ERII",
     "name": "Energy Recovery Inc. Common Stock",
-    "lastsale": "$14.66",
-    "netchange": "-4.09",
-    "pctchange": "-21.813%",
-    "volume": "3038308",
-    "marketCap": "848724559.00",
+    "lastsale": "$15.35",
+    "netchange": "0.69",
+    "pctchange": "4.707%",
+    "volume": "1008431",
+    "marketCap": "888671350.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -16424,11 +16396,11 @@
   {
     "symbol": "ERNA",
     "name": "Eterna Therapeutics Inc. Common Stock",
-    "lastsale": "$0.687",
-    "netchange": "-0.148",
-    "pctchange": "-17.725%",
-    "volume": "446541",
-    "marketCap": "35294428.00",
+    "lastsale": "$0.705",
+    "netchange": "0.018",
+    "pctchange": "2.62%",
+    "volume": "189101",
+    "marketCap": "36219173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16438,11 +16410,11 @@
   {
     "symbol": "ESCA",
     "name": "Escalade Incorporated Common Stock",
-    "lastsale": "$13.96",
-    "netchange": "-0.43",
-    "pctchange": "-2.988%",
-    "volume": "25699",
-    "marketCap": "193727136.00",
+    "lastsale": "$14.54",
+    "netchange": "0.58",
+    "pctchange": "4.155%",
+    "volume": "19062",
+    "marketCap": "201775971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -16452,11 +16424,11 @@
   {
     "symbol": "ESEA",
     "name": "Euroseas Ltd. Common Stock (Marshall Islands)",
-    "lastsale": "$42.37",
-    "netchange": "-0.40",
-    "pctchange": "-0.935%",
-    "volume": "18769",
-    "marketCap": "297197204.00",
+    "lastsale": "$42.50",
+    "netchange": "0.13",
+    "pctchange": "0.307%",
+    "volume": "20878",
+    "marketCap": "298109068.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16466,11 +16438,11 @@
   {
     "symbol": "ESGL",
     "name": "ESGL Holdings Limited Ordinary Shares",
-    "lastsale": "$1.8485",
-    "netchange": "-0.0012",
-    "pctchange": "-0.065%",
-    "volume": "1064",
-    "marketCap": "68024800.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.1785",
+    "pctchange": "-9.656%",
+    "volume": "17269",
+    "marketCap": "61456000.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -16480,11 +16452,11 @@
   {
     "symbol": "ESGLW",
     "name": "ESGL Holdings Limited Warrants",
-    "lastsale": "$0.0111",
-    "netchange": "-0.0072",
-    "pctchange": "-39.344%",
-    "volume": "600",
-    "marketCap": "408480.00",
+    "lastsale": "$0.011",
+    "netchange": "-0.0001",
+    "pctchange": "-0.901%",
+    "volume": "14144",
+    "marketCap": "404800.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -16494,11 +16466,11 @@
   {
     "symbol": "ESGR",
     "name": "Enstar Group Limited Ordinary Shares",
-    "lastsale": "$323.72",
-    "netchange": "0.01",
-    "pctchange": "0.003%",
-    "volume": "73832",
-    "marketCap": "4930906277.00",
+    "lastsale": "$323.82",
+    "netchange": "0.10",
+    "pctchange": "0.031%",
+    "volume": "38461",
+    "marketCap": "4932429478.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16508,11 +16480,11 @@
   {
     "symbol": "ESGRO",
     "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E",
-    "lastsale": "$19.89",
-    "netchange": "-0.3441",
-    "pctchange": "-1.701%",
-    "volume": "17087",
-    "marketCap": "302964679.00",
+    "lastsale": "$19.92",
+    "netchange": "0.03",
+    "pctchange": "0.151%",
+    "volume": "21948",
+    "marketCap": "303421639.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16522,11 +16494,11 @@
   {
     "symbol": "ESGRP",
     "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares",
-    "lastsale": "$19.77",
-    "netchange": "-0.45",
-    "pctchange": "-2.226%",
-    "volume": "27491",
-    "marketCap": "301136838.00",
+    "lastsale": "$19.55",
+    "netchange": "-0.22",
+    "pctchange": "-1.113%",
+    "volume": "14482",
+    "marketCap": "297785796.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16536,10 +16508,10 @@
   {
     "symbol": "ESHA",
     "name": "ESH Acquisition Corp. Class A Common Stock",
-    "lastsale": "$10.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2196",
+    "lastsale": "$10.69",
+    "netchange": "0.01",
+    "pctchange": "0.094%",
+    "volume": "337",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -16564,11 +16536,11 @@
   {
     "symbol": "ESLA",
     "name": "Estrella Immunopharma Inc. Common Stock",
-    "lastsale": "$0.8899",
-    "netchange": "-0.0001",
-    "pctchange": "-0.011%",
-    "volume": "5375",
-    "marketCap": "32206278.00",
+    "lastsale": "$0.851",
+    "netchange": "-0.0389",
+    "pctchange": "-4.371%",
+    "volume": "4101",
+    "marketCap": "30788454.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16578,11 +16550,11 @@
   {
     "symbol": "ESLT",
     "name": "Elbit Systems Ltd. Ordinary Shares",
-    "lastsale": "$235.14",
-    "netchange": "-1.74",
-    "pctchange": "-0.735%",
-    "volume": "27682",
-    "marketCap": "10428459000.00",
+    "lastsale": "$249.61",
+    "netchange": "14.47",
+    "pctchange": "6.154%",
+    "volume": "123448",
+    "marketCap": "11070203500.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16592,11 +16564,11 @@
   {
     "symbol": "ESOA",
     "name": "Energy Services of America Corporation Common Stock",
-    "lastsale": "$14.42",
-    "netchange": "0.57",
-    "pctchange": "4.116%",
-    "volume": "215655",
-    "marketCap": "238949278.00",
+    "lastsale": "$15.09",
+    "netchange": "0.67",
+    "pctchange": "4.646%",
+    "volume": "368798",
+    "marketCap": "250051637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -16606,11 +16578,11 @@
   {
     "symbol": "ESPR",
     "name": "Esperion Therapeutics Inc. Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "0.03",
-    "pctchange": "1.415%",
-    "volume": "6296748",
-    "marketCap": "423625618.00",
+    "lastsale": "$2.41",
+    "netchange": "0.26",
+    "pctchange": "12.093%",
+    "volume": "5596368",
+    "marketCap": "474854762.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16620,11 +16592,11 @@
   {
     "symbol": "ESQ",
     "name": "Esquire Financial Holdings Inc. Common Stock",
-    "lastsale": "$71.53",
-    "netchange": "-0.23",
-    "pctchange": "-0.321%",
-    "volume": "17540",
-    "marketCap": "595223161.00",
+    "lastsale": "$72.62",
+    "netchange": "1.09",
+    "pctchange": "1.524%",
+    "volume": "16512",
+    "marketCap": "604293387.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Commercial Banks",
@@ -16634,11 +16606,11 @@
   {
     "symbol": "ESSA",
     "name": "ESSA Bancorp Inc. Common Stock",
-    "lastsale": "$19.58",
-    "netchange": "-0.62",
-    "pctchange": "-3.069%",
-    "volume": "8973",
-    "marketCap": "198375181.00",
+    "lastsale": "$19.96",
+    "netchange": "0.38",
+    "pctchange": "1.941%",
+    "volume": "6409",
+    "marketCap": "202225159.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -16648,11 +16620,11 @@
   {
     "symbol": "ESTA",
     "name": "Establishment Labs Holdings Inc. Common Shares",
-    "lastsale": "$37.78",
-    "netchange": "-0.01",
-    "pctchange": "-0.026%",
-    "volume": "604199",
-    "marketCap": "1057760020.00",
+    "lastsale": "$37.52",
+    "netchange": "-0.26",
+    "pctchange": "-0.688%",
+    "volume": "217842",
+    "marketCap": "1050480570.00",
     "country": "Costa Rica",
     "ipoyear": "2018",
     "industry": "Industrial Specialties",
@@ -16662,11 +16634,11 @@
   {
     "symbol": "ETNB",
     "name": "89bio Inc. Common Stock",
-    "lastsale": "$7.975",
-    "netchange": "0.045",
-    "pctchange": "0.567%",
-    "volume": "2063148",
-    "marketCap": "846357546.00",
+    "lastsale": "$7.99",
+    "netchange": "0.015",
+    "pctchange": "0.188%",
+    "volume": "720278",
+    "marketCap": "847949441.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16676,11 +16648,11 @@
   {
     "symbol": "ETON",
     "name": "Eton Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$10.03",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "240334",
-    "marketCap": "259137126.00",
+    "lastsale": "$10.50",
+    "netchange": "0.47",
+    "pctchange": "4.686%",
+    "volume": "213931",
+    "marketCap": "271280142.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16690,11 +16662,11 @@
   {
     "symbol": "ETSY",
     "name": "Etsy Inc. Common Stock",
-    "lastsale": "$50.56",
-    "netchange": "0.93",
-    "pctchange": "1.874%",
-    "volume": "3086087",
-    "marketCap": "5687620244.00",
+    "lastsale": "$50.41",
+    "netchange": "-0.15",
+    "pctchange": "-0.297%",
+    "volume": "3337540",
+    "marketCap": "5670746370.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -16704,11 +16676,11 @@
   {
     "symbol": "EU",
     "name": "enCore Energy Corp. Common Shares",
-    "lastsale": "$3.78",
-    "netchange": "0.19",
-    "pctchange": "5.292%",
-    "volume": "1732510",
-    "marketCap": "697045718.00",
+    "lastsale": "$3.93",
+    "netchange": "0.15",
+    "pctchange": "3.968%",
+    "volume": "1313258",
+    "marketCap": "724706262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -16718,11 +16690,11 @@
   {
     "symbol": "EUDA",
     "name": "EUDA Health Holdings Limited Ordinary Shares",
-    "lastsale": "$4.22",
-    "netchange": "0.03",
-    "pctchange": "0.716%",
-    "volume": "100333",
-    "marketCap": "148248600.00",
+    "lastsale": "$4.34",
+    "netchange": "0.12",
+    "pctchange": "2.844%",
+    "volume": "100179",
+    "marketCap": "152464200.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16747,9 +16719,9 @@
     "symbol": "EURK",
     "name": "Eureka Acquisition Corp Class A Ordinary Share",
     "lastsale": "$10.1202",
-    "netchange": "-0.003",
-    "pctchange": "-0.03%",
-    "volume": "154632",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16757,13 +16729,27 @@
     "sector": "",
     "url": "/market-activity/stocks/eurk"
   },
+  {
+    "symbol": "EURKR",
+    "name": "Eureka Acquisition Corp Right",
+    "lastsale": "$0.2201",
+    "netchange": "-0.0099",
+    "pctchange": "-4.304%",
+    "volume": "532",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/eurkr"
+  },
   {
     "symbol": "EURKU",
     "name": "Eureka Acquisition Corp Unit",
     "lastsale": "$10.29",
-    "netchange": "0.03",
-    "pctchange": "0.292%",
-    "volume": "301",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16774,11 +16760,11 @@
   {
     "symbol": "EVAX",
     "name": "Evaxion Biotech A/S American Depositary Share",
-    "lastsale": "$1.63",
-    "netchange": "0.19",
-    "pctchange": "13.194%",
-    "volume": "70679",
-    "marketCap": "9095400.00",
+    "lastsale": "$1.5599",
+    "netchange": "-0.0701",
+    "pctchange": "-4.301%",
+    "volume": "99182",
+    "marketCap": "8704242.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16788,11 +16774,11 @@
   {
     "symbol": "EVCM",
     "name": "EverCommerce Inc. Common Stock",
-    "lastsale": "$11.15",
-    "netchange": "0.03",
-    "pctchange": "0.27%",
-    "volume": "112088",
-    "marketCap": "2045846466.00",
+    "lastsale": "$11.20",
+    "netchange": "0.05",
+    "pctchange": "0.448%",
+    "volume": "119693",
+    "marketCap": "2055020666.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -16802,11 +16788,11 @@
   {
     "symbol": "EVER",
     "name": "EverQuote Inc. Class A Common Stock",
-    "lastsale": "$18.57",
-    "netchange": "0.77",
-    "pctchange": "4.326%",
-    "volume": "498405",
-    "marketCap": "656476705.00",
+    "lastsale": "$18.79",
+    "netchange": "0.22",
+    "pctchange": "1.185%",
+    "volume": "480529",
+    "marketCap": "664254027.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -16816,11 +16802,11 @@
   {
     "symbol": "EVGN",
     "name": "Evogene Ltd Ordinary Shares",
-    "lastsale": "$1.68",
-    "netchange": "-0.05",
-    "pctchange": "-2.89%",
-    "volume": "56670",
-    "marketCap": "8532720.00",
+    "lastsale": "$1.725",
+    "netchange": "0.045",
+    "pctchange": "2.679%",
+    "volume": "225027",
+    "marketCap": "8761275.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -16830,11 +16816,11 @@
   {
     "symbol": "EVGO",
     "name": "EVgo Inc. Class A Common Stock",
-    "lastsale": "$5.37",
-    "netchange": "0.31",
-    "pctchange": "6.126%",
-    "volume": "8242699",
-    "marketCap": "1627927271.00",
+    "lastsale": "$5.83",
+    "netchange": "0.46",
+    "pctchange": "8.566%",
+    "volume": "8212444",
+    "marketCap": "1767377279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16844,11 +16830,11 @@
   {
     "symbol": "EVGOW",
     "name": "EVgo Inc. Warrants",
-    "lastsale": "$0.87",
-    "netchange": "0.194",
-    "pctchange": "28.698%",
-    "volume": "72893",
-    "marketCap": "263742407.00",
+    "lastsale": "$0.93",
+    "netchange": "0.06",
+    "pctchange": "6.897%",
+    "volume": "61148",
+    "marketCap": "281931539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16861,7 +16847,7 @@
     "lastsale": "$11.75",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1423",
+    "volume": "16",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16886,11 +16872,11 @@
   {
     "symbol": "EVLV",
     "name": "Evolv Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.68",
-    "netchange": "0.10",
-    "pctchange": "3.876%",
-    "volume": "2791846",
-    "marketCap": "422234096.00",
+    "lastsale": "$2.73",
+    "netchange": "0.05",
+    "pctchange": "1.866%",
+    "volume": "1801762",
+    "marketCap": "430111598.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16900,11 +16886,11 @@
   {
     "symbol": "EVLVW",
     "name": "Evolv Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.1699",
-    "netchange": "0.0065",
-    "pctchange": "3.978%",
-    "volume": "9072",
-    "marketCap": "26767751.00",
+    "lastsale": "$0.17",
+    "netchange": "0.0001",
+    "pctchange": "0.059%",
+    "volume": "2010",
+    "marketCap": "26783506.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16914,11 +16900,11 @@
   {
     "symbol": "EVO",
     "name": "Evotec SE American Depositary Shares",
-    "lastsale": "$5.55",
-    "netchange": "0.11",
-    "pctchange": "2.022%",
-    "volume": "281458",
-    "marketCap": "1966761670.00",
+    "lastsale": "$5.15",
+    "netchange": "-0.40",
+    "pctchange": "-7.207%",
+    "volume": "277276",
+    "marketCap": "1825013081.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16928,11 +16914,11 @@
   {
     "symbol": "EVOK",
     "name": "Evoke Pharma Inc. Common Stock",
-    "lastsale": "$4.37",
-    "netchange": "-0.21",
-    "pctchange": "-4.585%",
-    "volume": "11683",
-    "marketCap": "6493859.00",
+    "lastsale": "$4.70",
+    "netchange": "0.33",
+    "pctchange": "7.551%",
+    "volume": "153994",
+    "marketCap": "6984242.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16942,11 +16928,11 @@
   {
     "symbol": "EVRG",
     "name": "Evergy Inc. Common Stock",
-    "lastsale": "$63.87",
+    "lastsale": "$63.98",
     "netchange": "0.11",
-    "pctchange": "0.173%",
-    "volume": "1493025",
-    "marketCap": "14688578042.00",
+    "pctchange": "0.172%",
+    "volume": "1259986",
+    "marketCap": "14713875421.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -16956,11 +16942,11 @@
   {
     "symbol": "EVTV",
     "name": "Envirotech Vehicles Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13888",
-    "marketCap": "26832313.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.02",
+    "pctchange": "-1.17%",
+    "volume": "15613",
+    "marketCap": "28345714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -16970,11 +16956,11 @@
   {
     "symbol": "EWBC",
     "name": "East West Bancorp Inc. Common Stock",
-    "lastsale": "$103.84",
-    "netchange": "0.50",
-    "pctchange": "0.484%",
-    "volume": "802685",
-    "marketCap": "14395250209.00",
+    "lastsale": "$104.23",
+    "netchange": "0.39",
+    "pctchange": "0.376%",
+    "volume": "586771",
+    "marketCap": "14449315575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16984,11 +16970,11 @@
   {
     "symbol": "EWCZ",
     "name": "European Wax Center Inc. Class A Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "-0.395",
-    "pctchange": "-6.701%",
-    "volume": "989731",
-    "marketCap": "329888944.00",
+    "lastsale": "$5.90",
+    "netchange": "0.40",
+    "pctchange": "7.273%",
+    "volume": "1370750",
+    "marketCap": "335963423.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -16998,11 +16984,11 @@
   {
     "symbol": "EWTX",
     "name": "Edgewise Therapeutics Inc. Common Stock",
-    "lastsale": "$30.79",
-    "netchange": "-0.65",
-    "pctchange": "-2.067%",
-    "volume": "949272",
-    "marketCap": "2915459438.00",
+    "lastsale": "$31.51",
+    "netchange": "0.72",
+    "pctchange": "2.338%",
+    "volume": "465435",
+    "marketCap": "2983635171.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17012,11 +16998,11 @@
   {
     "symbol": "EXAI",
     "name": "Exscientia Plc American Depositary Shares",
-    "lastsale": "$4.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1734354",
-    "marketCap": "589544237.00",
+    "lastsale": "$4.84",
+    "netchange": "0.15",
+    "pctchange": "3.198%",
+    "volume": "1509941",
+    "marketCap": "608399597.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17026,11 +17012,11 @@
   {
     "symbol": "EXAS",
     "name": "Exact Sciences Corporation Common Stock",
-    "lastsale": "$49.54",
-    "netchange": "0.21",
-    "pctchange": "0.426%",
-    "volume": "2439108",
-    "marketCap": "9168679555.00",
+    "lastsale": "$53.92",
+    "netchange": "4.38",
+    "pctchange": "8.841%",
+    "volume": "2889012",
+    "marketCap": "9979313719.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical Specialities",
@@ -17040,11 +17026,11 @@
   {
     "symbol": "EXC",
     "name": "Exelon Corporation Common Stock",
-    "lastsale": "$39.23",
-    "netchange": "0.12",
-    "pctchange": "0.307%",
-    "volume": "7260682",
-    "marketCap": "39419624286.00",
+    "lastsale": "$39.10",
+    "netchange": "-0.13",
+    "pctchange": "-0.331%",
+    "volume": "6070145",
+    "marketCap": "39288995911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -17054,11 +17040,11 @@
   {
     "symbol": "EXE",
     "name": "Expand Energy Corporation Common Stock",
-    "lastsale": "$96.42",
-    "netchange": "1.43",
-    "pctchange": "1.505%",
-    "volume": "2633468",
-    "marketCap": "22276374548.00",
+    "lastsale": "$95.71",
+    "netchange": "-0.71",
+    "pctchange": "-0.736%",
+    "volume": "2610302",
+    "marketCap": "22112339847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17071,7 +17057,7 @@
     "lastsale": "$81.27",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "37",
+    "volume": "57",
     "marketCap": "18776197465.00",
     "country": "United States",
     "ipoyear": "",
@@ -17110,11 +17096,11 @@
   {
     "symbol": "EXEL",
     "name": "Exelixis Inc. Common Stock",
-    "lastsale": "$34.52",
-    "netchange": "0.07",
-    "pctchange": "0.203%",
-    "volume": "1803078",
-    "marketCap": "9858187770.00",
+    "lastsale": "$34.41",
+    "netchange": "-0.11",
+    "pctchange": "-0.319%",
+    "volume": "2207695",
+    "marketCap": "9826774078.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17124,11 +17110,11 @@
   {
     "symbol": "EXFY",
     "name": "Expensify Inc. Class A Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "-0.08",
-    "pctchange": "-2.909%",
-    "volume": "458809",
-    "marketCap": "237530882.00",
+    "lastsale": "$2.77",
+    "netchange": "0.10",
+    "pctchange": "3.745%",
+    "volume": "758303",
+    "marketCap": "246427169.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17138,11 +17124,11 @@
   {
     "symbol": "EXLS",
     "name": "ExlService Holdings Inc. Common Stock",
-    "lastsale": "$44.35",
-    "netchange": "-0.34",
-    "pctchange": "-0.761%",
-    "volume": "726335",
-    "marketCap": "7135136081.00",
+    "lastsale": "$44.28",
+    "netchange": "-0.07",
+    "pctchange": "-0.158%",
+    "volume": "837689",
+    "marketCap": "7123874310.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -17152,11 +17138,11 @@
   {
     "symbol": "EXPE",
     "name": "Expedia Group Inc. Common Stock",
-    "lastsale": "$180.40",
-    "netchange": "-0.95",
-    "pctchange": "-0.524%",
-    "volume": "1282777",
-    "marketCap": "23153703188.00",
+    "lastsale": "$177.06",
+    "netchange": "-3.34",
+    "pctchange": "-1.851%",
+    "volume": "1116681",
+    "marketCap": "22725025978.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -17166,11 +17152,11 @@
   {
     "symbol": "EXPI",
     "name": "eXp World Holdings Inc. Common Stock",
-    "lastsale": "$12.51",
-    "netchange": "-0.75",
-    "pctchange": "-5.656%",
-    "volume": "905115",
-    "marketCap": "1920927839.00",
+    "lastsale": "$12.83",
+    "netchange": "0.32",
+    "pctchange": "2.558%",
+    "volume": "569286",
+    "marketCap": "1970064282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -17180,11 +17166,11 @@
   {
     "symbol": "EXPO",
     "name": "Exponent Inc. Common Stock",
-    "lastsale": "$96.01",
-    "netchange": "-1.39",
-    "pctchange": "-1.427%",
-    "volume": "182723",
-    "marketCap": "4873895517.00",
+    "lastsale": "$94.87",
+    "netchange": "-1.14",
+    "pctchange": "-1.187%",
+    "volume": "216059",
+    "marketCap": "4816024036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -17194,11 +17180,11 @@
   {
     "symbol": "EXTR",
     "name": "Extreme Networks Inc. Common Stock",
-    "lastsale": "$15.33",
-    "netchange": "-0.28",
-    "pctchange": "-1.794%",
-    "volume": "616252",
-    "marketCap": "2025628339.00",
+    "lastsale": "$15.42",
+    "netchange": "0.09",
+    "pctchange": "0.587%",
+    "volume": "629547",
+    "marketCap": "2037520482.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17208,11 +17194,11 @@
   {
     "symbol": "EYE",
     "name": "National Vision Holdings Inc. Common Stock",
-    "lastsale": "$11.46",
-    "netchange": "0.43",
-    "pctchange": "3.898%",
-    "volume": "989218",
-    "marketCap": "902472307.00",
+    "lastsale": "$11.28",
+    "netchange": "-0.18",
+    "pctchange": "-1.571%",
+    "volume": "950076",
+    "marketCap": "888297349.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Ophthalmic Goods",
@@ -17222,11 +17208,11 @@
   {
     "symbol": "EYEN",
     "name": "Eyenovia Inc. Common Stock",
-    "lastsale": "$0.111",
-    "netchange": "0.0091",
-    "pctchange": "8.93%",
-    "volume": "24373148",
-    "marketCap": "9595019.00",
+    "lastsale": "$0.1192",
+    "netchange": "0.0082",
+    "pctchange": "7.387%",
+    "volume": "15895014",
+    "marketCap": "10303840.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17236,11 +17222,11 @@
   {
     "symbol": "EYPT",
     "name": "EyePoint Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.58",
-    "netchange": "-0.59",
-    "pctchange": "-6.434%",
-    "volume": "1275477",
-    "marketCap": "585593846.00",
+    "lastsale": "$9.21",
+    "netchange": "0.63",
+    "pctchange": "7.343%",
+    "volume": "1021356",
+    "marketCap": "628591996.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -17250,11 +17236,11 @@
   {
     "symbol": "EZFL",
     "name": "EzFill Holdings Inc. Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "-0.13",
-    "pctchange": "-4.762%",
-    "volume": "85362",
-    "marketCap": "16148018.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.03",
+    "pctchange": "-1.154%",
+    "volume": "21088",
+    "marketCap": "15961694.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -17265,9 +17251,9 @@
     "symbol": "EZGO",
     "name": "EZGO Technologies Ltd. Ordinary Shares",
     "lastsale": "$0.92",
-    "netchange": "-0.001",
-    "pctchange": "-0.109%",
-    "volume": "71863",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16267",
     "marketCap": "2349808.00",
     "country": "China",
     "ipoyear": "2021",
@@ -17278,11 +17264,11 @@
   {
     "symbol": "EZPW",
     "name": "EZCORP Inc. Class A Non Voting Common Stock",
-    "lastsale": "$12.06",
-    "netchange": "0.14",
-    "pctchange": "1.174%",
-    "volume": "510783",
-    "marketCap": "656853303.00",
+    "lastsale": "$12.04",
+    "netchange": "-0.02",
+    "pctchange": "-0.166%",
+    "volume": "643028",
+    "marketCap": "655763994.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17292,11 +17278,11 @@
   {
     "symbol": "FA",
     "name": "First Advantage Corporation Common Stock",
-    "lastsale": "$17.32",
-    "netchange": "-0.18",
-    "pctchange": "-1.029%",
-    "volume": "1030757",
-    "marketCap": "2990341075.00",
+    "lastsale": "$17.61",
+    "netchange": "0.29",
+    "pctchange": "1.674%",
+    "volume": "714056",
+    "marketCap": "3040410296.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -17306,11 +17292,11 @@
   {
     "symbol": "FAAS",
     "name": "DigiAsia Corp. Ordinary Shares",
-    "lastsale": "$0.63",
-    "netchange": "0.0767",
-    "pctchange": "13.862%",
-    "volume": "178313",
-    "marketCap": "38235857.00",
+    "lastsale": "$0.649",
+    "netchange": "0.019",
+    "pctchange": "3.016%",
+    "volume": "168162",
+    "marketCap": "39389002.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17320,11 +17306,11 @@
   {
     "symbol": "FAASW",
     "name": "DigiAsia Corp. Warrant",
-    "lastsale": "$0.0849",
-    "netchange": "-0.023",
-    "pctchange": "-21.316%",
-    "volume": "9953",
-    "marketCap": "5152737.00",
+    "lastsale": "$0.0782",
+    "netchange": "-0.0068",
+    "pctchange": "-8.00%",
+    "volume": "480",
+    "marketCap": "4746102.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17334,11 +17320,11 @@
   {
     "symbol": "FAMI",
     "name": "Farmmi Inc. Ordinary Shares",
-    "lastsale": "$0.2728",
-    "netchange": "0.0003",
-    "pctchange": "0.11%",
-    "volume": "200369",
-    "marketCap": "2913504.00",
+    "lastsale": "$0.265",
+    "netchange": "-0.0078",
+    "pctchange": "-2.859%",
+    "volume": "1893762",
+    "marketCap": "2830200.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -17348,11 +17334,11 @@
   {
     "symbol": "FANG",
     "name": "Diamondback Energy Inc. Common Stock",
-    "lastsale": "$181.90",
-    "netchange": "5.30",
-    "pctchange": "3.001%",
-    "volume": "1967583",
-    "marketCap": "53112834389.00",
+    "lastsale": "$180.12",
+    "netchange": "-1.78",
+    "pctchange": "-0.979%",
+    "volume": "1632817",
+    "marketCap": "52593093623.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -17362,11 +17348,11 @@
   {
     "symbol": "FARM",
     "name": "Farmer Brothers Company Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.04",
-    "pctchange": "-1.98%",
-    "volume": "32937",
-    "marketCap": "42111082.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.03",
+    "pctchange": "-1.515%",
+    "volume": "56026",
+    "marketCap": "41473035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -17376,11 +17362,11 @@
   {
     "symbol": "FARO",
     "name": "FARO Technologies Inc. Common Stock",
-    "lastsale": "$25.58",
-    "netchange": "0.52",
-    "pctchange": "2.075%",
-    "volume": "163512",
-    "marketCap": "483905122.00",
+    "lastsale": "$25.70",
+    "netchange": "0.12",
+    "pctchange": "0.469%",
+    "volume": "125197",
+    "marketCap": "486175201.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -17390,11 +17376,11 @@
   {
     "symbol": "FAST",
     "name": "Fastenal Company Common Stock",
-    "lastsale": "$81.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.061%",
-    "volume": "2746540",
-    "marketCap": "46862115291.00",
+    "lastsale": "$81.59",
+    "netchange": "-0.21",
+    "pctchange": "-0.257%",
+    "volume": "2009525",
+    "marketCap": "46741809127.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "RETAIL: Building Materials",
@@ -17404,11 +17390,11 @@
   {
     "symbol": "FAT",
     "name": "FAT Brands Inc. Class A Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "-0.04",
-    "pctchange": "-0.756%",
-    "volume": "18684",
-    "marketCap": "89809676.00",
+    "lastsale": "$5.22",
+    "netchange": "-0.03",
+    "pctchange": "-0.571%",
+    "volume": "24604",
+    "marketCap": "89296478.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -17419,9 +17405,9 @@
     "symbol": "FATBB",
     "name": "FAT Brands Inc. Class B Common Stock",
     "lastsale": "$4.79",
-    "netchange": "0.14",
-    "pctchange": "3.011%",
-    "volume": "729",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "125",
     "marketCap": "81940638.00",
     "country": "United States",
     "ipoyear": "",
@@ -17432,11 +17418,11 @@
   {
     "symbol": "FATBP",
     "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock",
-    "lastsale": "$9.205",
-    "netchange": "-0.125",
-    "pctchange": "-1.34%",
-    "volume": "20935",
-    "marketCap": "157466299.00",
+    "lastsale": "$9.20",
+    "netchange": "-0.005",
+    "pctchange": "-0.054%",
+    "volume": "4832",
+    "marketCap": "157380766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17447,9 +17433,9 @@
     "symbol": "FATBW",
     "name": "FAT Brands Inc. Warrant",
     "lastsale": "$3.00",
-    "netchange": "0.06",
-    "pctchange": "2.041%",
-    "volume": "401",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
     "marketCap": "51319815.00",
     "country": "United States",
     "ipoyear": "",
@@ -17460,11 +17446,11 @@
   {
     "symbol": "FATE",
     "name": "Fate Therapeutics Inc. Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.25",
-    "pctchange": "12.376%",
-    "volume": "24739275",
-    "marketCap": "258540136.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.09",
+    "pctchange": "-3.965%",
+    "volume": "4501899",
+    "marketCap": "248289646.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17474,11 +17460,11 @@
   {
     "symbol": "FBIO",
     "name": "Fortress Biotech Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "0.05",
-    "pctchange": "3.497%",
-    "volume": "432827",
-    "marketCap": "40855302.00",
+    "lastsale": "$1.59",
+    "netchange": "0.11",
+    "pctchange": "7.432%",
+    "volume": "552801",
+    "marketCap": "43891845.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17488,11 +17474,11 @@
   {
     "symbol": "FBIOP",
     "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$5.0599",
-    "netchange": "-0.0401",
-    "pctchange": "-0.786%",
-    "volume": "29594",
-    "marketCap": "139678206.00",
+    "lastsale": "$5.1687",
+    "netchange": "0.1088",
+    "pctchange": "2.15%",
+    "volume": "38701",
+    "marketCap": "142681622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17502,11 +17488,11 @@
   {
     "symbol": "FBIZ",
     "name": "First Business Financial Services Inc. Common Stock",
-    "lastsale": "$49.06",
-    "netchange": "-0.76",
-    "pctchange": "-1.525%",
-    "volume": "33544",
-    "marketCap": "406953534.00",
+    "lastsale": "$49.95",
+    "netchange": "0.89",
+    "pctchange": "1.814%",
+    "volume": "34433",
+    "marketCap": "414336099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17516,11 +17502,11 @@
   {
     "symbol": "FBLA",
     "name": "FB Bancorp Inc. Common Stock",
-    "lastsale": "$12.33",
+    "lastsale": "$12.26",
     "netchange": "-0.07",
-    "pctchange": "-0.565%",
-    "volume": "93317",
-    "marketCap": "244596375.00",
+    "pctchange": "-0.568%",
+    "volume": "208993",
+    "marketCap": "243207750.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Banks",
@@ -17530,11 +17516,11 @@
   {
     "symbol": "FBLG",
     "name": "FibroBiologics Inc. Common Stock",
-    "lastsale": "$2.505",
-    "netchange": "-0.075",
-    "pctchange": "-2.907%",
-    "volume": "142070",
-    "marketCap": "86821108.00",
+    "lastsale": "$2.38",
+    "netchange": "-0.125",
+    "pctchange": "-4.99%",
+    "volume": "271029",
+    "marketCap": "82488718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17544,11 +17530,11 @@
   {
     "symbol": "FBNC",
     "name": "First Bancorp Common Stock",
-    "lastsale": "$45.49",
-    "netchange": "-0.26",
-    "pctchange": "-0.568%",
-    "volume": "127950",
-    "marketCap": "1880643895.00",
+    "lastsale": "$45.32",
+    "netchange": "-0.17",
+    "pctchange": "-0.374%",
+    "volume": "120983",
+    "marketCap": "1873615769.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Major Banks",
@@ -17558,11 +17544,11 @@
   {
     "symbol": "FBRX",
     "name": "Forte Biosciences Inc. Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "0.27",
-    "pctchange": "4.623%",
-    "volume": "22026",
-    "marketCap": "8921565.00",
+    "lastsale": "$5.9251",
+    "netchange": "-0.1849",
+    "pctchange": "-3.026%",
+    "volume": "2629",
+    "marketCap": "8662105.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17572,11 +17558,11 @@
   {
     "symbol": "FBYD",
     "name": "Falcon's Beyond Global Inc. Class A Common Stock",
-    "lastsale": "$9.7235",
-    "netchange": "0.5535",
-    "pctchange": "6.036%",
-    "volume": "523",
-    "marketCap": "1214593947.00",
+    "lastsale": "$8.90",
+    "netchange": "-0.8235",
+    "pctchange": "-8.469%",
+    "volume": "93351",
+    "marketCap": "955977889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -17586,11 +17572,11 @@
   {
     "symbol": "FBYDW",
     "name": "Falcon's Beyond Global Inc. Warrants",
-    "lastsale": "$0.9999",
-    "netchange": "-0.3501",
-    "pctchange": "-25.933%",
-    "volume": "813",
-    "marketCap": "124900755.00",
+    "lastsale": "$1.00",
+    "netchange": "0.0001",
+    "pctchange": "0.01%",
+    "volume": "500",
+    "marketCap": "107413246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -17600,11 +17586,11 @@
   {
     "symbol": "FCAP",
     "name": "First Capital Inc. Common Stock",
-    "lastsale": "$33.00",
-    "netchange": "-1.10",
-    "pctchange": "-3.226%",
-    "volume": "719",
-    "marketCap": "110616099.00",
+    "lastsale": "$33.285",
+    "netchange": "0.285",
+    "pctchange": "0.864%",
+    "volume": "994",
+    "marketCap": "111571420.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17614,11 +17600,11 @@
   {
     "symbol": "FCBC",
     "name": "First Community Bankshares Inc. (VA) Common Stock",
-    "lastsale": "$45.31",
-    "netchange": "-0.39",
-    "pctchange": "-0.853%",
-    "volume": "29553",
-    "marketCap": "828762401.00",
+    "lastsale": "$45.25",
+    "netchange": "-0.06",
+    "pctchange": "-0.132%",
+    "volume": "18215",
+    "marketCap": "827664945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17628,11 +17614,11 @@
   {
     "symbol": "FCCO",
     "name": "First Community Corporation Common Stock",
-    "lastsale": "$24.31",
-    "netchange": "0.06",
-    "pctchange": "0.247%",
-    "volume": "35866",
-    "marketCap": "185744153.00",
+    "lastsale": "$24.42",
+    "netchange": "0.11",
+    "pctchange": "0.452%",
+    "volume": "37006",
+    "marketCap": "186584624.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17642,11 +17628,11 @@
   {
     "symbol": "FCEL",
     "name": "FuelCell Energy Inc. Common Stock",
-    "lastsale": "$8.11",
-    "netchange": "1.95",
-    "pctchange": "31.656%",
-    "volume": "4625583",
-    "marketCap": "165248995.00",
+    "lastsale": "$7.96",
+    "netchange": "-0.15",
+    "pctchange": "-1.85%",
+    "volume": "1318935",
+    "marketCap": "162192602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17656,11 +17642,11 @@
   {
     "symbol": "FCFS",
     "name": "FirstCash Holdings Inc. Common Stock",
-    "lastsale": "$106.00",
-    "netchange": "0.23",
-    "pctchange": "0.217%",
-    "volume": "267526",
-    "marketCap": "4743748888.00",
+    "lastsale": "$105.06",
+    "netchange": "-0.94",
+    "pctchange": "-0.887%",
+    "volume": "210798",
+    "marketCap": "4701681681.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17670,11 +17656,11 @@
   {
     "symbol": "FCNCA",
     "name": "First Citizens BancShares Inc. Class A Common Stock",
-    "lastsale": "$2194.42",
-    "netchange": "-6.04",
-    "pctchange": "-0.274%",
-    "volume": "79202",
-    "marketCap": "30698827618.00",
+    "lastsale": "$2217.73",
+    "netchange": "23.31",
+    "pctchange": "1.062%",
+    "volume": "87867",
+    "marketCap": "31024922746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17684,11 +17670,11 @@
   {
     "symbol": "FCNCO",
     "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$23.70",
-    "netchange": "-0.11",
-    "pctchange": "-0.462%",
-    "volume": "18237",
-    "marketCap": "331551032.00",
+    "lastsale": "$23.51",
+    "netchange": "-0.19",
+    "pctchange": "-0.802%",
+    "volume": "12974",
+    "marketCap": "328893027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17698,11 +17684,11 @@
   {
     "symbol": "FCNCP",
     "name": "First Citizens BancShares Inc. Depositary Shares",
-    "lastsale": "$22.71",
-    "netchange": "-0.19",
-    "pctchange": "-0.83%",
-    "volume": "13210",
-    "marketCap": "317701431.00",
+    "lastsale": "$22.54",
+    "netchange": "-0.17",
+    "pctchange": "-0.749%",
+    "volume": "10254",
+    "marketCap": "315323217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17712,11 +17698,11 @@
   {
     "symbol": "FCUV",
     "name": "Focus Universal Inc. Common Stock",
-    "lastsale": "$0.237",
-    "netchange": "0.003",
-    "pctchange": "1.282%",
-    "volume": "107402",
-    "marketCap": "17281509.00",
+    "lastsale": "$0.2432",
+    "netchange": "0.0062",
+    "pctchange": "2.616%",
+    "volume": "270330",
+    "marketCap": "17733599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17726,11 +17712,11 @@
   {
     "symbol": "FDBC",
     "name": "Fidelity D & D Bancorp Inc. Common Stock",
-    "lastsale": "$53.84",
-    "netchange": "-1.07",
-    "pctchange": "-1.949%",
-    "volume": "33867",
-    "marketCap": "308827586.00",
+    "lastsale": "$54.25",
+    "netchange": "0.41",
+    "pctchange": "0.762%",
+    "volume": "3979",
+    "marketCap": "311179356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17740,11 +17726,11 @@
   {
     "symbol": "FDMT",
     "name": "4D Molecular Therapeutics Inc. Common Stock",
-    "lastsale": "$8.32",
-    "netchange": "-0.51",
-    "pctchange": "-5.776%",
-    "volume": "1909091",
-    "marketCap": "384614539.00",
+    "lastsale": "$8.67",
+    "netchange": "0.35",
+    "pctchange": "4.207%",
+    "volume": "752740",
+    "marketCap": "400794237.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17754,11 +17740,11 @@
   {
     "symbol": "FDSB",
     "name": "Fifth District Bancorp Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "0.0298",
-    "pctchange": "0.24%",
-    "volume": "19177",
-    "marketCap": "69159844.00",
+    "lastsale": "$12.455",
+    "netchange": "0.015",
+    "pctchange": "0.121%",
+    "volume": "3558",
+    "marketCap": "69243236.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Savings Institutions",
@@ -17768,11 +17754,11 @@
   {
     "symbol": "FDUS",
     "name": "Fidus Investment Corporation Common Stock",
-    "lastsale": "$20.69",
-    "netchange": "0.24",
-    "pctchange": "1.174%",
-    "volume": "256201",
-    "marketCap": "701694150.00",
+    "lastsale": "$20.80",
+    "netchange": "0.11",
+    "pctchange": "0.532%",
+    "volume": "166359",
+    "marketCap": "705424762.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -17782,11 +17768,11 @@
   {
     "symbol": "FEAM",
     "name": "5E Advanced Materials Inc. Common Stock",
-    "lastsale": "$0.445",
-    "netchange": "-0.025",
-    "pctchange": "-5.319%",
-    "volume": "68626",
-    "marketCap": "30652948.00",
+    "lastsale": "$0.4406",
+    "netchange": "-0.0044",
+    "pctchange": "-0.989%",
+    "volume": "46635",
+    "marketCap": "30349863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17796,11 +17782,11 @@
   {
     "symbol": "FEBO",
     "name": "Fenbo Holdings Limited Ordinary Shares",
-    "lastsale": "$1.90",
-    "netchange": "-0.52",
-    "pctchange": "-21.488%",
-    "volume": "126166",
-    "marketCap": "20900000.00",
+    "lastsale": "$1.9998",
+    "netchange": "0.0998",
+    "pctchange": "5.253%",
+    "volume": "52923",
+    "marketCap": "21997800.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Home Furnishings",
@@ -17810,11 +17796,11 @@
   {
     "symbol": "FEIM",
     "name": "Frequency Electronics Inc. Common Stock",
-    "lastsale": "$12.86",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "26776",
-    "marketCap": "123030565.00",
+    "lastsale": "$12.99",
+    "netchange": "0.13",
+    "pctchange": "1.011%",
+    "volume": "27511",
+    "marketCap": "124274265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -17824,11 +17810,11 @@
   {
     "symbol": "FELE",
     "name": "Franklin Electric Co. Inc. Common Stock",
-    "lastsale": "$106.12",
-    "netchange": "0.03",
-    "pctchange": "0.028%",
-    "volume": "92676",
-    "marketCap": "4848342006.00",
+    "lastsale": "$105.34",
+    "netchange": "-0.78",
+    "pctchange": "-0.735%",
+    "volume": "137069",
+    "marketCap": "4812705870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17838,11 +17824,11 @@
   {
     "symbol": "FEMY",
     "name": "Femasys Inc. Common Stock",
-    "lastsale": "$0.9317",
-    "netchange": "-0.0211",
-    "pctchange": "-2.215%",
-    "volume": "287305",
-    "marketCap": "21334503.00",
+    "lastsale": "$0.886",
+    "netchange": "-0.0457",
+    "pctchange": "-4.905%",
+    "volume": "249158",
+    "marketCap": "20288043.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -17852,11 +17838,11 @@
   {
     "symbol": "FENC",
     "name": "Fennec Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.035",
-    "netchange": "0.045",
-    "pctchange": "1.128%",
-    "volume": "58735",
-    "marketCap": "110272515.00",
+    "lastsale": "$4.275",
+    "netchange": "0.24",
+    "pctchange": "5.948%",
+    "volume": "143604",
+    "marketCap": "116831475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17866,11 +17852,11 @@
   {
     "symbol": "FER",
     "name": "Ferrovial SE Ordinary Shares",
-    "lastsale": "$38.71",
-    "netchange": "0.18",
-    "pctchange": "0.467%",
-    "volume": "51350",
-    "marketCap": "28159328633.00",
+    "lastsale": "$39.17",
+    "netchange": "0.46",
+    "pctchange": "1.188%",
+    "volume": "30456",
+    "marketCap": "28493952533.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -17880,11 +17866,11 @@
   {
     "symbol": "FFBC",
     "name": "First Financial Bancorp. Common Stock",
-    "lastsale": "$28.90",
-    "netchange": "-0.20",
-    "pctchange": "-0.687%",
-    "volume": "270842",
-    "marketCap": "2759636522.00",
+    "lastsale": "$28.79",
+    "netchange": "-0.11",
+    "pctchange": "-0.381%",
+    "volume": "215440",
+    "marketCap": "2749132715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17894,11 +17880,11 @@
   {
     "symbol": "FFIC",
     "name": "Flushing Financial Corporation Common Stock",
-    "lastsale": "$17.36",
-    "netchange": "-0.20",
-    "pctchange": "-1.139%",
-    "volume": "165459",
-    "marketCap": "504636156.00",
+    "lastsale": "$17.17",
+    "netchange": "-0.19",
+    "pctchange": "-1.094%",
+    "volume": "108965",
+    "marketCap": "499113065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17908,11 +17894,11 @@
   {
     "symbol": "FFIE",
     "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock",
-    "lastsale": "$1.28",
-    "netchange": "0.02",
-    "pctchange": "1.587%",
-    "volume": "6647024",
-    "marketCap": "58024986.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.01",
+    "pctchange": "-0.781%",
+    "volume": "3951623",
+    "marketCap": "57571665.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17922,11 +17908,11 @@
   {
     "symbol": "FFIEW",
     "name": "Faraday Future Intelligent Electric Inc. Warrant",
-    "lastsale": "$0.0142",
-    "netchange": "-0.0014",
-    "pctchange": "-8.974%",
-    "volume": "117196",
-    "marketCap": "643715.00",
+    "lastsale": "$0.0122",
+    "netchange": "-0.002",
+    "pctchange": "-14.085%",
+    "volume": "74097",
+    "marketCap": "553051.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17936,11 +17922,11 @@
   {
     "symbol": "FFIN",
     "name": "First Financial Bankshares Inc. Common Stock",
-    "lastsale": "$41.25",
-    "netchange": "-0.09",
-    "pctchange": "-0.218%",
-    "volume": "421235",
-    "marketCap": "5895044513.00",
+    "lastsale": "$40.95",
+    "netchange": "-0.30",
+    "pctchange": "-0.727%",
+    "volume": "315867",
+    "marketCap": "5852171462.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17950,11 +17936,11 @@
   {
     "symbol": "FFIV",
     "name": "F5 Inc. Common Stock",
-    "lastsale": "$239.99",
-    "netchange": "1.63",
-    "pctchange": "0.684%",
-    "volume": "398347",
-    "marketCap": "13987684916.00",
+    "lastsale": "$239.67",
+    "netchange": "-0.32",
+    "pctchange": "-0.133%",
+    "volume": "451250",
+    "marketCap": "13969033892.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17964,11 +17950,11 @@
   {
     "symbol": "FFNW",
     "name": "First Financial Northwest Inc. Common Stock",
-    "lastsale": "$22.28",
-    "netchange": "0.15",
-    "pctchange": "0.678%",
-    "volume": "21375",
-    "marketCap": "205644623.00",
+    "lastsale": "$22.25",
+    "netchange": "-0.03",
+    "pctchange": "-0.135%",
+    "volume": "8030",
+    "marketCap": "205367723.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -17978,11 +17964,11 @@
   {
     "symbol": "FGBI",
     "name": "First Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$12.15",
+    "lastsale": "$12.25",
     "netchange": "0.10",
-    "pctchange": "0.83%",
-    "volume": "10037",
-    "marketCap": "151932312.00",
+    "pctchange": "0.823%",
+    "volume": "7728",
+    "marketCap": "153182783.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17992,11 +17978,11 @@
   {
     "symbol": "FGBIP",
     "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$21.90",
-    "netchange": "-0.07",
-    "pctchange": "-0.319%",
-    "volume": "1019",
-    "marketCap": "273853302.00",
+    "lastsale": "$21.89",
+    "netchange": "-0.01",
+    "pctchange": "-0.046%",
+    "volume": "1564",
+    "marketCap": "273728255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -18006,11 +17992,11 @@
   {
     "symbol": "FGEN",
     "name": "FibroGen Inc Common Stock",
-    "lastsale": "$0.3374",
-    "netchange": "0.0027",
-    "pctchange": "0.807%",
-    "volume": "965187",
-    "marketCap": "33999850.00",
+    "lastsale": "$0.35",
+    "netchange": "0.0126",
+    "pctchange": "3.734%",
+    "volume": "1173184",
+    "marketCap": "35269554.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18020,11 +18006,11 @@
   {
     "symbol": "FGF",
     "name": "Fundamental Global Inc. Common Stock ",
-    "lastsale": "$32.70",
-    "netchange": "1.69",
-    "pctchange": "5.45%",
-    "volume": "29243",
-    "marketCap": "41340190.00",
+    "lastsale": "$34.74",
+    "netchange": "2.04",
+    "pctchange": "6.239%",
+    "volume": "79955",
+    "marketCap": "43919211.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -18034,11 +18020,11 @@
   {
     "symbol": "FGFPP",
     "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock",
-    "lastsale": "$16.84",
-    "netchange": "0.58",
-    "pctchange": "3.567%",
-    "volume": "9637",
-    "marketCap": "21289566.00",
+    "lastsale": "$17.00",
+    "netchange": "0.16",
+    "pctchange": "0.95%",
+    "volume": "8218",
+    "marketCap": "21491842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -18048,11 +18034,11 @@
   {
     "symbol": "FGI",
     "name": "FGI Industries Ltd. Ordinary Shares",
-    "lastsale": "$0.8499",
-    "netchange": "0.0477",
-    "pctchange": "5.946%",
-    "volume": "5893",
-    "marketCap": "8128371.00",
+    "lastsale": "$0.825",
+    "netchange": "-0.0249",
+    "pctchange": "-2.93%",
+    "volume": "1851",
+    "marketCap": "7890229.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
@@ -18076,11 +18062,11 @@
   {
     "symbol": "FGL",
     "name": "Founder Group Limited Ordinary Shares",
-    "lastsale": "$1.96",
-    "netchange": "0.24",
-    "pctchange": "13.953%",
-    "volume": "527533",
-    "marketCap": "33160750.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.01",
+    "pctchange": "-0.51%",
+    "volume": "32073",
+    "marketCap": "32991563.00",
     "country": "Malaysia",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -18090,11 +18076,11 @@
   {
     "symbol": "FHB",
     "name": "First Hawaiian Inc. Common Stock",
-    "lastsale": "$26.91",
-    "netchange": "-0.03",
-    "pctchange": "-0.111%",
-    "volume": "488014",
-    "marketCap": "3441416754.00",
+    "lastsale": "$26.85",
+    "netchange": "-0.06",
+    "pctchange": "-0.223%",
+    "volume": "461306",
+    "marketCap": "3433743584.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -18104,11 +18090,11 @@
   {
     "symbol": "FHTX",
     "name": "Foghorn Therapeutics Inc. Common Stock",
-    "lastsale": "$7.71",
-    "netchange": "-0.30",
-    "pctchange": "-3.745%",
-    "volume": "127427",
-    "marketCap": "428623040.00",
+    "lastsale": "$7.80",
+    "netchange": "0.09",
+    "pctchange": "1.167%",
+    "volume": "98712",
+    "marketCap": "433626422.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18118,11 +18104,11 @@
   {
     "symbol": "FIBK",
     "name": "First Interstate BancSystem Inc. Common Stock (DE)",
-    "lastsale": "$33.51",
-    "netchange": "0.37",
-    "pctchange": "1.116%",
-    "volume": "494328",
-    "marketCap": "3502795709.00",
+    "lastsale": "$33.42",
+    "netchange": "-0.09",
+    "pctchange": "-0.269%",
+    "volume": "582949",
+    "marketCap": "3493388021.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -18132,11 +18118,11 @@
   {
     "symbol": "FINW",
     "name": "FinWise Bancorp Common Stock",
-    "lastsale": "$17.73",
-    "netchange": "0.05",
-    "pctchange": "0.283%",
-    "volume": "57619",
-    "marketCap": "234233867.00",
+    "lastsale": "$17.77",
+    "netchange": "0.04",
+    "pctchange": "0.226%",
+    "volume": "9303",
+    "marketCap": "234762313.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -18146,11 +18132,11 @@
   {
     "symbol": "FIP",
     "name": "FTAI Infrastructure Inc. Common Stock ",
-    "lastsale": "$8.35",
-    "netchange": "-0.08",
-    "pctchange": "-0.949%",
-    "volume": "1456023",
-    "marketCap": "949771710.00",
+    "lastsale": "$8.58",
+    "netchange": "0.23",
+    "pctchange": "2.754%",
+    "volume": "1692681",
+    "marketCap": "975933087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -18160,11 +18146,11 @@
   {
     "symbol": "FISI",
     "name": "Financial Institutions Inc. Common Stock",
-    "lastsale": "$26.54",
-    "netchange": "-0.29",
-    "pctchange": "-1.081%",
-    "volume": "35021",
-    "marketCap": "410688294.00",
+    "lastsale": "$26.40",
+    "netchange": "-0.14",
+    "pctchange": "-0.528%",
+    "volume": "16082",
+    "marketCap": "408521890.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Major Banks",
@@ -18174,11 +18160,11 @@
   {
     "symbol": "FITB",
     "name": "Fifth Third Bancorp Common Stock",
-    "lastsale": "$46.82",
-    "netchange": "-0.17",
-    "pctchange": "-0.362%",
-    "volume": "4703464",
-    "marketCap": "31394837868.00",
+    "lastsale": "$46.44",
+    "netchange": "-0.38",
+    "pctchange": "-0.812%",
+    "volume": "2891731",
+    "marketCap": "31140031409.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18188,11 +18174,11 @@
   {
     "symbol": "FITBI",
     "name": "Fifth Third Bancorp Depositary Shares",
-    "lastsale": "$25.65",
-    "netchange": "-0.05",
-    "pctchange": "-0.195%",
-    "volume": "18303",
-    "marketCap": "17199435953.00",
+    "lastsale": "$25.56",
+    "netchange": "-0.09",
+    "pctchange": "-0.351%",
+    "volume": "30112",
+    "marketCap": "17139087055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18202,11 +18188,11 @@
   {
     "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": "$23.29",
-    "netchange": "-0.09",
-    "pctchange": "-0.385%",
-    "volume": "15679",
-    "marketCap": "15616953736.00",
+    "lastsale": "$23.15",
+    "netchange": "-0.14",
+    "pctchange": "-0.601%",
+    "volume": "19029",
+    "marketCap": "15523077673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18216,11 +18202,11 @@
   {
     "symbol": "FITBP",
     "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A",
-    "lastsale": "$24.86",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "4607",
-    "marketCap": "16669706736.00",
+    "lastsale": "$24.68",
+    "netchange": "-0.18",
+    "pctchange": "-0.724%",
+    "volume": "22288",
+    "marketCap": "16549008940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18230,11 +18216,11 @@
   {
     "symbol": "FIVE",
     "name": "Five Below Inc. Common Stock",
-    "lastsale": "$86.65",
-    "netchange": "-0.37",
-    "pctchange": "-0.425%",
-    "volume": "1551871",
-    "marketCap": "4766177271.00",
+    "lastsale": "$84.57",
+    "netchange": "-2.08",
+    "pctchange": "-2.40%",
+    "volume": "1153665",
+    "marketCap": "4651767015.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Department/Specialty Retail Stores",
@@ -18244,11 +18230,11 @@
   {
     "symbol": "FIVN",
     "name": "Five9 Inc. Common Stock",
-    "lastsale": "$37.06",
-    "netchange": "-1.01",
-    "pctchange": "-2.653%",
-    "volume": "1855438",
-    "marketCap": "2787223638.00",
+    "lastsale": "$37.68",
+    "netchange": "0.62",
+    "pctchange": "1.673%",
+    "volume": "1127732",
+    "marketCap": "2833852851.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -18258,11 +18244,11 @@
   {
     "symbol": "FIZZ",
     "name": "National Beverage Corp. Common Stock",
-    "lastsale": "$47.32",
-    "netchange": "-0.89",
-    "pctchange": "-1.846%",
-    "volume": "103682",
-    "marketCap": "4429712553.00",
+    "lastsale": "$47.34",
+    "netchange": "0.02",
+    "pctchange": "0.042%",
+    "volume": "147803",
+    "marketCap": "4431584790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -18272,11 +18258,11 @@
   {
     "symbol": "FKWL",
     "name": "Franklin Wireless Corp. Common Stock",
-    "lastsale": "$4.22",
-    "netchange": "-0.05",
-    "pctchange": "-1.171%",
-    "volume": "24998",
-    "marketCap": "49729662.00",
+    "lastsale": "$4.13",
+    "netchange": "-0.09",
+    "pctchange": "-2.133%",
+    "volume": "61899",
+    "marketCap": "48669076.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18286,10 +18272,10 @@
   {
     "symbol": "FLD",
     "name": "FTAC Emerald Acquisition Corp. Class A Common Stock",
-    "lastsale": "$10.9459",
-    "netchange": "-0.0041",
-    "pctchange": "-0.037%",
-    "volume": "25293",
+    "lastsale": "$10.9428",
+    "netchange": "-0.0031",
+    "pctchange": "-0.028%",
+    "volume": "60841",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -18297,13 +18283,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/fld"
   },
+  {
+    "symbol": "FLDDU",
+    "name": "FTAC Emerald Acquisition Corp. Unit",
+    "lastsale": "$11.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4545",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2021",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/flddu"
+  },
   {
     "symbol": "FLDDW",
     "name": "FTAC Emerald Acquisition Corp. Warrant",
-    "lastsale": "$0.235",
-    "netchange": "0.035",
-    "pctchange": "17.50%",
-    "volume": "23513",
+    "lastsale": "$0.2254",
+    "netchange": "-0.0096",
+    "pctchange": "-4.085%",
+    "volume": "114146",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -18314,11 +18314,11 @@
   {
     "symbol": "FLEX",
     "name": "Flex Ltd. Ordinary Shares",
-    "lastsale": "$37.07",
-    "netchange": "-0.13",
-    "pctchange": "-0.349%",
-    "volume": "2458807",
-    "marketCap": "14375132306.00",
+    "lastsale": "$37.33",
+    "netchange": "0.26",
+    "pctchange": "0.701%",
+    "volume": "1561810",
+    "marketCap": "14475956002.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -18328,11 +18328,11 @@
   {
     "symbol": "FLGC",
     "name": "Flora Growth Corp. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.03",
-    "pctchange": "2.564%",
-    "volume": "226138",
-    "marketCap": "16039842.00",
+    "lastsale": "$1.31",
+    "netchange": "0.11",
+    "pctchange": "9.167%",
+    "volume": "514325",
+    "marketCap": "17510161.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18342,11 +18342,11 @@
   {
     "symbol": "FLGT",
     "name": "Fulgent Genetics Inc. Common Stock",
-    "lastsale": "$16.71",
-    "netchange": "-0.60",
-    "pctchange": "-3.466%",
-    "volume": "302109",
-    "marketCap": "511105612.00",
+    "lastsale": "$17.00",
+    "netchange": "0.29",
+    "pctchange": "1.735%",
+    "volume": "267548",
+    "marketCap": "519975787.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical Specialities",
@@ -18356,11 +18356,11 @@
   {
     "symbol": "FLIC",
     "name": "First of Long Island Corporation (The) Common Stock",
-    "lastsale": "$13.97",
-    "netchange": "0.05",
-    "pctchange": "0.359%",
-    "volume": "73595",
-    "marketCap": "314935070.00",
+    "lastsale": "$13.88",
+    "netchange": "-0.09",
+    "pctchange": "-0.644%",
+    "volume": "44516",
+    "marketCap": "312906140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18370,11 +18370,11 @@
   {
     "symbol": "FLL",
     "name": "Full House Resorts Inc. Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "0.11",
-    "pctchange": "2.423%",
-    "volume": "176402",
-    "marketCap": "165545101.00",
+    "lastsale": "$4.70",
+    "netchange": "0.05",
+    "pctchange": "1.075%",
+    "volume": "182274",
+    "marketCap": "167325156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18384,11 +18384,11 @@
   {
     "symbol": "FLNC",
     "name": "Fluence Energy Inc. Class A Common Stock",
-    "lastsale": "$19.64",
-    "netchange": "0.30",
-    "pctchange": "1.551%",
-    "volume": "2384516",
-    "marketCap": "3544831888.00",
+    "lastsale": "$21.09",
+    "netchange": "1.45",
+    "pctchange": "7.383%",
+    "volume": "2154271",
+    "marketCap": "3806543000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -18398,11 +18398,11 @@
   {
     "symbol": "FLNT",
     "name": "Fluent Inc. Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "0.36",
-    "pctchange": "12.766%",
-    "volume": "37971",
-    "marketCap": "53652407.00",
+    "lastsale": "$3.10",
+    "netchange": "-0.08",
+    "pctchange": "-2.516%",
+    "volume": "20276",
+    "marketCap": "52317999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18412,11 +18412,11 @@
   {
     "symbol": "FLUX",
     "name": "Flux Power Holdings Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.12",
-    "pctchange": "-5.479%",
-    "volume": "102545",
-    "marketCap": "34532703.00",
+    "lastsale": "$2.24",
+    "netchange": "0.17",
+    "pctchange": "8.213%",
+    "volume": "59837",
+    "marketCap": "37368722.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18426,11 +18426,11 @@
   {
     "symbol": "FLWS",
     "name": "1-800-FLOWERS.COM Inc. Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "-0.27",
-    "pctchange": "-3.462%",
-    "volume": "368314",
-    "marketCap": "480797638.00",
+    "lastsale": "$7.35",
+    "netchange": "-0.18",
+    "pctchange": "-2.39%",
+    "volume": "330536",
+    "marketCap": "469304468.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Specialty Stores",
@@ -18440,11 +18440,11 @@
   {
     "symbol": "FLX",
     "name": "BingEx Limited American Depositary Shares",
-    "lastsale": "$8.84",
-    "netchange": "-0.2825",
-    "pctchange": "-3.097%",
-    "volume": "27874",
-    "marketCap": "627816004.00",
+    "lastsale": "$8.70",
+    "netchange": "-0.14",
+    "pctchange": "-1.584%",
+    "volume": "15011",
+    "marketCap": "617873217.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Trucking Freight/Courier Services",
@@ -18454,11 +18454,11 @@
   {
     "symbol": "FLXS",
     "name": "Flexsteel Industries Inc. Common Stock",
-    "lastsale": "$56.69",
-    "netchange": "0.54",
-    "pctchange": "0.962%",
-    "volume": "38284",
-    "marketCap": "295243164.00",
+    "lastsale": "$57.96",
+    "netchange": "1.27",
+    "pctchange": "2.24%",
+    "volume": "14754",
+    "marketCap": "301857361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -18468,11 +18468,11 @@
   {
     "symbol": "FLYE",
     "name": "Fly-E Group Inc. Common Stock",
-    "lastsale": "$0.5202",
-    "netchange": "-0.1691",
-    "pctchange": "-24.532%",
-    "volume": "825478",
-    "marketCap": "12790418.00",
+    "lastsale": "$0.569",
+    "netchange": "0.0488",
+    "pctchange": "9.381%",
+    "volume": "213770",
+    "marketCap": "13990288.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -18482,11 +18482,11 @@
   {
     "symbol": "FLYW",
     "name": "Flywire Corporation Voting Common Stock",
-    "lastsale": "$21.79",
-    "netchange": "-0.14",
-    "pctchange": "-0.638%",
-    "volume": "1656540",
-    "marketCap": "2711048108.00",
+    "lastsale": "$22.43",
+    "netchange": "0.64",
+    "pctchange": "2.937%",
+    "volume": "1491547",
+    "marketCap": "2790675037.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -18497,9 +18497,9 @@
     "symbol": "FMAO",
     "name": "Farmers & Merchants Bancorp Inc. Common Stock",
     "lastsale": "$32.03",
-    "netchange": "-0.24",
-    "pctchange": "-0.744%",
-    "volume": "18918",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20743",
     "marketCap": "438794408.00",
     "country": "United States",
     "ipoyear": "",
@@ -18510,11 +18510,11 @@
   {
     "symbol": "FMBH",
     "name": "First Mid Bancshares Inc. Common Stock",
-    "lastsale": "$41.59",
-    "netchange": "-0.40",
-    "pctchange": "-0.953%",
-    "volume": "41051",
-    "marketCap": "994486272.00",
+    "lastsale": "$41.29",
+    "netchange": "-0.30",
+    "pctchange": "-0.721%",
+    "volume": "30449",
+    "marketCap": "987312772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18525,9 +18525,9 @@
     "symbol": "FMNB",
     "name": "Farmers National Banc Corp. Common Stock",
     "lastsale": "$15.17",
-    "netchange": "-0.14",
-    "pctchange": "-0.914%",
-    "volume": "63723",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "59504",
     "marketCap": "570205894.00",
     "country": "United States",
     "ipoyear": "",
@@ -18538,11 +18538,11 @@
   {
     "symbol": "FMST",
     "name": "Foremost Clean Energy Ltd. Common stock",
-    "lastsale": "$1.767",
-    "netchange": "-0.183",
-    "pctchange": "-9.385%",
-    "volume": "14348",
-    "marketCap": "9690755.00",
+    "lastsale": "$1.9292",
+    "netchange": "0.1622",
+    "pctchange": "9.179%",
+    "volume": "7759",
+    "marketCap": "10580308.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -18552,11 +18552,11 @@
   {
     "symbol": "FMSTW",
     "name": "Foremost Clean Energy Ltd. Warrant",
-    "lastsale": "$0.3076",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
-    "marketCap": "1686970.00",
+    "lastsale": "$0.3949",
+    "netchange": "0.0873",
+    "pctchange": "28.381%",
+    "volume": "5019",
+    "marketCap": "2165749.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -18566,11 +18566,11 @@
   {
     "symbol": "FNGR",
     "name": "FingerMotion Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "0.02",
-    "pctchange": "1.02%",
-    "volume": "121149",
-    "marketCap": "106539543.00",
+    "lastsale": "$1.91",
+    "netchange": "-0.07",
+    "pctchange": "-3.535%",
+    "volume": "126056",
+    "marketCap": "102772994.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -18580,11 +18580,11 @@
   {
     "symbol": "FNKO",
     "name": "Funko Inc. Class A Common Stock",
-    "lastsale": "$10.31",
-    "netchange": "-0.08",
-    "pctchange": "-0.77%",
-    "volume": "610991",
-    "marketCap": "558350422.00",
+    "lastsale": "$10.38",
+    "netchange": "0.07",
+    "pctchange": "0.679%",
+    "volume": "404084",
+    "marketCap": "562141356.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Recreational Games/Products/Toys",
@@ -18594,11 +18594,11 @@
   {
     "symbol": "FNLC",
     "name": "First Bancorp Inc  (ME) Common Stock",
-    "lastsale": "$28.41",
-    "netchange": "-0.33",
-    "pctchange": "-1.148%",
-    "volume": "14751",
-    "marketCap": "316823888.00",
+    "lastsale": "$28.47",
+    "netchange": "0.06",
+    "pctchange": "0.211%",
+    "volume": "7334",
+    "marketCap": "317492999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18608,11 +18608,11 @@
   {
     "symbol": "FNWB",
     "name": "First Northwest Bancorp Common Stock",
-    "lastsale": "$10.89",
-    "netchange": "0.09",
-    "pctchange": "0.833%",
-    "volume": "26631",
-    "marketCap": "101937653.00",
+    "lastsale": "$10.50",
+    "netchange": "-0.39",
+    "pctchange": "-3.581%",
+    "volume": "21211",
+    "marketCap": "98286993.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -18623,9 +18623,9 @@
     "symbol": "FNWD",
     "name": "Finward Bancorp Common Stock",
     "lastsale": "$31.15",
-    "netchange": "-0.25",
-    "pctchange": "-0.796%",
-    "volume": "1949",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2608",
     "marketCap": "134379231.00",
     "country": "United States",
     "ipoyear": "",
@@ -18636,11 +18636,11 @@
   {
     "symbol": "FOLD",
     "name": "Amicus Therapeutics Inc. Common Stock",
-    "lastsale": "$9.66",
-    "netchange": "-0.02",
-    "pctchange": "-0.207%",
-    "volume": "2325383",
-    "marketCap": "2886463767.00",
+    "lastsale": "$9.52",
+    "netchange": "-0.14",
+    "pctchange": "-1.449%",
+    "volume": "2825631",
+    "marketCap": "2844630959.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18650,11 +18650,11 @@
   {
     "symbol": "FONR",
     "name": "Fonar Corporation Common Stock",
-    "lastsale": "$14.87",
-    "netchange": "-0.16",
-    "pctchange": "-1.065%",
-    "volume": "18814",
-    "marketCap": "103610561.00",
+    "lastsale": "$14.76",
+    "netchange": "-0.11",
+    "pctchange": "-0.74%",
+    "volume": "20334",
+    "marketCap": "102844108.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18664,11 +18664,11 @@
   {
     "symbol": "FORA",
     "name": "Forian Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "0.03",
-    "pctchange": "1.50%",
-    "volume": "128299",
-    "marketCap": "62963249.00",
+    "lastsale": "$2.10",
+    "netchange": "0.07",
+    "pctchange": "3.448%",
+    "volume": "68998",
+    "marketCap": "65134396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18678,11 +18678,11 @@
   {
     "symbol": "FORD",
     "name": "Forward Industries Inc. Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "-0.05",
-    "pctchange": "-1.25%",
-    "volume": "12469",
-    "marketCap": "4349223.00",
+    "lastsale": "$3.87",
+    "netchange": "-0.08",
+    "pctchange": "-2.025%",
+    "volume": "5560",
+    "marketCap": "4261137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -18693,9 +18693,9 @@
     "symbol": "FORL",
     "name": "Four Leaf Acquisition Corporation Class A Common Stock",
     "lastsale": "$11.05",
-    "netchange": "-0.0143",
-    "pctchange": "-0.129%",
-    "volume": "269187",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "146",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -18706,10 +18706,10 @@
   {
     "symbol": "FORLW",
     "name": "Four Leaf Acquisition Corporation Warrants",
-    "lastsale": "$0.0999",
-    "netchange": "0.0001",
-    "pctchange": "0.10%",
-    "volume": "3220",
+    "lastsale": "$0.05",
+    "netchange": "-0.0499",
+    "pctchange": "-49.95%",
+    "volume": "7075",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -18720,11 +18720,11 @@
   {
     "symbol": "FORM",
     "name": "FormFactor Inc. FormFactor Inc. Common Stock",
-    "lastsale": "$37.74",
-    "netchange": "-0.06",
-    "pctchange": "-0.159%",
-    "volume": "738766",
-    "marketCap": "2922986965.00",
+    "lastsale": "$37.87",
+    "netchange": "0.13",
+    "pctchange": "0.344%",
+    "volume": "415579",
+    "marketCap": "2933055547.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Semiconductors",
@@ -18734,11 +18734,11 @@
   {
     "symbol": "FORR",
     "name": "Forrester Research Inc. Common Stock",
-    "lastsale": "$16.40",
-    "netchange": "0.31",
-    "pctchange": "1.927%",
-    "volume": "154098",
-    "marketCap": "311534400.00",
+    "lastsale": "$16.52",
+    "netchange": "0.12",
+    "pctchange": "0.732%",
+    "volume": "65433",
+    "marketCap": "313813920.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Diversified Commercial Services",
@@ -18748,11 +18748,11 @@
   {
     "symbol": "FORTY",
     "name": "Formula Systems (1985) Ltd. American Depositary Shares",
-    "lastsale": "$82.83",
-    "netchange": "2.78",
-    "pctchange": "3.473%",
-    "volume": "183",
-    "marketCap": "1268762358.00",
+    "lastsale": "$82.73",
+    "netchange": "-0.10",
+    "pctchange": "-0.121%",
+    "volume": "372",
+    "marketCap": "1267230591.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18762,11 +18762,11 @@
   {
     "symbol": "FOSL",
     "name": "Fossil Group Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "239322",
-    "marketCap": "69152166.00",
+    "lastsale": "$1.19",
+    "netchange": "-0.11",
+    "pctchange": "-8.462%",
+    "volume": "201946",
+    "marketCap": "63300829.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -18776,11 +18776,11 @@
   {
     "symbol": "FOSLL",
     "name": "Fossil Group Inc. 7% Senior Notes due 2026",
-    "lastsale": "$13.47",
-    "netchange": "-0.15",
-    "pctchange": "-1.101%",
-    "volume": "7118",
-    "marketCap": "716522830.00",
+    "lastsale": "$13.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.148%",
+    "volume": "5183",
+    "marketCap": "715458950.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -18790,11 +18790,11 @@
   {
     "symbol": "FOX",
     "name": "Fox Corporation Class B Common Stock",
-    "lastsale": "$42.75",
-    "netchange": "-0.12",
-    "pctchange": "-0.28%",
-    "volume": "1574516",
-    "marketCap": "19525471695.00",
+    "lastsale": "$43.21",
+    "netchange": "0.46",
+    "pctchange": "1.076%",
+    "volume": "1339314",
+    "marketCap": "19735570338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18804,11 +18804,11 @@
   {
     "symbol": "FOXA",
     "name": "Fox Corporation Class A Common Stock",
-    "lastsale": "$45.38",
-    "netchange": "-0.26",
-    "pctchange": "-0.57%",
-    "volume": "6035231",
-    "marketCap": "20885120683.00",
+    "lastsale": "$45.76",
+    "netchange": "0.38",
+    "pctchange": "0.837%",
+    "volume": "4026356",
+    "marketCap": "21060007105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18818,11 +18818,11 @@
   {
     "symbol": "FOXF",
     "name": "Fox Factory Holding Corp. Common Stock",
-    "lastsale": "$32.29",
-    "netchange": "0.12",
-    "pctchange": "0.373%",
-    "volume": "703081",
-    "marketCap": "1345956857.00",
+    "lastsale": "$31.86",
+    "netchange": "-0.43",
+    "pctchange": "-1.332%",
+    "volume": "658065",
+    "marketCap": "1328032997.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Motor Vehicles",
@@ -18832,11 +18832,11 @@
   {
     "symbol": "FOXX",
     "name": "Foxx Development Holdings Inc. Common Stock",
-    "lastsale": "$7.21",
-    "netchange": "0.11",
-    "pctchange": "1.549%",
-    "volume": "14855",
-    "marketCap": "52493104.00",
+    "lastsale": "$6.72",
+    "netchange": "-0.49",
+    "pctchange": "-6.796%",
+    "volume": "23965",
+    "marketCap": "48925612.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18847,9 +18847,9 @@
     "symbol": "FOXXW",
     "name": "Foxx Development Holdings Inc. Warrant",
     "lastsale": "$0.1225",
-    "netchange": "-0.0105",
-    "pctchange": "-7.895%",
-    "volume": "535",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "125",
     "marketCap": "891873.00",
     "country": "United States",
     "ipoyear": "",
@@ -18860,11 +18860,11 @@
   {
     "symbol": "FPAY",
     "name": "FlexShopper Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.185",
-    "pctchange": "12.131%",
-    "volume": "170980",
-    "marketCap": "36970121.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.09",
+    "pctchange": "-5.263%",
+    "volume": "128310",
+    "marketCap": "35024325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -18874,11 +18874,11 @@
   {
     "symbol": "FRAF",
     "name": "Franklin Financial Services Corporation Common Stock",
-    "lastsale": "$33.31",
-    "netchange": "0.01",
-    "pctchange": "0.03%",
-    "volume": "19068",
-    "marketCap": "146860492.00",
+    "lastsale": "$33.58",
+    "netchange": "0.27",
+    "pctchange": "0.811%",
+    "volume": "3166",
+    "marketCap": "148279441.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18888,11 +18888,11 @@
   {
     "symbol": "FRBA",
     "name": "First Bank Common Stock",
-    "lastsale": "$14.46",
-    "netchange": "-0.25",
-    "pctchange": "-1.70%",
-    "volume": "32120",
-    "marketCap": "363443467.00",
+    "lastsale": "$14.53",
+    "netchange": "0.07",
+    "pctchange": "0.484%",
+    "volume": "23968",
+    "marketCap": "365202876.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Commercial Banks",
@@ -18902,11 +18902,11 @@
   {
     "symbol": "FRES",
     "name": "Fresh2 Group Limited American Depositary Shares",
-    "lastsale": "$0.9618",
-    "netchange": "-0.0482",
-    "pctchange": "-4.772%",
-    "volume": "8355",
-    "marketCap": "2356410.00",
+    "lastsale": "$1.02",
+    "netchange": "0.0582",
+    "pctchange": "6.051%",
+    "volume": "23094",
+    "marketCap": "2499000.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -18916,11 +18916,11 @@
   {
     "symbol": "FRGT",
     "name": "Freight Technologies Inc. Ordinary Shares",
-    "lastsale": "$1.38",
-    "netchange": "0.02",
-    "pctchange": "1.471%",
-    "volume": "55900",
-    "marketCap": "1978644.00",
+    "lastsale": "$1.52",
+    "netchange": "0.14",
+    "pctchange": "10.145%",
+    "volume": "169022",
+    "marketCap": "2179376.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Professional Services",
@@ -18930,11 +18930,11 @@
   {
     "symbol": "FRHC",
     "name": "Freedom Holding Corp. Common Stock",
-    "lastsale": "$116.22",
-    "netchange": "-0.29",
-    "pctchange": "-0.249%",
-    "volume": "79403",
-    "marketCap": "7044375104.00",
+    "lastsale": "$117.00",
+    "netchange": "0.78",
+    "pctchange": "0.671%",
+    "volume": "86772",
+    "marketCap": "7091652789.00",
     "country": "Kazakhstan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18944,11 +18944,11 @@
   {
     "symbol": "FRME",
     "name": "First Merchants Corporation Common Stock",
-    "lastsale": "$43.31",
-    "netchange": "-0.17",
-    "pctchange": "-0.391%",
-    "volume": "172373",
-    "marketCap": "2541044388.00",
+    "lastsale": "$42.86",
+    "netchange": "-0.45",
+    "pctchange": "-1.039%",
+    "volume": "123732",
+    "marketCap": "2514642403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18959,9 +18959,9 @@
     "symbol": "FRMEP",
     "name": "First Merchants Corporation Depository Shares",
     "lastsale": "$25.555",
-    "netchange": "-0.2949",
-    "pctchange": "-1.141%",
-    "volume": "373",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "122",
     "marketCap": "1499339398.00",
     "country": "United States",
     "ipoyear": "",
@@ -18972,11 +18972,11 @@
   {
     "symbol": "FROG",
     "name": "JFrog Ltd. Ordinary Shares",
-    "lastsale": "$30.16",
-    "netchange": "-0.56",
-    "pctchange": "-1.823%",
-    "volume": "687353",
-    "marketCap": "3364746444.00",
+    "lastsale": "$29.96",
+    "netchange": "-0.20",
+    "pctchange": "-0.663%",
+    "volume": "856453",
+    "marketCap": "3342433802.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -18986,11 +18986,11 @@
   {
     "symbol": "FRPH",
     "name": "FRP Holdings Inc. Common Stock",
-    "lastsale": "$31.57",
-    "netchange": "0.40",
-    "pctchange": "1.283%",
-    "volume": "37704",
-    "marketCap": "600792064.00",
+    "lastsale": "$31.90",
+    "netchange": "0.33",
+    "pctchange": "1.045%",
+    "volume": "24900",
+    "marketCap": "607072121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19000,11 +19000,11 @@
   {
     "symbol": "FRPT",
     "name": "Freshpet Inc. Common Stock",
-    "lastsale": "$150.49",
-    "netchange": "0.49",
-    "pctchange": "0.327%",
-    "volume": "288478",
-    "marketCap": "7304299872.00",
+    "lastsale": "$156.38",
+    "netchange": "5.89",
+    "pctchange": "3.914%",
+    "volume": "737644",
+    "marketCap": "7590181500.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Packaged Foods",
@@ -19014,11 +19014,11 @@
   {
     "symbol": "FRSH",
     "name": "Freshworks Inc. Class A Common Stock",
-    "lastsale": "$15.01",
-    "netchange": "-0.72",
-    "pctchange": "-4.577%",
-    "volume": "5396218",
-    "marketCap": "4545845985.00",
+    "lastsale": "$14.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.133%",
+    "volume": "6234733",
+    "marketCap": "4539788895.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -19028,11 +19028,11 @@
   {
     "symbol": "FRST",
     "name": "Primis Financial Corp. Common Stock",
-    "lastsale": "$12.20",
-    "netchange": "0.04",
-    "pctchange": "0.329%",
-    "volume": "42052",
-    "marketCap": "301617355.00",
+    "lastsale": "$12.23",
+    "netchange": "0.03",
+    "pctchange": "0.246%",
+    "volume": "82720",
+    "marketCap": "302359037.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -19042,11 +19042,11 @@
   {
     "symbol": "FRSX",
     "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares",
-    "lastsale": "$0.6699",
-    "netchange": "0.0542",
-    "pctchange": "8.803%",
-    "volume": "503394",
-    "marketCap": "10266844.00",
+    "lastsale": "$0.64",
+    "netchange": "-0.0299",
+    "pctchange": "-4.463%",
+    "volume": "3259996",
+    "marketCap": "9808598.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -19056,11 +19056,11 @@
   {
     "symbol": "FSBC",
     "name": "Five Star Bancorp Common Stock",
-    "lastsale": "$32.35",
-    "netchange": "-0.45",
-    "pctchange": "-1.372%",
-    "volume": "36637",
-    "marketCap": "689672335.00",
+    "lastsale": "$32.51",
+    "netchange": "0.16",
+    "pctchange": "0.495%",
+    "volume": "22132",
+    "marketCap": "693083388.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -19070,11 +19070,11 @@
   {
     "symbol": "FSBW",
     "name": "FS Bancorp Inc. Common Stock",
-    "lastsale": "$45.87",
-    "netchange": "-0.60",
-    "pctchange": "-1.291%",
-    "volume": "14415",
-    "marketCap": "358573680.00",
+    "lastsale": "$45.45",
+    "netchange": "-0.42",
+    "pctchange": "-0.916%",
+    "volume": "31847",
+    "marketCap": "355290467.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Banks",
@@ -19084,11 +19084,11 @@
   {
     "symbol": "FSEA",
     "name": "First Seacoast Bancorp Inc. Common Stock",
-    "lastsale": "$9.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.11%",
-    "volume": "3186",
-    "marketCap": "42726174.00",
+    "lastsale": "$9.13",
+    "netchange": "0.03",
+    "pctchange": "0.33%",
+    "volume": "7171",
+    "marketCap": "42867030.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Savings Institutions",
@@ -19098,11 +19098,11 @@
   {
     "symbol": "FSFG",
     "name": "First Savings Financial Group Inc. Common Stock",
-    "lastsale": "$29.00",
-    "netchange": "0.07",
-    "pctchange": "0.242%",
-    "volume": "56806",
-    "marketCap": "199626024.00",
+    "lastsale": "$29.01",
+    "netchange": "0.01",
+    "pctchange": "0.034%",
+    "volume": "25464",
+    "marketCap": "199694861.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Savings Institutions",
@@ -19112,10 +19112,10 @@
   {
     "symbol": "FSHP",
     "name": "Flag Ship Acquisition Corp. Ordinary Shares",
-    "lastsale": "$10.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "833",
+    "lastsale": "$10.15",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "304",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -19126,10 +19126,10 @@
   {
     "symbol": "FSHPR",
     "name": "Flag Ship Acquisition Corp. Right",
-    "lastsale": "$0.14",
+    "lastsale": "$0.12",
     "netchange": "-0.02",
-    "pctchange": "-12.50%",
-    "volume": "689",
+    "pctchange": "-14.286%",
+    "volume": "686",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -19141,9 +19141,9 @@
     "symbol": "FSHPU",
     "name": "Flag Ship Acquisition Corp. Unit",
     "lastsale": "$10.28",
-    "netchange": "0.07",
-    "pctchange": "0.686%",
-    "volume": "320",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -19154,11 +19154,11 @@
   {
     "symbol": "FSLR",
     "name": "First Solar Inc. Common Stock",
-    "lastsale": "$195.56",
-    "netchange": "5.11",
-    "pctchange": "2.683%",
-    "volume": "1738211",
-    "marketCap": "20936210070.00",
+    "lastsale": "$187.36",
+    "netchange": "-8.20",
+    "pctchange": "-4.193%",
+    "volume": "2210493",
+    "marketCap": "20058336668.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -19168,11 +19168,11 @@
   {
     "symbol": "FSTR",
     "name": "L.B. Foster Company Common Stock",
-    "lastsale": "$25.84",
-    "netchange": "-0.65",
-    "pctchange": "-2.454%",
-    "volume": "54909",
-    "marketCap": "279849655.00",
+    "lastsale": "$25.71",
+    "netchange": "-0.13",
+    "pctchange": "-0.503%",
+    "volume": "50796",
+    "marketCap": "278441742.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -19182,11 +19182,11 @@
   {
     "symbol": "FSUN",
     "name": "FirstSun Capital Bancorp Common Stock",
-    "lastsale": "$36.39",
-    "netchange": "0.12",
-    "pctchange": "0.331%",
-    "volume": "27363",
-    "marketCap": "1006796817.00",
+    "lastsale": "$36.19",
+    "netchange": "-0.20",
+    "pctchange": "-0.55%",
+    "volume": "73097",
+    "marketCap": "1001263446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19196,11 +19196,11 @@
   {
     "symbol": "FSV",
     "name": "FirstService Corporation Common Shares",
-    "lastsale": "$183.91",
-    "netchange": "-2.25",
-    "pctchange": "-1.209%",
-    "volume": "115779",
-    "marketCap": "8278945710.00",
+    "lastsale": "$186.08",
+    "netchange": "2.17",
+    "pctchange": "1.18%",
+    "volume": "181259",
+    "marketCap": "8376631057.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19210,11 +19210,11 @@
   {
     "symbol": "FTAI",
     "name": "FTAI Aviation Ltd. Common Stock",
-    "lastsale": "$163.02",
-    "netchange": "4.58",
-    "pctchange": "2.891%",
-    "volume": "998977",
-    "marketCap": "16717648671.00",
+    "lastsale": "$171.02",
+    "netchange": "8.00",
+    "pctchange": "4.907%",
+    "volume": "1188229",
+    "marketCap": "17538046103.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19224,11 +19224,11 @@
   {
     "symbol": "FTAIM",
     "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$27.43",
-    "netchange": "0.18",
-    "pctchange": "0.661%",
-    "volume": "4328",
-    "marketCap": "2812937695.00",
+    "lastsale": "$27.2601",
+    "netchange": "-0.1699",
+    "pctchange": "-0.619%",
+    "volume": "1233",
+    "marketCap": "2795514505.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19238,11 +19238,11 @@
   {
     "symbol": "FTAIN",
     "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.27%",
-    "volume": "6741",
-    "marketCap": "2650909202.00",
+    "lastsale": "$25.815",
+    "netchange": "-0.035",
+    "pctchange": "-0.135%",
+    "volume": "3250",
+    "marketCap": "2647319963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19252,11 +19252,11 @@
   {
     "symbol": "FTAIO",
     "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.47",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "7919",
-    "marketCap": "2611940324.00",
+    "lastsale": "$25.40",
+    "netchange": "-0.07",
+    "pctchange": "-0.275%",
+    "volume": "19885",
+    "marketCap": "2604761847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19266,11 +19266,11 @@
   {
     "symbol": "FTCI",
     "name": "FTC Solar Inc. Common Stock",
-    "lastsale": "$0.403",
-    "netchange": "-0.0187",
-    "pctchange": "-4.434%",
-    "volume": "964192",
-    "marketCap": "51490175.00",
+    "lastsale": "$0.40",
+    "netchange": "-0.003",
+    "pctchange": "-0.744%",
+    "volume": "1313709",
+    "marketCap": "51106873.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -19280,11 +19280,11 @@
   {
     "symbol": "FTDR",
     "name": "Frontdoor Inc. Common Stock",
-    "lastsale": "$54.29",
-    "netchange": "-0.58",
-    "pctchange": "-1.057%",
-    "volume": "338258",
-    "marketCap": "4116503147.00",
+    "lastsale": "$54.10",
+    "netchange": "-0.19",
+    "pctchange": "-0.35%",
+    "volume": "496561",
+    "marketCap": "4102096524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -19294,11 +19294,11 @@
   {
     "symbol": "FTEK",
     "name": "Fuel Tech Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "202675",
-    "marketCap": "31629521.00",
+    "lastsale": "$1.07",
+    "netchange": "0.04",
+    "pctchange": "3.883%",
+    "volume": "644408",
+    "marketCap": "32857852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -19308,11 +19308,11 @@
   {
     "symbol": "FTEL",
     "name": "Fitell Corporation Ordinary Shares",
-    "lastsale": "$31.40",
-    "netchange": "-4.85",
-    "pctchange": "-13.379%",
-    "volume": "387130",
-    "marketCap": "631140000.00",
+    "lastsale": "$32.12",
+    "netchange": "0.72",
+    "pctchange": "2.293%",
+    "volume": "464553",
+    "marketCap": "646363158.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -19322,11 +19322,11 @@
   {
     "symbol": "FTFT",
     "name": "Future FinTech Group Inc. Common Stock",
-    "lastsale": "$0.50",
-    "netchange": "0.0603",
-    "pctchange": "13.714%",
-    "volume": "675278",
-    "marketCap": "10169599.00",
+    "lastsale": "$0.4766",
+    "netchange": "-0.0234",
+    "pctchange": "-4.68%",
+    "volume": "427824",
+    "marketCap": "9693662.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -19336,11 +19336,11 @@
   {
     "symbol": "FTHM",
     "name": "Fathom Holdings Inc. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.18",
-    "pctchange": "-9.836%",
-    "volume": "93668",
-    "marketCap": "37323421.00",
+    "lastsale": "$1.84",
+    "netchange": "0.19",
+    "pctchange": "11.515%",
+    "volume": "86596",
+    "marketCap": "41621269.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -19350,10 +19350,10 @@
   {
     "symbol": "FTII",
     "name": "FutureTech II Acquisition Corp. Class A Common Stock",
-    "lastsale": "$10.95",
-    "netchange": "0.05",
-    "pctchange": "0.459%",
-    "volume": "8325",
+    "lastsale": "$10.96",
+    "netchange": "0.01",
+    "pctchange": "0.091%",
+    "volume": "10887",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19378,11 +19378,11 @@
   {
     "symbol": "FTLF",
     "name": "FitLife Brands Inc. Common Stock",
-    "lastsale": "$30.36",
-    "netchange": "0.10",
-    "pctchange": "0.33%",
-    "volume": "30046",
-    "marketCap": "139602597.00",
+    "lastsale": "$31.10",
+    "netchange": "0.74",
+    "pctchange": "2.437%",
+    "volume": "13491",
+    "marketCap": "143005295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -19392,11 +19392,11 @@
   {
     "symbol": "FTNT",
     "name": "Fortinet Inc. Common Stock",
-    "lastsale": "$91.88",
-    "netchange": "-2.32",
-    "pctchange": "-2.463%",
-    "volume": "8702074",
-    "marketCap": "70421673892.00",
+    "lastsale": "$90.79",
+    "netchange": "-1.09",
+    "pctchange": "-1.186%",
+    "volume": "5705676",
+    "marketCap": "69586240451.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Computer peripheral equipment",
@@ -19406,11 +19406,11 @@
   {
     "symbol": "FTRE",
     "name": "Fortrea Holdings Inc. Common Stock",
-    "lastsale": "$18.86",
-    "netchange": "-0.48",
-    "pctchange": "-2.482%",
-    "volume": "801196",
-    "marketCap": "1691742000.00",
+    "lastsale": "$18.68",
+    "netchange": "-0.18",
+    "pctchange": "-0.954%",
+    "volume": "670195",
+    "marketCap": "1675596000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -19420,11 +19420,11 @@
   {
     "symbol": "FUFU",
     "name": "BitFuFu Inc. Class A Ordinary Shares",
-    "lastsale": "$5.72",
-    "netchange": "0.32",
-    "pctchange": "5.926%",
-    "volume": "276923",
-    "marketCap": "931800967.00",
+    "lastsale": "$5.47",
+    "netchange": "-0.25",
+    "pctchange": "-4.371%",
+    "volume": "136947",
+    "marketCap": "891075400.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19434,11 +19434,11 @@
   {
     "symbol": "FUFUW",
     "name": "BitFuFu Inc. Warrant",
-    "lastsale": "$0.425",
-    "netchange": "0.005",
-    "pctchange": "1.19%",
-    "volume": "22014",
-    "marketCap": "69233463.00",
+    "lastsale": "$0.40",
+    "netchange": "-0.025",
+    "pctchange": "-5.882%",
+    "volume": "2952",
+    "marketCap": "65160907.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19448,11 +19448,11 @@
   {
     "symbol": "FULC",
     "name": "Fulcrum Therapeutics Inc. Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "0.025",
-    "pctchange": "0.832%",
-    "volume": "2355184",
-    "marketCap": "163434143.00",
+    "lastsale": "$3.01",
+    "netchange": "-0.02",
+    "pctchange": "-0.66%",
+    "volume": "725505",
+    "marketCap": "162355370.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19462,11 +19462,11 @@
   {
     "symbol": "FULT",
     "name": "Fulton Financial Corporation Common Stock",
-    "lastsale": "$21.05",
-    "netchange": "-0.10",
-    "pctchange": "-0.473%",
-    "volume": "1780566",
-    "marketCap": "3831635533.00",
+    "lastsale": "$20.71",
+    "netchange": "-0.34",
+    "pctchange": "-1.615%",
+    "volume": "769532",
+    "marketCap": "3769746883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19476,11 +19476,11 @@
   {
     "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": "$20.15",
-    "netchange": "0.07",
-    "pctchange": "0.349%",
-    "volume": "18115",
-    "marketCap": "3667812636.00",
+    "lastsale": "$20.0103",
+    "netchange": "-0.1397",
+    "pctchange": "-0.693%",
+    "volume": "6566",
+    "marketCap": "3642383682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19490,11 +19490,11 @@
   {
     "symbol": "FUNC",
     "name": "First United Corporation Common Stock",
-    "lastsale": "$34.44",
-    "netchange": "-0.18",
-    "pctchange": "-0.52%",
-    "volume": "14967",
-    "marketCap": "222779445.00",
+    "lastsale": "$34.40",
+    "netchange": "-0.04",
+    "pctchange": "-0.116%",
+    "volume": "12070",
+    "marketCap": "222520700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19504,11 +19504,11 @@
   {
     "symbol": "FUND",
     "name": "Sprott Focus Trust Inc. Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "0.07",
-    "pctchange": "0.90%",
-    "volume": "7499",
-    "marketCap": "232623422.00",
+    "lastsale": "$7.87",
+    "netchange": "0.02",
+    "pctchange": "0.255%",
+    "volume": "10445",
+    "marketCap": "233216094.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19518,11 +19518,11 @@
   {
     "symbol": "FUSB",
     "name": "First US Bancshares Inc. Common Stock",
-    "lastsale": "$12.28",
-    "netchange": "-0.3731",
-    "pctchange": "-2.949%",
-    "volume": "2583",
-    "marketCap": "70187654.00",
+    "lastsale": "$12.27",
+    "netchange": "-0.01",
+    "pctchange": "-0.081%",
+    "volume": "1588",
+    "marketCap": "70130498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19532,11 +19532,11 @@
   {
     "symbol": "FUTU",
     "name": "Futu Holdings Limited American Depositary Shares",
-    "lastsale": "$92.30",
-    "netchange": "3.22",
-    "pctchange": "3.615%",
-    "volume": "2165762",
-    "marketCap": "12718361464.00",
+    "lastsale": "$86.70",
+    "netchange": "-5.60",
+    "pctchange": "-6.067%",
+    "volume": "4534730",
+    "marketCap": "11946716564.00",
     "country": "Hong Kong",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19546,11 +19546,11 @@
   {
     "symbol": "FVCB",
     "name": "FVCBankcorp Inc. Common Stock",
-    "lastsale": "$13.18",
-    "netchange": "-0.58",
-    "pctchange": "-4.215%",
-    "volume": "33812",
-    "marketCap": "239934717.00",
+    "lastsale": "$13.19",
+    "netchange": "0.01",
+    "pctchange": "0.076%",
+    "volume": "16316",
+    "marketCap": "240116761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19563,7 +19563,7 @@
     "lastsale": "$9.96",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "23727",
+    "volume": "109966",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19588,10 +19588,10 @@
   {
     "symbol": "FVNNU",
     "name": "Future Vision II Acquisition Corporation Units",
-    "lastsale": "$10.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "52",
+    "lastsale": "$10.07",
+    "netchange": "-0.03",
+    "pctchange": "-0.297%",
+    "volume": "1470",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19602,11 +19602,11 @@
   {
     "symbol": "FWONA",
     "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock",
-    "lastsale": "$73.63",
-    "netchange": "-0.70",
-    "pctchange": "-0.942%",
-    "volume": "83324",
-    "marketCap": "18312233162.00",
+    "lastsale": "$74.31",
+    "netchange": "0.68",
+    "pctchange": "0.924%",
+    "volume": "71394",
+    "marketCap": "18481353338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19616,11 +19616,11 @@
   {
     "symbol": "FWONK",
     "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock",
-    "lastsale": "$80.47",
-    "netchange": "-1.14",
-    "pctchange": "-1.397%",
-    "volume": "1024647",
-    "marketCap": "20013383166.00",
+    "lastsale": "$81.24",
+    "netchange": "0.77",
+    "pctchange": "0.957%",
+    "volume": "1183171",
+    "marketCap": "20204886895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19630,11 +19630,11 @@
   {
     "symbol": "FWRD",
     "name": "Forward Air Corporation Common Stock",
-    "lastsale": "$33.02",
-    "netchange": "-1.50",
-    "pctchange": "-4.345%",
-    "volume": "854889",
-    "marketCap": "956074651.00",
+    "lastsale": "$34.47",
+    "netchange": "1.45",
+    "pctchange": "4.391%",
+    "volume": "370911",
+    "marketCap": "998058547.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -19644,11 +19644,11 @@
   {
     "symbol": "FWRG",
     "name": "First Watch Restaurant Group Inc. Common Stock",
-    "lastsale": "$17.57",
-    "netchange": "-0.65",
-    "pctchange": "-3.568%",
-    "volume": "1069320",
-    "marketCap": "1064211737.00",
+    "lastsale": "$17.17",
+    "netchange": "-0.40",
+    "pctchange": "-2.277%",
+    "volume": "1264824",
+    "marketCap": "1039983809.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -19658,11 +19658,11 @@
   {
     "symbol": "FXNC",
     "name": "First National Corporation Common Stock",
-    "lastsale": "$23.30",
-    "netchange": "-0.50",
-    "pctchange": "-2.101%",
-    "volume": "21539",
-    "marketCap": "209008479.00",
+    "lastsale": "$23.10",
+    "netchange": "-0.20",
+    "pctchange": "-0.858%",
+    "volume": "11966",
+    "marketCap": "207214415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19672,11 +19672,11 @@
   {
     "symbol": "FYBR",
     "name": "Frontier Communications Parent Inc. Common Stock",
-    "lastsale": "$34.93",
-    "netchange": "0.07",
-    "pctchange": "0.201%",
-    "volume": "2212538",
-    "marketCap": "8698093950.00",
+    "lastsale": "$34.75",
+    "netchange": "-0.18",
+    "pctchange": "-0.515%",
+    "volume": "1638173",
+    "marketCap": "8653271250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -19686,11 +19686,11 @@
   {
     "symbol": "GABC",
     "name": "German American Bancorp Inc. Common Stock",
-    "lastsale": "$45.43",
-    "netchange": "-0.18",
-    "pctchange": "-0.395%",
-    "volume": "123045",
-    "marketCap": "1348283306.00",
+    "lastsale": "$45.15",
+    "netchange": "-0.28",
+    "pctchange": "-0.616%",
+    "volume": "72384",
+    "marketCap": "1339973394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19700,11 +19700,11 @@
   {
     "symbol": "GAIA",
     "name": "Gaia Inc. Class A Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "0.01",
-    "pctchange": "0.168%",
-    "volume": "12916",
-    "marketCap": "140097644.00",
+    "lastsale": "$5.93",
+    "netchange": "-0.04",
+    "pctchange": "-0.67%",
+    "volume": "9385",
+    "marketCap": "139158966.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Movies/Entertainment",
@@ -19714,11 +19714,11 @@
   {
     "symbol": "GAIN",
     "name": "Gladstone Investment Corporation Business Development Company",
-    "lastsale": "$13.77",
-    "netchange": "-0.11",
-    "pctchange": "-0.793%",
-    "volume": "179866",
-    "marketCap": "505202945.00",
+    "lastsale": "$13.70",
+    "netchange": "-0.07",
+    "pctchange": "-0.508%",
+    "volume": "147737",
+    "marketCap": "502634738.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance: Consumer Services",
@@ -19728,11 +19728,11 @@
   {
     "symbol": "GAINL",
     "name": "Gladstone Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.7823",
-    "netchange": "-0.2176",
-    "pctchange": "-0.837%",
-    "volume": "1299",
-    "marketCap": "945918219.00",
+    "lastsale": "$25.9999",
+    "netchange": "0.2176",
+    "pctchange": "0.844%",
+    "volume": "2693",
+    "marketCap": "953901673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19742,11 +19742,11 @@
   {
     "symbol": "GAINN",
     "name": "Gladstone Investment Corporation 5.00% Notes Due 2026",
-    "lastsale": "$24.4001",
-    "netchange": "0.0001",
-    "pctchange": "0.00%",
-    "volume": "24890",
-    "marketCap": "895207144.00",
+    "lastsale": "$24.45",
+    "netchange": "0.0499",
+    "pctchange": "0.205%",
+    "volume": "2993",
+    "marketCap": "897037908.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19756,11 +19756,11 @@
   {
     "symbol": "GAINZ",
     "name": "Gladstone Investment Corporation 4.875% Notes due 2028",
-    "lastsale": "$23.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "811",
-    "marketCap": "865118768.00",
+    "lastsale": "$23.20",
+    "netchange": "-0.38",
+    "pctchange": "-1.612%",
+    "volume": "76537",
+    "marketCap": "851177074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19770,11 +19770,11 @@
   {
     "symbol": "GALT",
     "name": "Galectin Therapeutics Inc. Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "-0.08",
-    "pctchange": "-2.888%",
-    "volume": "174039",
-    "marketCap": "168829309.00",
+    "lastsale": "$2.755",
+    "netchange": "0.065",
+    "pctchange": "2.416%",
+    "volume": "107657",
+    "marketCap": "172908828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19784,11 +19784,11 @@
   {
     "symbol": "GAMB",
     "name": "Gambling.com Group Limited Ordinary Shares",
-    "lastsale": "$11.96",
-    "netchange": "0.19",
-    "pctchange": "1.614%",
-    "volume": "400427",
-    "marketCap": "445181686.00",
+    "lastsale": "$12.52",
+    "netchange": "0.56",
+    "pctchange": "4.682%",
+    "volume": "406686",
+    "marketCap": "466026313.00",
     "country": "Jersey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19798,11 +19798,11 @@
   {
     "symbol": "GAME",
     "name": "GameSquare Holdings Inc. Common Stock",
-    "lastsale": "$0.8723",
-    "netchange": "0.0373",
-    "pctchange": "4.467%",
-    "volume": "201151",
-    "marketCap": "26485254.00",
+    "lastsale": "$0.85",
+    "netchange": "-0.0223",
+    "pctchange": "-2.556%",
+    "volume": "297364",
+    "marketCap": "25808169.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19813,9 +19813,9 @@
     "symbol": "GAN",
     "name": "GAN Limited Ordinary Shares",
     "lastsale": "$1.83",
-    "netchange": "0.02",
-    "pctchange": "1.105%",
-    "volume": "186210",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "141154",
     "marketCap": "83393451.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
@@ -19826,11 +19826,11 @@
   {
     "symbol": "GANX",
     "name": "Gain Therapeutics Inc. Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "-0.155",
-    "pctchange": "-8.401%",
-    "volume": "407466",
-    "marketCap": "43154927.00",
+    "lastsale": "$1.72",
+    "netchange": "0.03",
+    "pctchange": "1.775%",
+    "volume": "190183",
+    "marketCap": "45623117.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19841,9 +19841,9 @@
     "symbol": "GASS",
     "name": "StealthGas Inc. Common Stock",
     "lastsale": "$5.95",
-    "netchange": "0.21",
-    "pctchange": "3.659%",
-    "volume": "161875",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "98120",
     "marketCap": "215046840.00",
     "country": "Greece",
     "ipoyear": "2005",
@@ -19865,28 +19865,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/gate"
   },
-  {
-    "symbol": "GATEW",
-    "name": "Marblegate Acquisition Corp. Warrant",
-    "lastsale": "$0.0323",
-    "netchange": "-0.0018",
-    "pctchange": "-5.279%",
-    "volume": "6756",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/gatew"
-  },
   {
     "symbol": "GAUZ",
     "name": "Gauzy Ltd. Ordinary Shares",
-    "lastsale": "$7.07",
-    "netchange": "-0.10",
-    "pctchange": "-1.395%",
-    "volume": "79234",
-    "marketCap": "134714672.00",
+    "lastsale": "$7.475",
+    "netchange": "0.405",
+    "pctchange": "5.728%",
+    "volume": "58826",
+    "marketCap": "142431707.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -19899,7 +19885,7 @@
     "lastsale": "$11.0641",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "75",
+    "volume": "24",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19910,10 +19896,10 @@
   {
     "symbol": "GBBKR",
     "name": "Global Blockchain Acquisition Corp. Right",
-    "lastsale": "$0.1395",
-    "netchange": "0.067",
-    "pctchange": "92.414%",
-    "volume": "87450",
+    "lastsale": "$0.109",
+    "netchange": "-0.0305",
+    "pctchange": "-21.864%",
+    "volume": "13609",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19924,10 +19910,10 @@
   {
     "symbol": "GBBKW",
     "name": "Global Blockchain Acquisition Corp. Warrant",
-    "lastsale": "$0.0219",
-    "netchange": "0.0107",
-    "pctchange": "95.536%",
-    "volume": "169727",
+    "lastsale": "$0.0291",
+    "netchange": "0.0072",
+    "pctchange": "32.877%",
+    "volume": "24345",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19938,11 +19924,11 @@
   {
     "symbol": "GBDC",
     "name": "Golub Capital BDC Inc. Common Stock",
-    "lastsale": "$15.52",
-    "netchange": "0.12",
-    "pctchange": "0.779%",
-    "volume": "1097564",
-    "marketCap": "4106732549.00",
+    "lastsale": "$15.53",
+    "netchange": "0.01",
+    "pctchange": "0.064%",
+    "volume": "1719344",
+    "marketCap": "4109378640.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -19952,11 +19938,11 @@
   {
     "symbol": "GBIO",
     "name": "Generation Bio Co. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.11",
-    "pctchange": "-7.143%",
-    "volume": "137437",
-    "marketCap": "95513735.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.04",
+    "pctchange": "-2.797%",
+    "volume": "104838",
+    "marketCap": "92842023.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19966,11 +19952,11 @@
   {
     "symbol": "GCBC",
     "name": "Greene County Bancorp Inc. Common Stock",
-    "lastsale": "$32.30",
-    "netchange": "-1.05",
-    "pctchange": "-3.148%",
-    "volume": "6555",
-    "marketCap": "549966544.00",
+    "lastsale": "$31.93",
+    "netchange": "-0.37",
+    "pctchange": "-1.146%",
+    "volume": "24892",
+    "marketCap": "543666618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -19980,11 +19966,11 @@
   {
     "symbol": "GCMG",
     "name": "GCM Grosvenor Inc. Class A Common Stock",
-    "lastsale": "$11.79",
-    "netchange": "0.11",
-    "pctchange": "0.942%",
-    "volume": "245654",
-    "marketCap": "2229895661.00",
+    "lastsale": "$12.06",
+    "netchange": "0.27",
+    "pctchange": "2.29%",
+    "volume": "352747",
+    "marketCap": "2280961974.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19994,11 +19980,11 @@
   {
     "symbol": "GCMGW",
     "name": "GCM Grosvenor Inc. Warrant",
-    "lastsale": "$0.98",
-    "netchange": "0.025",
-    "pctchange": "2.618%",
-    "volume": "60402",
-    "marketCap": "185351802.00",
+    "lastsale": "$1.08",
+    "netchange": "0.10",
+    "pctchange": "10.204%",
+    "volume": "1302",
+    "marketCap": "204265251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -20008,11 +19994,11 @@
   {
     "symbol": "GCT",
     "name": "GigaCloud Technology Inc Class A Ordinary Shares",
-    "lastsale": "$22.51",
-    "netchange": "1.65",
-    "pctchange": "7.91%",
-    "volume": "1653807",
-    "marketCap": "922271954.00",
+    "lastsale": "$24.15",
+    "netchange": "1.64",
+    "pctchange": "7.286%",
+    "volume": "2306855",
+    "marketCap": "989465468.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -20022,11 +20008,11 @@
   {
     "symbol": "GCTK",
     "name": "GlucoTrack Inc. Common Stock",
-    "lastsale": "$0.288",
-    "netchange": "0.0168",
-    "pctchange": "6.195%",
-    "volume": "1794333",
-    "marketCap": "1577790.00",
+    "lastsale": "$0.2548",
+    "netchange": "-0.0332",
+    "pctchange": "-11.528%",
+    "volume": "1454271",
+    "marketCap": "1470712.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -20036,11 +20022,11 @@
   {
     "symbol": "GDC",
     "name": "GD Culture Group Limited Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "-0.11",
-    "pctchange": "-3.929%",
-    "volume": "154574",
-    "marketCap": "30040021.00",
+    "lastsale": "$2.67",
+    "netchange": "-0.02",
+    "pctchange": "-0.743%",
+    "volume": "200083",
+    "marketCap": "29816675.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Steel/Iron Ore",
@@ -20050,11 +20036,11 @@
   {
     "symbol": "GDEN",
     "name": "Golden Entertainment Inc. Common Stock",
-    "lastsale": "$33.29",
-    "netchange": "0.10",
-    "pctchange": "0.301%",
-    "volume": "217140",
-    "marketCap": "913109779.00",
+    "lastsale": "$33.20",
+    "netchange": "-0.09",
+    "pctchange": "-0.27%",
+    "volume": "235878",
+    "marketCap": "910641173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -20064,11 +20050,11 @@
   {
     "symbol": "GDEV",
     "name": "GDEV Inc. Ordinary Shares",
-    "lastsale": "$25.86",
-    "netchange": "-0.1961",
-    "pctchange": "-0.753%",
-    "volume": "2810",
-    "marketCap": "468230858.00",
+    "lastsale": "$26.81",
+    "netchange": "0.95",
+    "pctchange": "3.674%",
+    "volume": "11768",
+    "marketCap": "485431914.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -20092,11 +20078,11 @@
   {
     "symbol": "GDHG",
     "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "40062",
-    "marketCap": "8019240.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.51",
+    "pctchange": "-25.00%",
+    "volume": "312775",
+    "marketCap": "6014430.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -20106,11 +20092,11 @@
   {
     "symbol": "GDRX",
     "name": "GoodRx Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.27",
-    "netchange": "0.12",
-    "pctchange": "2.892%",
-    "volume": "3814666",
-    "marketCap": "1627477177.00",
+    "lastsale": "$4.24",
+    "netchange": "-0.03",
+    "pctchange": "-0.703%",
+    "volume": "1360114",
+    "marketCap": "1616042911.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -20120,17 +20106,31 @@
   {
     "symbol": "GDS",
     "name": "GDS Holdings Limited ADS",
-    "lastsale": "$23.49",
-    "netchange": "1.53",
-    "pctchange": "6.967%",
-    "volume": "2427229",
-    "marketCap": "4566399929.00",
+    "lastsale": "$19.68",
+    "netchange": "-3.81",
+    "pctchange": "-16.22%",
+    "volume": "3808798",
+    "marketCap": "3825745024.00",
     "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": "$11.20",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/gdst"
+  },
   {
     "symbol": "GDSTW",
     "name": "Goldenstone Acquisition Limited Warrants",
@@ -20148,11 +20148,11 @@
   {
     "symbol": "GDTC",
     "name": "CytoMed Therapeutics Limited Ordinary Shares",
-    "lastsale": "$1.94",
-    "netchange": "-0.2343",
-    "pctchange": "-10.776%",
-    "volume": "3791",
-    "marketCap": "22387600.00",
+    "lastsale": "$2.0094",
+    "netchange": "0.0694",
+    "pctchange": "3.577%",
+    "volume": "10996",
+    "marketCap": "23188476.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20162,11 +20162,11 @@
   {
     "symbol": "GDYN",
     "name": "Grid Dynamics Holdings Inc. Class A Common Stock",
-    "lastsale": "$15.88",
-    "netchange": "-0.37",
-    "pctchange": "-2.277%",
-    "volume": "674215",
-    "marketCap": "1219758569.00",
+    "lastsale": "$16.60",
+    "netchange": "0.72",
+    "pctchange": "4.534%",
+    "volume": "1312761",
+    "marketCap": "1275062484.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -20176,11 +20176,11 @@
   {
     "symbol": "GECC",
     "name": "Great Elm Capital Corp. Common Stock",
-    "lastsale": "$10.0933",
-    "netchange": "0.0183",
-    "pctchange": "0.182%",
-    "volume": "7495",
-    "marketCap": "76728863.00",
+    "lastsale": "$10.15",
+    "netchange": "0.0567",
+    "pctchange": "0.562%",
+    "volume": "6856",
+    "marketCap": "77159894.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -20190,10 +20190,10 @@
   {
     "symbol": "GECCH",
     "name": "Great Elm Capital Corp. 8.125% Notes Due 2029",
-    "lastsale": "$25.32",
-    "netchange": "0.0801",
-    "pctchange": "0.317%",
-    "volume": "4108",
+    "lastsale": "$25.28",
+    "netchange": "-0.04",
+    "pctchange": "-0.158%",
+    "volume": "5073",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20204,10 +20204,10 @@
   {
     "symbol": "GECCI",
     "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029",
-    "lastsale": "$25.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "142",
+    "lastsale": "$25.3531",
+    "netchange": "0.0031",
+    "pctchange": "0.012%",
+    "volume": "1644",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20218,10 +20218,10 @@
   {
     "symbol": "GECCO",
     "name": "Great Elm Capital Corp. 5.875% Notes due 2026",
-    "lastsale": "$24.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
+    "lastsale": "$24.8057",
+    "netchange": "-0.0443",
+    "pctchange": "-0.178%",
+    "volume": "156",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20232,10 +20232,10 @@
   {
     "symbol": "GECCZ",
     "name": "Great Elm Capital Corp. 8.75% Notes due 2028",
-    "lastsale": "$25.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$25.5456",
+    "netchange": "0.0356",
+    "pctchange": "0.14%",
+    "volume": "1390",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20246,11 +20246,11 @@
   {
     "symbol": "GEG",
     "name": "Great Elm Group Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.01",
-    "pctchange": "0.562%",
-    "volume": "64449",
-    "marketCap": "53241286.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.01",
+    "pctchange": "-0.559%",
+    "volume": "59915",
+    "marketCap": "52943848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20274,11 +20274,11 @@
   {
     "symbol": "GEHC",
     "name": "GE HealthCare Technologies Inc. Common Stock ",
-    "lastsale": "$82.72",
-    "netchange": "0.96",
-    "pctchange": "1.174%",
-    "volume": "2917996",
-    "marketCap": "37792532823.00",
+    "lastsale": "$82.52",
+    "netchange": "-0.20",
+    "pctchange": "-0.242%",
+    "volume": "2513581",
+    "marketCap": "37701158227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -20288,11 +20288,11 @@
   {
     "symbol": "GELS",
     "name": "Gelteq Limited Ordinary Shares",
-    "lastsale": "$1.59",
-    "netchange": "-0.06",
-    "pctchange": "-3.636%",
-    "volume": "38823",
-    "marketCap": "15006539.00",
+    "lastsale": "$1.61",
+    "netchange": "0.02",
+    "pctchange": "1.258%",
+    "volume": "10790",
+    "marketCap": "15195301.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20302,11 +20302,11 @@
   {
     "symbol": "GEN",
     "name": "Gen Digital Inc. Common Stock",
-    "lastsale": "$29.28",
-    "netchange": "-0.175",
-    "pctchange": "-0.594%",
-    "volume": "2002098",
-    "marketCap": "18042481522.00",
+    "lastsale": "$29.24",
+    "netchange": "-0.04",
+    "pctchange": "-0.137%",
+    "volume": "2354724",
+    "marketCap": "18017833323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20316,11 +20316,11 @@
   {
     "symbol": "GENK",
     "name": "GEN Restaurant Group Inc. Class A Common Stock",
-    "lastsale": "$8.68",
-    "netchange": "0.39",
-    "pctchange": "4.704%",
-    "volume": "86616",
-    "marketCap": "284703792.00",
+    "lastsale": "$8.21",
+    "netchange": "-0.47",
+    "pctchange": "-5.415%",
+    "volume": "113586",
+    "marketCap": "269287803.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -20330,11 +20330,11 @@
   {
     "symbol": "GEOS",
     "name": "Geospace Technologies Corporation Common Stock (Texas)",
-    "lastsale": "$12.62",
-    "netchange": "-0.07",
-    "pctchange": "-0.552%",
-    "volume": "34245",
-    "marketCap": "162906116.00",
+    "lastsale": "$12.33",
+    "netchange": "-0.29",
+    "pctchange": "-2.298%",
+    "volume": "29571",
+    "marketCap": "159162631.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20344,11 +20344,11 @@
   {
     "symbol": "GERN",
     "name": "Geron Corporation Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "0.12",
-    "pctchange": "3.279%",
-    "volume": "11557992",
-    "marketCap": "2285013840.00",
+    "lastsale": "$3.79",
+    "netchange": "0.01",
+    "pctchange": "0.265%",
+    "volume": "11484704",
+    "marketCap": "2291058851.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20358,11 +20358,11 @@
   {
     "symbol": "GEVO",
     "name": "Gevo Inc. Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "0.01",
-    "pctchange": "0.699%",
-    "volume": "3644520",
-    "marketCap": "344746725.00",
+    "lastsale": "$1.43",
+    "netchange": "-0.01",
+    "pctchange": "-0.694%",
+    "volume": "3086978",
+    "marketCap": "342352651.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Major Chemicals",
@@ -20372,11 +20372,11 @@
   {
     "symbol": "GFAI",
     "name": "Guardforce AI Co. Limited Ordinary Shares",
-    "lastsale": "$1.05",
-    "netchange": "-0.01",
-    "pctchange": "-0.943%",
-    "volume": "82681",
-    "marketCap": "10321892.00",
+    "lastsale": "$1.10",
+    "netchange": "0.05",
+    "pctchange": "4.762%",
+    "volume": "491756",
+    "marketCap": "10813410.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -20386,11 +20386,11 @@
   {
     "symbol": "GFAIW",
     "name": "Guardforce AI Co. Limited Warrant",
-    "lastsale": "$0.1201",
-    "netchange": "0.0001",
-    "pctchange": "0.083%",
-    "volume": "380",
-    "marketCap": "1180628.00",
+    "lastsale": "$0.1246",
+    "netchange": "0.0045",
+    "pctchange": "3.747%",
+    "volume": "1682",
+    "marketCap": "1224864.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -20400,11 +20400,11 @@
   {
     "symbol": "GFS",
     "name": "GlobalFoundries Inc. Ordinary Shares",
-    "lastsale": "$42.41",
-    "netchange": "1.12",
-    "pctchange": "2.713%",
-    "volume": "1379487",
-    "marketCap": "23475978738.00",
+    "lastsale": "$42.38",
+    "netchange": "-0.03",
+    "pctchange": "-0.071%",
+    "volume": "1109626",
+    "marketCap": "23459372292.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -20414,11 +20414,11 @@
   {
     "symbol": "GGAL",
     "name": "Grupo Financiero Galicia S.A. American Depositary Shares",
-    "lastsale": "$59.16",
-    "netchange": "2.87",
-    "pctchange": "5.099%",
-    "volume": "1591151",
-    "marketCap": "8724278404.00",
+    "lastsale": "$57.03",
+    "netchange": "-2.13",
+    "pctchange": "-3.60%",
+    "volume": "1083427",
+    "marketCap": "8410168989.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -20428,11 +20428,11 @@
   {
     "symbol": "GGR",
     "name": "Gogoro Inc. Ordinary Shares",
-    "lastsale": "$0.4762",
-    "netchange": "-0.0018",
-    "pctchange": "-0.377%",
-    "volume": "583599",
-    "marketCap": "140512334.00",
+    "lastsale": "$0.4642",
+    "netchange": "-0.012",
+    "pctchange": "-2.52%",
+    "volume": "658554",
+    "marketCap": "136971494.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20442,11 +20442,11 @@
   {
     "symbol": "GGROW",
     "name": "Gogoro Inc. Warrant",
-    "lastsale": "$0.0145",
-    "netchange": "-0.0133",
-    "pctchange": "-47.842%",
-    "volume": "186269",
-    "marketCap": "4278515.00",
+    "lastsale": "$0.0171",
+    "netchange": "0.0026",
+    "pctchange": "17.931%",
+    "volume": "85444",
+    "marketCap": "5045697.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20456,11 +20456,11 @@
   {
     "symbol": "GH",
     "name": "Guardant Health Inc. Common Stock",
-    "lastsale": "$28.96",
-    "netchange": "-0.15",
-    "pctchange": "-0.515%",
-    "volume": "2457506",
-    "marketCap": "3578141564.00",
+    "lastsale": "$30.68",
+    "netchange": "1.72",
+    "pctchange": "5.939%",
+    "volume": "1551044",
+    "marketCap": "3790655496.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical Specialities",
@@ -20481,13 +20481,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ghix"
   },
+  {
+    "symbol": "GHIXU",
+    "name": "Gores Holdings IX Inc. Unit",
+    "lastsale": "$10.58",
+    "netchange": "-0.01",
+    "pctchange": "-0.094%",
+    "volume": "1002",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/ghixu"
+  },
   {
     "symbol": "GHIXW",
     "name": "Gores Holdings IX Inc. Warrant",
-    "lastsale": "$0.04",
-    "netchange": "-0.005",
-    "pctchange": "-11.111%",
-    "volume": "709",
+    "lastsale": "$0.0221",
+    "netchange": "-0.0179",
+    "pctchange": "-44.75%",
+    "volume": "30450",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20498,11 +20512,11 @@
   {
     "symbol": "GHRS",
     "name": "GH Research PLC Ordinary Shares",
-    "lastsale": "$9.47",
-    "netchange": "0.38",
-    "pctchange": "4.18%",
-    "volume": "159750",
-    "marketCap": "492706533.00",
+    "lastsale": "$9.61",
+    "netchange": "0.14",
+    "pctchange": "1.478%",
+    "volume": "18411",
+    "marketCap": "499990473.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20512,11 +20526,11 @@
   {
     "symbol": "GIFI",
     "name": "Gulf Island Fabrication Inc. Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "-0.13",
-    "pctchange": "-1.912%",
-    "volume": "138153",
-    "marketCap": "109074830.00",
+    "lastsale": "$7.00",
+    "netchange": "0.33",
+    "pctchange": "4.948%",
+    "volume": "32471",
+    "marketCap": "114471336.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Metal Fabrications",
@@ -20526,11 +20540,11 @@
   {
     "symbol": "GIFT",
     "name": "Giftify Inc. Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "0.07",
-    "pctchange": "4.487%",
-    "volume": "45399",
-    "marketCap": "42660140.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.02",
+    "pctchange": "-1.227%",
+    "volume": "3669",
+    "marketCap": "42136703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20543,7 +20557,7 @@
     "lastsale": "$9.95",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "20162",
+    "volume": "153775",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20554,11 +20568,11 @@
   {
     "symbol": "GIGGU",
     "name": "GigCapital7 Corp. Unit",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19",
-    "marketCap": "1561389546.00",
+    "lastsale": "$10.0271",
+    "netchange": "0.0071",
+    "pctchange": "0.071%",
+    "volume": "8391",
+    "marketCap": "1562495920.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -20569,9 +20583,9 @@
     "symbol": "GIGGW",
     "name": "GigCapital7 Corp. Warrant",
     "lastsale": "$0.06",
-    "netchange": "-0.005",
-    "pctchange": "-7.692%",
-    "volume": "3813",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "249949",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20582,11 +20596,11 @@
   {
     "symbol": "GIGM",
     "name": "GigaMedia Limited Ordinary Shares",
-    "lastsale": "$1.5017",
-    "netchange": "0.0017",
-    "pctchange": "0.113%",
-    "volume": "7633",
-    "marketCap": "16597141.00",
+    "lastsale": "$1.5028",
+    "netchange": "0.0011",
+    "pctchange": "0.073%",
+    "volume": "9339",
+    "marketCap": "16609299.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -20596,11 +20610,11 @@
   {
     "symbol": "GIII",
     "name": "G-III Apparel Group LTD. Common Stock",
-    "lastsale": "$29.72",
-    "netchange": "-0.61",
-    "pctchange": "-2.011%",
-    "volume": "249080",
-    "marketCap": "1304248648.00",
+    "lastsale": "$29.24",
+    "netchange": "-0.48",
+    "pctchange": "-1.615%",
+    "volume": "301970",
+    "marketCap": "1283184067.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Apparel",
@@ -20610,11 +20624,11 @@
   {
     "symbol": "GILD",
     "name": "Gilead Sciences Inc. Common Stock",
-    "lastsale": "$88.46",
-    "netchange": "0.06",
-    "pctchange": "0.068%",
-    "volume": "9099602",
-    "marketCap": "110244677710.00",
+    "lastsale": "$87.75",
+    "netchange": "-0.71",
+    "pctchange": "-0.803%",
+    "volume": "8171738",
+    "marketCap": "109359828952.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20624,11 +20638,11 @@
   {
     "symbol": "GILT",
     "name": "Gilat Satellite Networks Ltd. Ordinary Shares",
-    "lastsale": "$5.58",
-    "netchange": "0.55",
-    "pctchange": "10.934%",
-    "volume": "391128",
-    "marketCap": "318149760.00",
+    "lastsale": "$5.44",
+    "netchange": "-0.14",
+    "pctchange": "-2.509%",
+    "volume": "229708",
+    "marketCap": "310167508.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -20638,11 +20652,11 @@
   {
     "symbol": "GIPR",
     "name": "Generation Income Properties Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.04",
-    "pctchange": "-2.222%",
-    "volume": "13835",
-    "marketCap": "9544811.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.03",
+    "pctchange": "-1.705%",
+    "volume": "28664",
+    "marketCap": "9382115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20652,10 +20666,10 @@
   {
     "symbol": "GLAC",
     "name": "Global Lights Acquisition Corp Ordinary Shares",
-    "lastsale": "$10.62",
-    "netchange": "0.0343",
-    "pctchange": "0.324%",
-    "volume": "1757",
+    "lastsale": "$10.61",
+    "netchange": "-0.01",
+    "pctchange": "-0.094%",
+    "volume": "5589",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -20666,7 +20680,7 @@
   {
     "symbol": "GLACU",
     "name": "Global Lights Acquisition Corp Unit",
-    "lastsale": "$10.70",
+    "lastsale": "$10.72",
     "netchange": "0.02",
     "pctchange": "0.187%",
     "volume": "500",
@@ -20680,11 +20694,11 @@
   {
     "symbol": "GLAD",
     "name": "Gladstone Capital Corporation Common Stock",
-    "lastsale": "$26.55",
-    "netchange": "0.61",
-    "pctchange": "2.352%",
-    "volume": "281819",
-    "marketCap": "592857571.00",
+    "lastsale": "$26.79",
+    "netchange": "0.24",
+    "pctchange": "0.904%",
+    "volume": "162610",
+    "marketCap": "598216735.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Textiles",
@@ -20694,11 +20708,11 @@
   {
     "symbol": "GLADZ",
     "name": "Gladstone Capital Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "11272",
-    "marketCap": "548429659.00",
+    "lastsale": "$25.2501",
+    "netchange": "0.0401",
+    "pctchange": "0.159%",
+    "volume": "4921",
+    "marketCap": "549302013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -20708,11 +20722,11 @@
   {
     "symbol": "GLBE",
     "name": "Global-E Online Ltd. Ordinary Shares",
-    "lastsale": "$40.82",
-    "netchange": "0.52",
-    "pctchange": "1.29%",
-    "volume": "769186",
-    "marketCap": "6766891169.00",
+    "lastsale": "$42.74",
+    "netchange": "1.92",
+    "pctchange": "4.704%",
+    "volume": "1991882",
+    "marketCap": "7085177084.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20722,11 +20736,11 @@
   {
     "symbol": "GLBS",
     "name": "Globus Maritime Limited Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "-0.08",
-    "pctchange": "-5.263%",
-    "volume": "50743",
-    "marketCap": "29638513.00",
+    "lastsale": "$1.4306",
+    "netchange": "-0.0094",
+    "pctchange": "-0.653%",
+    "volume": "63314",
+    "marketCap": "29445040.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20736,11 +20750,11 @@
   {
     "symbol": "GLBZ",
     "name": "Glen Burnie Bancorp Common Stock",
-    "lastsale": "$5.67",
-    "netchange": "-0.09",
-    "pctchange": "-1.563%",
-    "volume": "2392",
-    "marketCap": "16446861.00",
+    "lastsale": "$5.96",
+    "netchange": "0.29",
+    "pctchange": "5.115%",
+    "volume": "17448",
+    "marketCap": "17288059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -20750,11 +20764,11 @@
   {
     "symbol": "GLDD",
     "name": "Great Lakes Dredge & Dock Corporation Common Stock",
-    "lastsale": "$12.06",
-    "netchange": "0.125",
-    "pctchange": "1.047%",
-    "volume": "322001",
-    "marketCap": "811301128.00",
+    "lastsale": "$12.31",
+    "netchange": "0.25",
+    "pctchange": "2.073%",
+    "volume": "450808",
+    "marketCap": "828119145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20764,38 +20778,24 @@
   {
     "symbol": "GLE",
     "name": "Global Engine Group Holding Limited Ordinary Shares",
-    "lastsale": "$5.08",
-    "netchange": "1.02",
-    "pctchange": "25.123%",
-    "volume": "131252",
-    "marketCap": "92964000.00",
+    "lastsale": "$5.19",
+    "netchange": "0.11",
+    "pctchange": "2.165%",
+    "volume": "118416",
+    "marketCap": "94977000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/gle"
   },
-  {
-    "symbol": "GLLI",
-    "name": "Globalink Investment Inc. Common Stock",
-    "lastsale": "$11.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Consumer Electronics/Appliances",
-    "sector": "Industrials",
-    "url": "/market-activity/stocks/glli"
-  },
   {
     "symbol": "GLLIR",
     "name": "Globalink Investment Inc. Rights",
     "lastsale": "$0.16",
-    "netchange": "0.029",
-    "pctchange": "22.137%",
-    "volume": "851",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -20803,28 +20803,14 @@
     "sector": "",
     "url": "/market-activity/stocks/gllir"
   },
-  {
-    "symbol": "GLLIW",
-    "name": "Globalink Investment Inc. Warrants",
-    "lastsale": "$0.02",
-    "netchange": "-0.002",
-    "pctchange": "-9.091%",
-    "volume": "34746",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Consumer Electronics/Appliances",
-    "sector": "Industrials",
-    "url": "/market-activity/stocks/glliw"
-  },
   {
     "symbol": "GLMD",
     "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares",
-    "lastsale": "$2.94",
-    "netchange": "0.01",
-    "pctchange": "0.341%",
-    "volume": "23885",
-    "marketCap": "1892449.00",
+    "lastsale": "$3.00",
+    "netchange": "0.06",
+    "pctchange": "2.041%",
+    "volume": "40135",
+    "marketCap": "1931070.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20834,11 +20820,11 @@
   {
     "symbol": "GLNG",
     "name": "Golar Lng Ltd",
-    "lastsale": "$34.44",
-    "netchange": "0.44",
-    "pctchange": "1.294%",
-    "volume": "1184491",
-    "marketCap": "3577561075.00",
+    "lastsale": "$34.90",
+    "netchange": "0.46",
+    "pctchange": "1.336%",
+    "volume": "509757",
+    "marketCap": "3625344992.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20848,11 +20834,11 @@
   {
     "symbol": "GLPG",
     "name": "Galapagos NV American Depositary Shares",
-    "lastsale": "$27.00",
-    "netchange": "0.20",
-    "pctchange": "0.746%",
-    "volume": "465514",
-    "marketCap": "1779220917.00",
+    "lastsale": "$26.69",
+    "netchange": "-0.31",
+    "pctchange": "-1.148%",
+    "volume": "442954",
+    "marketCap": "1758792825.00",
     "country": "Belgium",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20862,11 +20848,11 @@
   {
     "symbol": "GLPI",
     "name": "Gaming and Leisure Properties Inc. Common Stock",
-    "lastsale": "$49.43",
-    "netchange": "0.24",
-    "pctchange": "0.488%",
-    "volume": "1190565",
-    "marketCap": "13563174465.00",
+    "lastsale": "$50.25",
+    "netchange": "0.82",
+    "pctchange": "1.659%",
+    "volume": "1499291",
+    "marketCap": "13788175538.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20876,11 +20862,11 @@
   {
     "symbol": "GLRE",
     "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares",
-    "lastsale": "$14.51",
-    "netchange": "0.01",
-    "pctchange": "0.069%",
-    "volume": "66340",
-    "marketCap": "505419473.00",
+    "lastsale": "$14.65",
+    "netchange": "0.14",
+    "pctchange": "0.965%",
+    "volume": "93270",
+    "marketCap": "510296022.00",
     "country": "Cayman Islands",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -20890,11 +20876,11 @@
   {
     "symbol": "GLSI",
     "name": "Greenwich LifeSciences Inc. Common Stock",
-    "lastsale": "$12.37",
-    "netchange": "-0.19",
-    "pctchange": "-1.513%",
-    "volume": "29634",
-    "marketCap": "162599358.00",
+    "lastsale": "$12.77",
+    "netchange": "0.40",
+    "pctchange": "3.234%",
+    "volume": "26032",
+    "marketCap": "167857219.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20904,10 +20890,10 @@
   {
     "symbol": "GLST",
     "name": "Global Star Acquisition Inc. Class A Common Stock",
-    "lastsale": "$11.41",
-    "netchange": "-0.16",
-    "pctchange": "-1.383%",
-    "volume": "13136",
+    "lastsale": "$11.44",
+    "netchange": "0.03",
+    "pctchange": "0.263%",
+    "volume": "7597",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20915,13 +20901,41 @@
     "sector": "Industrials",
     "url": "/market-activity/stocks/glst"
   },
+  {
+    "symbol": "GLSTR",
+    "name": "Global Star Acquisition Inc. Right",
+    "lastsale": "$0.10",
+    "netchange": "-0.0678",
+    "pctchange": "-40.405%",
+    "volume": "3000",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/glstr"
+  },
+  {
+    "symbol": "GLSTU",
+    "name": "Global Star Acquisition Inc. Unit",
+    "lastsale": "$11.48",
+    "netchange": "0.08",
+    "pctchange": "0.702%",
+    "volume": "4037",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Consumer Electronics/Appliances",
+    "sector": "Industrials",
+    "url": "/market-activity/stocks/glstu"
+  },
   {
     "symbol": "GLSTW",
     "name": "Global Star Acquisition Inc. Warrants",
-    "lastsale": "$0.018",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "158",
+    "lastsale": "$0.0195",
+    "netchange": "0.0015",
+    "pctchange": "8.333%",
+    "volume": "5900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20932,11 +20946,11 @@
   {
     "symbol": "GLTO",
     "name": "Galecto Inc. Common Stock",
-    "lastsale": "$6.03",
-    "netchange": "-0.325",
-    "pctchange": "-5.114%",
-    "volume": "48435",
-    "marketCap": "7941444.00",
+    "lastsale": "$5.90",
+    "netchange": "-0.13",
+    "pctchange": "-2.156%",
+    "volume": "14401",
+    "marketCap": "7770235.00",
     "country": "Denmark",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20946,11 +20960,11 @@
   {
     "symbol": "GLUE",
     "name": "Monte Rosa Therapeutics Inc. Common Stock",
-    "lastsale": "$7.54",
-    "netchange": "-0.20",
-    "pctchange": "-2.584%",
-    "volume": "1402730",
-    "marketCap": "463233020.00",
+    "lastsale": "$8.31",
+    "netchange": "0.77",
+    "pctchange": "10.212%",
+    "volume": "1250761",
+    "marketCap": "510539309.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20960,11 +20974,11 @@
   {
     "symbol": "GLXG",
     "name": "Galaxy Payroll Group Limited Ordinary Shares",
-    "lastsale": "$3.34",
-    "netchange": "-1.68",
-    "pctchange": "-33.466%",
-    "volume": "610040",
-    "marketCap": "59285000.00",
+    "lastsale": "$3.45",
+    "netchange": "0.11",
+    "pctchange": "3.293%",
+    "volume": "249572",
+    "marketCap": "61237500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -20974,11 +20988,11 @@
   {
     "symbol": "GLYC",
     "name": "GlycoMimetics Inc. Common Stock",
-    "lastsale": "$0.4152",
-    "netchange": "-0.0008",
-    "pctchange": "-0.192%",
-    "volume": "2382402",
-    "marketCap": "26773739.00",
+    "lastsale": "$0.3791",
+    "netchange": "-0.0361",
+    "pctchange": "-8.695%",
+    "volume": "1546654",
+    "marketCap": "24445868.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20988,11 +21002,11 @@
   {
     "symbol": "GMAB",
     "name": "Genmab A/S ADS",
-    "lastsale": "$20.67",
-    "netchange": "0.08",
-    "pctchange": "0.389%",
-    "volume": "1298200",
-    "marketCap": "13657606385.00",
+    "lastsale": "$20.50",
+    "netchange": "-0.17",
+    "pctchange": "-0.822%",
+    "volume": "1084659",
+    "marketCap": "13545279675.00",
     "country": "Denmark",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21002,11 +21016,11 @@
   {
     "symbol": "GMGI",
     "name": "Golden Matrix Group Inc. Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "0.12",
-    "pctchange": "4.819%",
-    "volume": "56408",
-    "marketCap": "336436091.00",
+    "lastsale": "$2.77",
+    "netchange": "0.16",
+    "pctchange": "6.13%",
+    "volume": "64658",
+    "marketCap": "357060526.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21016,11 +21030,11 @@
   {
     "symbol": "GMM",
     "name": "Global Mofy AI Limited Class A Ordinary Shares",
-    "lastsale": "$0.2836",
-    "netchange": "0.0447",
-    "pctchange": "18.711%",
-    "volume": "1363251",
-    "marketCap": "8095495.00",
+    "lastsale": "$0.30",
+    "netchange": "0.0164",
+    "pctchange": "5.783%",
+    "volume": "873613",
+    "marketCap": "8563640.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -21030,11 +21044,11 @@
   {
     "symbol": "GNFT",
     "name": "GENFIT S.A. American Depositary Shares",
-    "lastsale": "$4.37",
-    "netchange": "-0.13",
-    "pctchange": "-2.889%",
-    "volume": "2336",
-    "marketCap": "217778876.00",
+    "lastsale": "$4.2629",
+    "netchange": "-0.1071",
+    "pctchange": "-2.451%",
+    "volume": "3682",
+    "marketCap": "212441549.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -21044,11 +21058,11 @@
   {
     "symbol": "GNLN",
     "name": "Greenlane Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-0.10",
-    "pctchange": "-5.128%",
-    "volume": "140883",
-    "marketCap": "5385069.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.04",
+    "pctchange": "-2.162%",
+    "volume": "238228",
+    "marketCap": "2420904.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Durable Goods",
@@ -21058,11 +21072,11 @@
   {
     "symbol": "GNLX",
     "name": "Genelux Corporation Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "0.27",
-    "pctchange": "11.441%",
-    "volume": "248102",
-    "marketCap": "90828289.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.15",
+    "pctchange": "-5.703%",
+    "volume": "300261",
+    "marketCap": "85654699.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21072,11 +21086,11 @@
   {
     "symbol": "GNPX",
     "name": "Genprex Inc. Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "-0.24",
-    "pctchange": "-15.00%",
-    "volume": "931831",
-    "marketCap": "11570972.00",
+    "lastsale": "$1.285",
+    "netchange": "-0.075",
+    "pctchange": "-5.515%",
+    "volume": "431673",
+    "marketCap": "10932867.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21086,11 +21100,11 @@
   {
     "symbol": "GNSS",
     "name": "Genasys Inc. Common Stock",
-    "lastsale": "$3.84",
-    "netchange": "-0.03",
-    "pctchange": "-0.775%",
-    "volume": "54865",
-    "marketCap": "171279414.00",
+    "lastsale": "$3.82",
+    "netchange": "-0.02",
+    "pctchange": "-0.521%",
+    "volume": "95015",
+    "marketCap": "170387333.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -21100,11 +21114,11 @@
   {
     "symbol": "GNTA",
     "name": "Genenta Science S.p.A. American Depositary Shares",
-    "lastsale": "$4.90",
-    "netchange": "-0.12",
-    "pctchange": "-2.39%",
-    "volume": "1428",
-    "marketCap": "89263094.00",
+    "lastsale": "$4.94",
+    "netchange": "0.04",
+    "pctchange": "0.816%",
+    "volume": "2733",
+    "marketCap": "89991773.00",
     "country": "Italy",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -21114,11 +21128,11 @@
   {
     "symbol": "GNTX",
     "name": "Gentex Corporation Common Stock",
-    "lastsale": "$29.61",
+    "lastsale": "$29.07",
     "netchange": "-0.54",
-    "pctchange": "-1.791%",
-    "volume": "983721",
-    "marketCap": "6734252282.00",
+    "pctchange": "-1.824%",
+    "volume": "1342265",
+    "marketCap": "6611439170.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21128,11 +21142,11 @@
   {
     "symbol": "GO",
     "name": "Grocery Outlet Holding Corp. Common Stock",
-    "lastsale": "$17.86",
-    "netchange": "0.04",
-    "pctchange": "0.224%",
-    "volume": "1756851",
-    "marketCap": "1734855479.00",
+    "lastsale": "$18.63",
+    "netchange": "0.77",
+    "pctchange": "4.311%",
+    "volume": "2456385",
+    "marketCap": "1809650480.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Chains",
@@ -21142,11 +21156,11 @@
   {
     "symbol": "GOCO",
     "name": "GoHealth Inc. Class A Common Stock",
-    "lastsale": "$11.10",
-    "netchange": "-0.82",
-    "pctchange": "-6.879%",
-    "volume": "32689",
-    "marketCap": "254251561.00",
+    "lastsale": "$11.24",
+    "netchange": "0.14",
+    "pctchange": "1.261%",
+    "volume": "13663",
+    "marketCap": "257458337.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -21156,10 +21170,10 @@
   {
     "symbol": "GODN",
     "name": "Golden Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$11.16",
-    "netchange": "-0.01",
-    "pctchange": "-0.09%",
-    "volume": "968",
+    "lastsale": "$11.17",
+    "netchange": "0.01",
+    "pctchange": "0.09%",
+    "volume": "72529",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -21198,11 +21212,11 @@
   {
     "symbol": "GOEV",
     "name": "Canoo Inc. Class A Common Stock",
-    "lastsale": "$0.4861",
-    "netchange": "-0.0172",
-    "pctchange": "-3.417%",
-    "volume": "3891368",
-    "marketCap": "47045356.00",
+    "lastsale": "$0.4692",
+    "netchange": "-0.0169",
+    "pctchange": "-3.477%",
+    "volume": "4147748",
+    "marketCap": "45409753.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21212,11 +21226,11 @@
   {
     "symbol": "GOEVW",
     "name": "Canoo Inc. Warrant",
-    "lastsale": "$0.0237",
-    "netchange": "-0.0013",
-    "pctchange": "-5.20%",
-    "volume": "43594",
-    "marketCap": "2293715.00",
+    "lastsale": "$0.0239",
+    "netchange": "0.0002",
+    "pctchange": "0.844%",
+    "volume": "40899",
+    "marketCap": "2313071.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21226,11 +21240,11 @@
   {
     "symbol": "GOGL",
     "name": "Golden Ocean Group Limited Common Stock",
-    "lastsale": "$12.25",
-    "netchange": "0.20",
-    "pctchange": "1.66%",
-    "volume": "1589538",
-    "marketCap": "2445446589.00",
+    "lastsale": "$11.93",
+    "netchange": "-0.32",
+    "pctchange": "-2.612%",
+    "volume": "1790028",
+    "marketCap": "2381565535.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21240,11 +21254,11 @@
   {
     "symbol": "GOGO",
     "name": "Gogo Inc. Common Stock",
-    "lastsale": "$7.78",
-    "netchange": "0.24",
-    "pctchange": "3.183%",
-    "volume": "993349",
-    "marketCap": "978562479.00",
+    "lastsale": "$7.90",
+    "netchange": "0.12",
+    "pctchange": "1.542%",
+    "volume": "1026600",
+    "marketCap": "993655988.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -21254,11 +21268,11 @@
   {
     "symbol": "GOOD",
     "name": "Gladstone Commercial Corporation Real Estate Investment Trust",
-    "lastsale": "$17.03",
-    "netchange": "0.17",
-    "pctchange": "1.008%",
-    "volume": "220398",
-    "marketCap": "747945832.00",
+    "lastsale": "$17.17",
+    "netchange": "0.14",
+    "pctchange": "0.822%",
+    "volume": "267658",
+    "marketCap": "754094536.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate",
@@ -21268,11 +21282,11 @@
   {
     "symbol": "GOODN",
     "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.135",
-    "netchange": "-0.10",
-    "pctchange": "-0.413%",
-    "volume": "2015",
-    "marketCap": "1026541702.00",
+    "lastsale": "$24.075",
+    "netchange": "-0.06",
+    "pctchange": "-0.249%",
+    "volume": "8491",
+    "marketCap": "1023989703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21282,11 +21296,11 @@
   {
     "symbol": "GOODO",
     "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share",
-    "lastsale": "$22.155",
-    "netchange": "0.125",
-    "pctchange": "0.567%",
-    "volume": "13042",
-    "marketCap": "942325727.00",
+    "lastsale": "$22.08",
+    "netchange": "-0.075",
+    "pctchange": "-0.339%",
+    "volume": "3891",
+    "marketCap": "939135728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21296,11 +21310,11 @@
   {
     "symbol": "GOOG",
     "name": "Alphabet Inc. Class C Capital Stock",
-    "lastsale": "$176.80",
-    "netchange": "2.91",
-    "pctchange": "1.673%",
-    "volume": "18654281",
-    "marketCap": "2164208800000.00",
+    "lastsale": "$179.58",
+    "netchange": "2.78",
+    "pctchange": "1.572%",
+    "volume": "15363059",
+    "marketCap": "2198238780000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21310,11 +21324,11 @@
   {
     "symbol": "GOOGL",
     "name": "Alphabet Inc. Class A Common Stock",
-    "lastsale": "$175.30",
-    "netchange": "2.81",
-    "pctchange": "1.629%",
-    "volume": "20133417",
-    "marketCap": "2145847300000.00",
+    "lastsale": "$178.12",
+    "netchange": "2.82",
+    "pctchange": "1.609%",
+    "volume": "23402349",
+    "marketCap": "2180366920000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21324,11 +21338,11 @@
   {
     "symbol": "GORV",
     "name": "Lazydays Holdings Inc. Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "466999",
-    "marketCap": "16007632.00",
+    "lastsale": "$0.9001",
+    "netchange": "-0.2299",
+    "pctchange": "-20.345%",
+    "volume": "652573",
+    "marketCap": "12750858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -21338,11 +21352,11 @@
   {
     "symbol": "GOSS",
     "name": "Gossamer Bio Inc. Common Stock",
-    "lastsale": "$0.7201",
-    "netchange": "-0.02",
-    "pctchange": "-2.702%",
-    "volume": "597828",
-    "marketCap": "163177639.00",
+    "lastsale": "$0.7148",
+    "netchange": "-0.0053",
+    "pctchange": "-0.736%",
+    "volume": "1133162",
+    "marketCap": "161976637.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21352,11 +21366,11 @@
   {
     "symbol": "GOVX",
     "name": "GeoVax Labs Inc. Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "0.60",
-    "pctchange": "24.691%",
-    "volume": "3424367",
-    "marketCap": "28591289.00",
+    "lastsale": "$2.91",
+    "netchange": "-0.12",
+    "pctchange": "-3.96%",
+    "volume": "1543535",
+    "marketCap": "27458961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21366,11 +21380,11 @@
   {
     "symbol": "GOVXW",
     "name": "GeoVax Labs Inc. Warrants",
-    "lastsale": "$0.144",
-    "netchange": "0.0419",
-    "pctchange": "41.038%",
-    "volume": "24413",
-    "marketCap": "1358794.00",
+    "lastsale": "$0.125",
+    "netchange": "-0.019",
+    "pctchange": "-13.194%",
+    "volume": "3743",
+    "marketCap": "1179509.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21380,11 +21394,11 @@
   {
     "symbol": "GP",
     "name": "GreenPower Motor Company Inc. Common Shares",
-    "lastsale": "$0.8167",
-    "netchange": "0.0288",
-    "pctchange": "3.655%",
-    "volume": "64370",
-    "marketCap": "21635332.00",
+    "lastsale": "$0.8151",
+    "netchange": "-0.0016",
+    "pctchange": "-0.196%",
+    "volume": "198691",
+    "marketCap": "21592946.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -21394,10 +21408,10 @@
   {
     "symbol": "GPAT",
     "name": "GP-Act III Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$10.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13108",
+    "lastsale": "$10.0821",
+    "netchange": "0.0021",
+    "pctchange": "0.021%",
+    "volume": "58119",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21405,27 +21419,13 @@
     "sector": "",
     "url": "/market-activity/stocks/gpat"
   },
-  {
-    "symbol": "GPATU",
-    "name": "GP-Act III Acquisition Corp. Units",
-    "lastsale": "$10.1101",
-    "netchange": "-0.02",
-    "pctchange": "-0.197%",
-    "volume": "201",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/gpatu"
-  },
   {
     "symbol": "GPATW",
     "name": "GP-Act III Acquisition Corp. Warrants",
-    "lastsale": "$0.1204",
-    "netchange": "0.0194",
-    "pctchange": "19.208%",
-    "volume": "2521",
+    "lastsale": "$0.11",
+    "netchange": "-0.0104",
+    "pctchange": "-8.638%",
+    "volume": "123492",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21436,11 +21436,11 @@
   {
     "symbol": "GPCR",
     "name": "Structure Therapeutics Inc. American Depositary Shares",
-    "lastsale": "$31.75",
-    "netchange": "-2.42",
-    "pctchange": "-7.082%",
-    "volume": "2086147",
-    "marketCap": "1818026368.00",
+    "lastsale": "$32.78",
+    "netchange": "1.03",
+    "pctchange": "3.244%",
+    "volume": "796101",
+    "marketCap": "1877004861.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21450,11 +21450,11 @@
   {
     "symbol": "GPRE",
     "name": "Green Plains Inc. Common Stock",
-    "lastsale": "$10.61",
-    "netchange": "-0.30",
-    "pctchange": "-2.75%",
-    "volume": "897751",
-    "marketCap": "685949052.00",
+    "lastsale": "$10.55",
+    "netchange": "-0.06",
+    "pctchange": "-0.566%",
+    "volume": "910476",
+    "marketCap": "682069981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21464,11 +21464,11 @@
   {
     "symbol": "GPRO",
     "name": "GoPro Inc. Class A Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.02",
-    "pctchange": "-1.653%",
-    "volume": "2518065",
-    "marketCap": "184165667.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.03",
+    "pctchange": "-2.521%",
+    "volume": "2813091",
+    "marketCap": "179522835.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -21478,11 +21478,11 @@
   {
     "symbol": "GRAB",
     "name": "Grab Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$4.99",
-    "netchange": "0.26",
-    "pctchange": "5.497%",
-    "volume": "59114476",
-    "marketCap": "19479677824.00",
+    "lastsale": "$5.46",
+    "netchange": "0.47",
+    "pctchange": "9.419%",
+    "volume": "96661442",
+    "marketCap": "21314437058.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21492,11 +21492,11 @@
   {
     "symbol": "GRABW",
     "name": "Grab Holdings Limited Warrant",
-    "lastsale": "$0.4309",
-    "netchange": "0.021",
-    "pctchange": "5.123%",
-    "volume": "78708",
-    "marketCap": "1682122881.00",
+    "lastsale": "$0.55",
+    "netchange": "0.119",
+    "pctchange": "27.61%",
+    "volume": "236380",
+    "marketCap": "2147058678.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21506,11 +21506,11 @@
   {
     "symbol": "GRAL",
     "name": "GRAIL Inc. Common Stock ",
-    "lastsale": "$14.00",
-    "netchange": "-0.80",
-    "pctchange": "-5.405%",
-    "volume": "1377528",
-    "marketCap": "470410808.00",
+    "lastsale": "$14.79",
+    "netchange": "0.79",
+    "pctchange": "5.643%",
+    "volume": "416669",
+    "marketCap": "496955418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -21520,11 +21520,11 @@
   {
     "symbol": "GRCE",
     "name": "Grace Therapeutics Inc. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "0.05",
-    "pctchange": "1.608%",
-    "volume": "18964",
-    "marketCap": "32042400.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.316%",
+    "volume": "17839",
+    "marketCap": "31941000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21534,11 +21534,11 @@
   {
     "symbol": "GREE",
     "name": "Greenidge Generation Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "0.03",
-    "pctchange": "1.124%",
-    "volume": "2696136",
-    "marketCap": "30126084.00",
+    "lastsale": "$2.62",
+    "netchange": "-0.08",
+    "pctchange": "-2.963%",
+    "volume": "1581438",
+    "marketCap": "29233460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21548,11 +21548,11 @@
   {
     "symbol": "GREEL",
     "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026",
-    "lastsale": "$10.51",
-    "netchange": "0.50",
-    "pctchange": "4.995%",
-    "volume": "26093",
-    "marketCap": "117268573.00",
+    "lastsale": "$10.7225",
+    "netchange": "0.2125",
+    "pctchange": "2.022%",
+    "volume": "26040",
+    "marketCap": "119639607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21562,11 +21562,11 @@
   {
     "symbol": "GRFS",
     "name": "Grifols S.A. American Depositary Shares",
-    "lastsale": "$9.22",
-    "netchange": "-0.25",
-    "pctchange": "-2.64%",
-    "volume": "1780652",
-    "marketCap": "6339256252.00",
+    "lastsale": "$8.46",
+    "netchange": "-0.76",
+    "pctchange": "-8.243%",
+    "volume": "952771",
+    "marketCap": "5816714522.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21576,11 +21576,11 @@
   {
     "symbol": "GRI",
     "name": "GRI Bio Inc. Common Stock",
-    "lastsale": "$0.688",
-    "netchange": "-0.0841",
-    "pctchange": "-10.892%",
-    "volume": "454025",
-    "marketCap": "2014262.00",
+    "lastsale": "$0.6853",
+    "netchange": "-0.0027",
+    "pctchange": "-0.392%",
+    "volume": "229962",
+    "marketCap": "6122036.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21590,11 +21590,11 @@
   {
     "symbol": "GRNQ",
     "name": "Greenpro Capital Corp. Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "0.17",
-    "pctchange": "17.708%",
-    "volume": "84175",
-    "marketCap": "8560669.00",
+    "lastsale": "$0.9601",
+    "netchange": "-0.1699",
+    "pctchange": "-15.035%",
+    "volume": "85320",
+    "marketCap": "7273538.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -21604,11 +21604,11 @@
   {
     "symbol": "GROW",
     "name": "U.S. Global Investors Inc. Class A Common Stock",
-    "lastsale": "$2.44",
-    "netchange": "0.045",
-    "pctchange": "1.879%",
-    "volume": "38464",
-    "marketCap": "33002806.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.01",
+    "pctchange": "-0.41%",
+    "volume": "6730",
+    "marketCap": "32867548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -21618,11 +21618,11 @@
   {
     "symbol": "GRPN",
     "name": "Groupon Inc. Common Stock",
-    "lastsale": "$8.72",
-    "netchange": "0.60",
-    "pctchange": "7.389%",
-    "volume": "1991685",
-    "marketCap": "346775582.00",
+    "lastsale": "$8.88",
+    "netchange": "0.16",
+    "pctchange": "1.835%",
+    "volume": "1332716",
+    "marketCap": "353138437.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Advertising",
@@ -21632,11 +21632,11 @@
   {
     "symbol": "GRRR",
     "name": "Gorilla Technology Group Inc. Ordinary shares",
-    "lastsale": "$4.07",
-    "netchange": "-0.05",
-    "pctchange": "-1.214%",
-    "volume": "152573",
-    "marketCap": "45217700.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.15",
+    "pctchange": "-3.686%",
+    "volume": "383887",
+    "marketCap": "43551200.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21646,11 +21646,11 @@
   {
     "symbol": "GRRRW",
     "name": "Gorilla Technology Group Inc. Warrant",
-    "lastsale": "$0.0587",
-    "netchange": "0.009",
-    "pctchange": "18.109%",
-    "volume": "29947",
-    "marketCap": "652157.00",
+    "lastsale": "$0.0579",
+    "netchange": "-0.0008",
+    "pctchange": "-1.363%",
+    "volume": "74069",
+    "marketCap": "643269.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21660,11 +21660,11 @@
   {
     "symbol": "GRVY",
     "name": "GRAVITY Co. Ltd. American Depository Shares",
-    "lastsale": "$66.12",
-    "netchange": "0.51",
-    "pctchange": "0.777%",
-    "volume": "18730",
-    "marketCap": "459461268.00",
+    "lastsale": "$67.08",
+    "netchange": "0.96",
+    "pctchange": "1.452%",
+    "volume": "25771",
+    "marketCap": "466132212.00",
     "country": "South Korea",
     "ipoyear": "2005",
     "industry": "Business Services",
@@ -21675,9 +21675,9 @@
     "symbol": "GRWG",
     "name": "GrowGeneration Corp. Common Stock",
     "lastsale": "$1.75",
-    "netchange": "0.07",
-    "pctchange": "4.167%",
-    "volume": "449011",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "618649",
     "marketCap": "103677907.00",
     "country": "United States",
     "ipoyear": "",
@@ -21688,11 +21688,11 @@
   {
     "symbol": "GRYP",
     "name": "Gryphon Digital Mining Inc Common Stock",
-    "lastsale": "$0.6751",
-    "netchange": "0.0247",
-    "pctchange": "3.798%",
-    "volume": "937041",
-    "marketCap": "34500922.00",
+    "lastsale": "$0.7333",
+    "netchange": "0.0582",
+    "pctchange": "8.621%",
+    "volume": "1237293",
+    "marketCap": "37475228.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -21702,11 +21702,11 @@
   {
     "symbol": "GSBC",
     "name": "Great Southern Bancorp Inc. Common Stock",
-    "lastsale": "$61.79",
-    "netchange": "-1.51",
-    "pctchange": "-2.385%",
-    "volume": "21876",
-    "marketCap": "721383111.00",
+    "lastsale": "$61.69",
+    "netchange": "-0.10",
+    "pctchange": "-0.162%",
+    "volume": "17206",
+    "marketCap": "720215636.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Major Banks",
@@ -21716,11 +21716,11 @@
   {
     "symbol": "GSHD",
     "name": "Goosehead Insurance Inc. Class A Common Stock",
-    "lastsale": "$118.40",
-    "netchange": "-0.68",
-    "pctchange": "-0.571%",
-    "volume": "187304",
-    "marketCap": "4393669725.00",
+    "lastsale": "$117.32",
+    "netchange": "-1.08",
+    "pctchange": "-0.912%",
+    "volume": "227539",
+    "marketCap": "4353592332.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -21730,11 +21730,11 @@
   {
     "symbol": "GSIT",
     "name": "GSI Technology Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "0.05",
-    "pctchange": "1.992%",
-    "volume": "125996",
-    "marketCap": "65242906.00",
+    "lastsale": "$2.70",
+    "netchange": "0.14",
+    "pctchange": "5.469%",
+    "volume": "127425",
+    "marketCap": "68810877.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Semiconductors",
@@ -21744,11 +21744,11 @@
   {
     "symbol": "GSIW",
     "name": "Garden Stage Limited Ordinary Shares",
-    "lastsale": "$0.668",
-    "netchange": "-0.002",
-    "pctchange": "-0.299%",
-    "volume": "158021",
-    "marketCap": "10437500.00",
+    "lastsale": "$0.718",
+    "netchange": "0.05",
+    "pctchange": "7.485%",
+    "volume": "305052",
+    "marketCap": "11218750.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -21758,11 +21758,11 @@
   {
     "symbol": "GSM",
     "name": "Ferroglobe PLC Ordinary Shares",
-    "lastsale": "$4.53",
-    "netchange": "0.30",
-    "pctchange": "7.092%",
-    "volume": "2387336",
-    "marketCap": "851119471.00",
+    "lastsale": "$4.49",
+    "netchange": "-0.04",
+    "pctchange": "-0.883%",
+    "volume": "1100414",
+    "marketCap": "843604068.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21773,9 +21773,9 @@
     "symbol": "GSRTU",
     "name": "GSR III Acquisition Corp. Unit",
     "lastsale": "$9.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "296051",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "69982",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21786,11 +21786,11 @@
   {
     "symbol": "GSUN",
     "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares",
-    "lastsale": "$2.79",
-    "netchange": "-0.02",
-    "pctchange": "-0.712%",
-    "volume": "13663",
-    "marketCap": "5324855.00",
+    "lastsale": "$2.88",
+    "netchange": "0.09",
+    "pctchange": "3.226%",
+    "volume": "1020",
+    "marketCap": "5496624.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -21800,11 +21800,11 @@
   {
     "symbol": "GT",
     "name": "The Goodyear Tire & Rubber Company Common Stock",
-    "lastsale": "$9.32",
-    "netchange": "0.05",
-    "pctchange": "0.539%",
-    "volume": "3127548",
-    "marketCap": "2655451352.00",
+    "lastsale": "$9.12",
+    "netchange": "-0.20",
+    "pctchange": "-2.146%",
+    "volume": "2807004",
+    "marketCap": "2598467418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -21814,11 +21814,11 @@
   {
     "symbol": "GTBP",
     "name": "GT Biopharma Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "0.03",
-    "pctchange": "1.027%",
-    "volume": "56665",
-    "marketCap": "6591268.00",
+    "lastsale": "$3.1356",
+    "netchange": "0.1856",
+    "pctchange": "6.292%",
+    "volume": "16681",
+    "marketCap": "7005959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21828,11 +21828,11 @@
   {
     "symbol": "GTEC",
     "name": "Greenland Technologies Holding Corporation Ordinary Shares",
-    "lastsale": "$2.43",
-    "netchange": "0.23",
-    "pctchange": "10.455%",
-    "volume": "188128",
-    "marketCap": "33034708.00",
+    "lastsale": "$2.32",
+    "netchange": "-0.11",
+    "pctchange": "-4.527%",
+    "volume": "58862",
+    "marketCap": "31539310.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -21842,11 +21842,11 @@
   {
     "symbol": "GTI",
     "name": "Graphjet Technology Class A Ordinary Shares",
-    "lastsale": "$3.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.324%",
-    "volume": "30021",
-    "marketCap": "451963222.00",
+    "lastsale": "$3.15",
+    "netchange": "0.07",
+    "pctchange": "2.273%",
+    "volume": "12668",
+    "marketCap": "462235114.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -21856,11 +21856,11 @@
   {
     "symbol": "GTIM",
     "name": "Good Times Restaurants Inc. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "-0.02",
-    "pctchange": "-0.735%",
-    "volume": "8485",
-    "marketCap": "29032568.00",
+    "lastsale": "$2.65",
+    "netchange": "-0.05",
+    "pctchange": "-1.852%",
+    "volume": "8924",
+    "marketCap": "28494928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21870,11 +21870,11 @@
   {
     "symbol": "GTLB",
     "name": "GitLab Inc. Class A Common Stock",
-    "lastsale": "$59.96",
-    "netchange": "0.09",
-    "pctchange": "0.15%",
-    "volume": "1314382",
-    "marketCap": "9623580000.00",
+    "lastsale": "$60.91",
+    "netchange": "0.95",
+    "pctchange": "1.584%",
+    "volume": "1701980",
+    "marketCap": "9776055000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -21884,11 +21884,11 @@
   {
     "symbol": "GTX",
     "name": "Garrett Motion Inc. Common Stock",
-    "lastsale": "$7.83",
-    "netchange": "-0.02",
-    "pctchange": "-0.255%",
-    "volume": "585040",
-    "marketCap": "1672192903.00",
+    "lastsale": "$7.76",
+    "netchange": "-0.07",
+    "pctchange": "-0.894%",
+    "volume": "521456",
+    "marketCap": "1657243541.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21898,11 +21898,11 @@
   {
     "symbol": "GURE",
     "name": "Gulf Resources Inc. (NV) Common Stock",
-    "lastsale": "$0.655",
-    "netchange": "0.005",
-    "pctchange": "0.769%",
-    "volume": "10213",
-    "marketCap": "7026135.00",
+    "lastsale": "$0.633",
+    "netchange": "-0.022",
+    "pctchange": "-3.359%",
+    "volume": "8975",
+    "marketCap": "6790143.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21912,10 +21912,10 @@
   {
     "symbol": "GUTS",
     "name": "Fractyl Health Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "0.095",
-    "pctchange": "4.835%",
-    "volume": "320401",
+    "lastsale": "$2.19",
+    "netchange": "0.13",
+    "pctchange": "6.311%",
+    "volume": "354352",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21927,9 +21927,9 @@
     "symbol": "GV",
     "name": "Visionary Holdings Inc. Common Shares",
     "lastsale": "$1.38",
-    "netchange": "-0.02",
-    "pctchange": "-1.429%",
-    "volume": "106848",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "230120",
     "marketCap": "5208482.00",
     "country": "Canada",
     "ipoyear": "2022",
@@ -21940,11 +21940,11 @@
   {
     "symbol": "GVH",
     "name": "Globavend Holdings Limited Ordinary Shares",
-    "lastsale": "$0.7202",
-    "netchange": "0.0017",
-    "pctchange": "0.237%",
-    "volume": "4440",
-    "marketCap": "10532925.00",
+    "lastsale": "$0.72",
+    "netchange": "-0.0002",
+    "pctchange": "-0.028%",
+    "volume": "4831",
+    "marketCap": "10530000.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -21954,11 +21954,11 @@
   {
     "symbol": "GWAV",
     "name": "Greenwave Technology Solutions Inc. Common Stock",
-    "lastsale": "$0.3209",
-    "netchange": "-0.0205",
-    "pctchange": "-6.005%",
-    "volume": "1908782",
-    "marketCap": "6487303.00",
+    "lastsale": "$0.3151",
+    "netchange": "-0.0058",
+    "pctchange": "-1.807%",
+    "volume": "425323",
+    "marketCap": "7051548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -21968,11 +21968,11 @@
   {
     "symbol": "GWRS",
     "name": "Global Water Resources Inc. Common Stock",
-    "lastsale": "$12.88",
-    "netchange": "0.29",
-    "pctchange": "2.303%",
-    "volume": "22228",
-    "marketCap": "311974543.00",
+    "lastsale": "$12.98",
+    "netchange": "0.10",
+    "pctchange": "0.776%",
+    "volume": "16328",
+    "marketCap": "314396705.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Water Supply",
@@ -21982,11 +21982,11 @@
   {
     "symbol": "GXAI",
     "name": "Gaxos.ai Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.26",
-    "pctchange": "-18.44%",
-    "volume": "1057408",
-    "marketCap": "1376595.00",
+    "lastsale": "$1.20",
+    "netchange": "0.05",
+    "pctchange": "4.348%",
+    "volume": "455147",
+    "marketCap": "3444928.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -21996,11 +21996,11 @@
   {
     "symbol": "GYRE",
     "name": "Gyre Therapeutics Inc. Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-0.50",
-    "pctchange": "-3.811%",
-    "volume": "127050",
-    "marketCap": "1180240497.00",
+    "lastsale": "$12.92",
+    "netchange": "0.30",
+    "pctchange": "2.377%",
+    "volume": "28986",
+    "marketCap": "1208296927.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22010,11 +22010,11 @@
   {
     "symbol": "GYRO",
     "name": "Gyrodyne LLC Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "55",
-    "marketCap": "21993080.00",
+    "lastsale": "$9.9047",
+    "netchange": "-0.0953",
+    "pctchange": "-0.953%",
+    "volume": "1653",
+    "marketCap": "21783486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -22024,11 +22024,11 @@
   {
     "symbol": "HAFC",
     "name": "Hanmi Financial Corporation Common Stock",
-    "lastsale": "$25.59",
-    "netchange": "-0.06",
-    "pctchange": "-0.234%",
-    "volume": "119611",
-    "marketCap": "772725159.00",
+    "lastsale": "$25.41",
+    "netchange": "-0.18",
+    "pctchange": "-0.703%",
+    "volume": "125977",
+    "marketCap": "767289813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22038,10 +22038,10 @@
   {
     "symbol": "HAIA",
     "name": "Healthcare AI Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.4975",
-    "netchange": "-0.0225",
-    "pctchange": "-0.195%",
-    "volume": "952",
+    "lastsale": "$11.53",
+    "netchange": "0.0325",
+    "pctchange": "0.283%",
+    "volume": "102",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -22052,10 +22052,10 @@
   {
     "symbol": "HAIAW",
     "name": "Healthcare AI Acquisition Corp. Warrants",
-    "lastsale": "$0.014",
-    "netchange": "-0.0058",
-    "pctchange": "-29.293%",
-    "volume": "20702",
+    "lastsale": "$0.0224",
+    "netchange": "0.0084",
+    "pctchange": "60.00%",
+    "volume": "514",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -22066,11 +22066,11 @@
   {
     "symbol": "HAIN",
     "name": "Hain Celestial Group Inc. (The) Common Stock",
-    "lastsale": "$7.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.138%",
-    "volume": "1383342",
-    "marketCap": "652103560.00",
+    "lastsale": "$7.36",
+    "netchange": "0.13",
+    "pctchange": "1.798%",
+    "volume": "1552320",
+    "marketCap": "663828797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22080,11 +22080,11 @@
   {
     "symbol": "HALO",
     "name": "Halozyme Therapeutics Inc. Common Stock",
-    "lastsale": "$42.57",
-    "netchange": "-3.08",
-    "pctchange": "-6.747%",
-    "volume": "5483053",
-    "marketCap": "5416053390.00",
+    "lastsale": "$44.81",
+    "netchange": "2.24",
+    "pctchange": "5.262%",
+    "volume": "3767182",
+    "marketCap": "5701041870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -22094,11 +22094,11 @@
   {
     "symbol": "HAO",
     "name": "Haoxi Health Technology Limited Class A Ordinary Shares",
-    "lastsale": "$0.22",
-    "netchange": "0.0125",
-    "pctchange": "6.024%",
-    "volume": "6083478",
-    "marketCap": "11050372.00",
+    "lastsale": "$0.2259",
+    "netchange": "0.0059",
+    "pctchange": "2.682%",
+    "volume": "16273782",
+    "marketCap": "11346723.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -22108,11 +22108,11 @@
   {
     "symbol": "HAS",
     "name": "Hasbro Inc. Common Stock",
-    "lastsale": "$61.69",
-    "netchange": "-0.52",
-    "pctchange": "-0.836%",
-    "volume": "1484138",
-    "marketCap": "8605842476.00",
+    "lastsale": "$61.76",
+    "netchange": "0.07",
+    "pctchange": "0.113%",
+    "volume": "1341415",
+    "marketCap": "8615607576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22122,11 +22122,11 @@
   {
     "symbol": "HAYN",
     "name": "Haynes International Inc. Common Stock",
-    "lastsale": "$60.96",
-    "netchange": "0.03",
-    "pctchange": "0.049%",
-    "volume": "336441",
-    "marketCap": "779374880.00",
+    "lastsale": "$60.97",
+    "netchange": "0.01",
+    "pctchange": "0.016%",
+    "volume": "182899",
+    "marketCap": "779502730.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Steel/Iron Ore",
@@ -22136,11 +22136,11 @@
   {
     "symbol": "HBAN",
     "name": "Huntington Bancshares Incorporated Common Stock",
-    "lastsale": "$17.80",
-    "netchange": "0.11",
-    "pctchange": "0.622%",
-    "volume": "11043167",
-    "marketCap": "25860042778.00",
+    "lastsale": "$17.54",
+    "netchange": "-0.26",
+    "pctchange": "-1.461%",
+    "volume": "11448921",
+    "marketCap": "25482311816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22150,11 +22150,11 @@
   {
     "symbol": "HBANL",
     "name": "Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.92",
-    "netchange": "-0.03",
-    "pctchange": "-0.116%",
-    "volume": "40863",
-    "marketCap": "37656871281.00",
+    "lastsale": "$26.06",
+    "netchange": "0.14",
+    "pctchange": "0.54%",
+    "volume": "19312",
+    "marketCap": "37860264876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22164,11 +22164,11 @@
   {
     "symbol": "HBANM",
     "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock",
-    "lastsale": "$23.03",
-    "netchange": "0.05",
-    "pctchange": "0.218%",
-    "volume": "22089",
-    "marketCap": "33458246358.00",
+    "lastsale": "$22.93",
+    "netchange": "-0.10",
+    "pctchange": "-0.434%",
+    "volume": "14269",
+    "marketCap": "33312965219.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22178,11 +22178,11 @@
   {
     "symbol": "HBANP",
     "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.34",
-    "netchange": "-0.06",
-    "pctchange": "-0.309%",
-    "volume": "43606",
-    "marketCap": "28097372321.00",
+    "lastsale": "$19.17",
+    "netchange": "-0.17",
+    "pctchange": "-0.879%",
+    "volume": "25521",
+    "marketCap": "27850394385.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22192,11 +22192,11 @@
   {
     "symbol": "HBCP",
     "name": "Home Bancorp Inc. Common Stock",
-    "lastsale": "$48.35",
-    "netchange": "-1.03",
-    "pctchange": "-2.086%",
-    "volume": "13820",
-    "marketCap": "390478468.00",
+    "lastsale": "$48.43",
+    "netchange": "0.08",
+    "pctchange": "0.165%",
+    "volume": "11807",
+    "marketCap": "391124554.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Banks",
@@ -22206,11 +22206,11 @@
   {
     "symbol": "HBIO",
     "name": "Harvard Bioscience Inc. Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "0.01",
-    "pctchange": "0.467%",
-    "volume": "255280",
-    "marketCap": "93775735.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.10",
+    "pctchange": "-4.651%",
+    "volume": "212219",
+    "marketCap": "89414073.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -22220,11 +22220,11 @@
   {
     "symbol": "HBNC",
     "name": "Horizon Bancorp Inc. Common Stock",
-    "lastsale": "$18.16",
-    "netchange": "-0.11",
-    "pctchange": "-0.602%",
-    "volume": "227561",
-    "marketCap": "793868359.00",
+    "lastsale": "$18.04",
+    "netchange": "-0.12",
+    "pctchange": "-0.661%",
+    "volume": "191206",
+    "marketCap": "788622533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22234,11 +22234,11 @@
   {
     "symbol": "HBT",
     "name": "HBT Financial Inc. Common Stock",
-    "lastsale": "$24.10",
-    "netchange": "-0.13",
-    "pctchange": "-0.537%",
-    "volume": "19551",
-    "marketCap": "760580721.00",
+    "lastsale": "$23.86",
+    "netchange": "-0.24",
+    "pctchange": "-0.996%",
+    "volume": "35783",
+    "marketCap": "753006473.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -22248,11 +22248,11 @@
   {
     "symbol": "HCAT",
     "name": "Health Catalyst Inc Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "-0.12",
-    "pctchange": "-1.569%",
-    "volume": "524727",
-    "marketCap": "458182865.00",
+    "lastsale": "$7.54",
+    "netchange": "0.01",
+    "pctchange": "0.133%",
+    "volume": "315895",
+    "marketCap": "458791341.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -22262,11 +22262,11 @@
   {
     "symbol": "HCKT",
     "name": "Hackett Group Inc (The). Common Stock",
-    "lastsale": "$30.37",
-    "netchange": "0.05",
-    "pctchange": "0.165%",
-    "volume": "97251",
-    "marketCap": "838013957.00",
+    "lastsale": "$30.39",
+    "netchange": "0.02",
+    "pctchange": "0.066%",
+    "volume": "92158",
+    "marketCap": "838565827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -22276,11 +22276,11 @@
   {
     "symbol": "HCM",
     "name": "HUTCHMED (China) Limited American Depositary Shares",
-    "lastsale": "$16.83",
-    "netchange": "0.09",
-    "pctchange": "0.538%",
-    "volume": "37923",
-    "marketCap": "2932996818.00",
+    "lastsale": "$16.75",
+    "netchange": "-0.08",
+    "pctchange": "-0.475%",
+    "volume": "36493",
+    "marketCap": "2919055062.00",
     "country": "Hong Kong",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22290,11 +22290,11 @@
   {
     "symbol": "HCP",
     "name": "HashiCorp Inc. Class A Common Stock",
-    "lastsale": "$33.60",
-    "netchange": "-0.14",
-    "pctchange": "-0.415%",
-    "volume": "1797333",
-    "marketCap": "6817250933.00",
+    "lastsale": "$33.61",
+    "netchange": "0.01",
+    "pctchange": "0.03%",
+    "volume": "856735",
+    "marketCap": "6819279877.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22304,11 +22304,11 @@
   {
     "symbol": "HCSG",
     "name": "Healthcare Services Group Inc. Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "-0.31",
-    "pctchange": "-2.686%",
-    "volume": "283397",
-    "marketCap": "823058570.00",
+    "lastsale": "$11.36",
+    "netchange": "0.13",
+    "pctchange": "1.158%",
+    "volume": "350354",
+    "marketCap": "832586408.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Hospital/Nursing Management",
@@ -22318,11 +22318,11 @@
   {
     "symbol": "HCTI",
     "name": "Healthcare Triangle Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.02",
-    "pctchange": "-1.724%",
-    "volume": "62311",
-    "marketCap": "6460130.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.877%",
+    "volume": "47365",
+    "marketCap": "6403463.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22333,38 +22333,24 @@
     "symbol": "HCVI",
     "name": "Hennessy Capital Investment Corp. VI Class A Common Stock",
     "lastsale": "$10.51",
-    "netchange": "-0.01",
-    "pctchange": "-0.095%",
-    "volume": "1277",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/hcvi"
-  },
-  {
-    "symbol": "HCVIW",
-    "name": "Hennessy Capital Investment Corp. VI Warrant",
-    "lastsale": "$0.11",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "300",
+    "volume": "1701",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/hcviw"
+    "url": "/market-activity/stocks/hcvi"
   },
   {
     "symbol": "HCWB",
     "name": "HCW Biologics Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "0.9454",
-    "pctchange": "320.91%",
-    "volume": "511702290",
-    "marketCap": "46901009.00",
+    "lastsale": "$1.10",
+    "netchange": "-0.14",
+    "pctchange": "-11.29%",
+    "volume": "50092744",
+    "marketCap": "41605733.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22374,11 +22360,11 @@
   {
     "symbol": "HDL",
     "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares",
-    "lastsale": "$16.39",
-    "netchange": "0.35",
-    "pctchange": "2.182%",
-    "volume": "12165",
-    "marketCap": "1065840061.00",
+    "lastsale": "$16.70",
+    "netchange": "0.31",
+    "pctchange": "1.891%",
+    "volume": "1596",
+    "marketCap": "1085999330.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -22388,11 +22374,11 @@
   {
     "symbol": "HDSN",
     "name": "Hudson Technologies Inc. Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "-0.06",
-    "pctchange": "-1.008%",
-    "volume": "420271",
-    "marketCap": "266219206.00",
+    "lastsale": "$5.76",
+    "netchange": "-0.13",
+    "pctchange": "-2.207%",
+    "volume": "533575",
+    "marketCap": "260343400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -22402,11 +22388,11 @@
   {
     "symbol": "HEAR",
     "name": "Turtle Beach Corporation Common Stock",
-    "lastsale": "$14.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.067%",
-    "volume": "149312",
-    "marketCap": "298177947.00",
+    "lastsale": "$14.98",
+    "netchange": "0.13",
+    "pctchange": "0.875%",
+    "volume": "126227",
+    "marketCap": "300788259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -22416,11 +22402,11 @@
   {
     "symbol": "HEES",
     "name": "H&E Equipment Services Inc. Common Stock",
-    "lastsale": "$57.75",
-    "netchange": "-0.66",
-    "pctchange": "-1.13%",
-    "volume": "179519",
-    "marketCap": "2114281092.00",
+    "lastsale": "$55.92",
+    "netchange": "-1.83",
+    "pctchange": "-3.169%",
+    "volume": "206669",
+    "marketCap": "2047283094.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Misc Corporate Leasing Services",
@@ -22430,11 +22416,11 @@
   {
     "symbol": "HELE",
     "name": "Helen of Troy Limited Common Stock",
-    "lastsale": "$65.47",
-    "netchange": "0.55",
-    "pctchange": "0.847%",
-    "volume": "422164",
-    "marketCap": "1496095692.00",
+    "lastsale": "$67.09",
+    "netchange": "1.62",
+    "pctchange": "2.474%",
+    "volume": "403152",
+    "marketCap": "1533115320.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22444,11 +22430,11 @@
   {
     "symbol": "HEPA",
     "name": "Hepion Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.6876",
-    "netchange": "0.0076",
-    "pctchange": "1.118%",
-    "volume": "41036",
-    "marketCap": "4784576.00",
+    "lastsale": "$0.694",
+    "netchange": "0.0064",
+    "pctchange": "0.931%",
+    "volume": "27838",
+    "marketCap": "4829109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22458,11 +22444,11 @@
   {
     "symbol": "HEPS",
     "name": "D-Market Electronic Services & Trading American Depositary Shares",
-    "lastsale": "$2.89",
-    "netchange": "-0.03",
-    "pctchange": "-1.027%",
-    "volume": "552902",
-    "marketCap": "928796598.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.04",
+    "pctchange": "-1.384%",
+    "volume": "781988",
+    "marketCap": "915941282.00",
     "country": "Turkey",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22475,7 +22461,7 @@
     "lastsale": "$12.27",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "543",
+    "volume": "1035",
     "marketCap": "38425566.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -22486,11 +22472,11 @@
   {
     "symbol": "HFFG",
     "name": "HF Foods Group Inc. Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "-0.05",
-    "pctchange": "-1.462%",
-    "volume": "33770",
-    "marketCap": "177725881.00",
+    "lastsale": "$3.46",
+    "netchange": "0.09",
+    "pctchange": "2.671%",
+    "volume": "28959",
+    "marketCap": "182472269.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Food Distributors",
@@ -22500,11 +22486,11 @@
   {
     "symbol": "HFWA",
     "name": "Heritage Financial Corporation Common Stock",
-    "lastsale": "$25.69",
-    "netchange": "-0.47",
-    "pctchange": "-1.797%",
-    "volume": "96430",
-    "marketCap": "877404417.00",
+    "lastsale": "$25.59",
+    "netchange": "-0.10",
+    "pctchange": "-0.389%",
+    "volume": "105431",
+    "marketCap": "873989063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22515,9 +22501,9 @@
     "symbol": "HGBL",
     "name": "Heritage Global Inc. Common Stock",
     "lastsale": "$1.60",
-    "netchange": "-0.03",
-    "pctchange": "-1.84%",
-    "volume": "47853",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "95950",
     "marketCap": "59745896.00",
     "country": "United States",
     "ipoyear": "",
@@ -22528,11 +22514,11 @@
   {
     "symbol": "HHS",
     "name": "Harte Hanks Inc. Common Stock",
-    "lastsale": "$6.36",
-    "netchange": "-0.04",
-    "pctchange": "-0.625%",
-    "volume": "31587",
-    "marketCap": "46357932.00",
+    "lastsale": "$6.04",
+    "netchange": "-0.32",
+    "pctchange": "-5.031%",
+    "volume": "19650",
+    "marketCap": "44025457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -22542,11 +22528,11 @@
   {
     "symbol": "HIFS",
     "name": "Hingham Institution for Savings Common Stock",
-    "lastsale": "$270.55",
-    "netchange": "-3.38",
-    "pctchange": "-1.234%",
-    "volume": "8216",
-    "marketCap": "580979070.00",
+    "lastsale": "$269.14",
+    "netchange": "-1.41",
+    "pctchange": "-0.521%",
+    "volume": "6652",
+    "marketCap": "577951236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22556,11 +22542,11 @@
   {
     "symbol": "HIHO",
     "name": "Highway Holdings Limited Common Stock",
-    "lastsale": "$1.955",
-    "netchange": "-0.045",
-    "pctchange": "-2.25%",
-    "volume": "10607",
-    "marketCap": "8605568.00",
+    "lastsale": "$1.96",
+    "netchange": "0.005",
+    "pctchange": "0.256%",
+    "volume": "17225",
+    "marketCap": "8627577.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22570,11 +22556,11 @@
   {
     "symbol": "HIMX",
     "name": "Himax Technologies Inc. American Depositary Shares",
-    "lastsale": "$5.21",
-    "netchange": "0.03",
-    "pctchange": "0.579%",
-    "volume": "678581",
-    "marketCap": "910312306.00",
+    "lastsale": "$5.23",
+    "netchange": "0.02",
+    "pctchange": "0.384%",
+    "volume": "631076",
+    "marketCap": "913806787.00",
     "country": "Taiwan",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -22584,11 +22570,11 @@
   {
     "symbol": "HITI",
     "name": "High Tide Inc. Common Shares",
-    "lastsale": "$2.57",
-    "netchange": "-0.03",
-    "pctchange": "-1.154%",
-    "volume": "554386",
-    "marketCap": "206745467.00",
+    "lastsale": "$2.67",
+    "netchange": "0.10",
+    "pctchange": "3.891%",
+    "volume": "601642",
+    "marketCap": "214790038.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -22598,11 +22584,11 @@
   {
     "symbol": "HIVE",
     "name": "HIVE Digital Technologies Ltd. Common Shares",
-    "lastsale": "$4.32",
-    "netchange": "-0.11",
-    "pctchange": "-2.483%",
-    "volume": "4789552",
-    "marketCap": "512742347.00",
+    "lastsale": "$4.29",
+    "netchange": "-0.03",
+    "pctchange": "-0.694%",
+    "volume": "6553923",
+    "marketCap": "509181636.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -22612,11 +22598,11 @@
   {
     "symbol": "HKIT",
     "name": "Hitek Global Inc. Class A Ordinary Share",
-    "lastsale": "$1.3163",
-    "netchange": "-0.0037",
-    "pctchange": "-0.28%",
-    "volume": "21491",
-    "marketCap": "18944669.00",
+    "lastsale": "$1.33",
+    "netchange": "0.0137",
+    "pctchange": "1.041%",
+    "volume": "12647",
+    "marketCap": "19141844.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -22626,11 +22612,11 @@
   {
     "symbol": "HLIT",
     "name": "Harmonic Inc. Common Stock",
-    "lastsale": "$11.95",
-    "netchange": "0.03",
-    "pctchange": "0.252%",
-    "volume": "1007438",
-    "marketCap": "1392512133.00",
+    "lastsale": "$12.21",
+    "netchange": "0.26",
+    "pctchange": "2.176%",
+    "volume": "852367",
+    "marketCap": "1422809469.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -22640,11 +22626,11 @@
   {
     "symbol": "HLMN",
     "name": "Hillman Solutions Corp. Common Stock",
-    "lastsale": "$10.78",
-    "netchange": "0.02",
-    "pctchange": "0.186%",
-    "volume": "819576",
-    "marketCap": "2119251120.00",
+    "lastsale": "$10.82",
+    "netchange": "0.04",
+    "pctchange": "0.371%",
+    "volume": "855604",
+    "marketCap": "2127114761.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22654,11 +22640,11 @@
   {
     "symbol": "HLNE",
     "name": "Hamilton Lane Incorporated Class A Common Stock",
-    "lastsale": "$191.33",
-    "netchange": "-0.55",
-    "pctchange": "-0.287%",
-    "volume": "227610",
-    "marketCap": "10606218981.00",
+    "lastsale": "$194.41",
+    "netchange": "3.08",
+    "pctchange": "1.61%",
+    "volume": "265887",
+    "marketCap": "10776956212.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -22669,9 +22655,9 @@
     "symbol": "HLP",
     "name": "Hongli Group Inc. Ordinary Shares",
     "lastsale": "$1.17",
-    "netchange": "0.039",
-    "pctchange": "3.448%",
-    "volume": "22832",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18690",
     "marketCap": "14319338.00",
     "country": "China",
     "ipoyear": "2023",
@@ -22682,11 +22668,11 @@
   {
     "symbol": "HLVX",
     "name": "HilleVax Inc. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "146248",
-    "marketCap": "91145108.00",
+    "lastsale": "$1.82",
+    "netchange": "-0.01",
+    "pctchange": "-0.546%",
+    "volume": "60499",
+    "marketCap": "90647047.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -22710,11 +22696,11 @@
   {
     "symbol": "HMST",
     "name": "HomeStreet Inc. Common Stock",
-    "lastsale": "$11.08",
-    "netchange": "-0.35",
-    "pctchange": "-3.062%",
-    "volume": "102507",
-    "marketCap": "208941820.00",
+    "lastsale": "$11.43",
+    "netchange": "0.35",
+    "pctchange": "3.159%",
+    "volume": "456078",
+    "marketCap": "215541968.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -22724,11 +22710,11 @@
   {
     "symbol": "HNNA",
     "name": "Hennessy Advisors Inc. Common Stock",
-    "lastsale": "$10.40",
-    "netchange": "-0.0967",
-    "pctchange": "-0.921%",
-    "volume": "11394",
-    "marketCap": "79883388.00",
+    "lastsale": "$10.22",
+    "netchange": "-0.18",
+    "pctchange": "-1.731%",
+    "volume": "10247",
+    "marketCap": "78500791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -22741,7 +22727,7 @@
     "lastsale": "$24.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "57",
+    "volume": "72",
     "marketCap": "184730335.00",
     "country": "United States",
     "ipoyear": "",
@@ -22752,11 +22738,11 @@
   {
     "symbol": "HNRG",
     "name": "Hallador Energy Company Common Stock",
-    "lastsale": "$12.75",
-    "netchange": "-0.10",
-    "pctchange": "-0.778%",
-    "volume": "639447",
-    "marketCap": "543368127.00",
+    "lastsale": "$12.89",
+    "netchange": "0.14",
+    "pctchange": "1.098%",
+    "volume": "378512",
+    "marketCap": "549334522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -22766,11 +22752,11 @@
   {
     "symbol": "HNST",
     "name": "The Honest Company Inc. Common Stock",
-    "lastsale": "$7.20",
-    "netchange": "0.29",
-    "pctchange": "4.197%",
-    "volume": "8466527",
-    "marketCap": "726921828.00",
+    "lastsale": "$7.32",
+    "netchange": "0.12",
+    "pctchange": "1.667%",
+    "volume": "4875121",
+    "marketCap": "739037192.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22780,11 +22766,11 @@
   {
     "symbol": "HNVR",
     "name": "Hanover Bancorp Inc. Common Stock",
-    "lastsale": "$21.20",
-    "netchange": "-0.18",
-    "pctchange": "-0.842%",
-    "volume": "20316",
-    "marketCap": "151635141.00",
+    "lastsale": "$22.40",
+    "netchange": "1.20",
+    "pctchange": "5.66%",
+    "volume": "12098",
+    "marketCap": "160218262.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -22794,11 +22780,11 @@
   {
     "symbol": "HOFT",
     "name": "Hooker Furnishings Corporation Common Stock",
-    "lastsale": "$17.84",
-    "netchange": "0.01",
-    "pctchange": "0.056%",
-    "volume": "13903",
-    "marketCap": "191132908.00",
+    "lastsale": "$17.62",
+    "netchange": "-0.22",
+    "pctchange": "-1.233%",
+    "volume": "12862",
+    "marketCap": "188775887.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22808,11 +22794,11 @@
   {
     "symbol": "HOFV",
     "name": "Hall of Fame Resort & Entertainment Company Common Stock",
-    "lastsale": "$0.8415",
-    "netchange": "-0.3485",
-    "pctchange": "-29.286%",
-    "volume": "198098",
-    "marketCap": "5517577.00",
+    "lastsale": "$0.85",
+    "netchange": "0.0085",
+    "pctchange": "1.01%",
+    "volume": "129707",
+    "marketCap": "5573310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -22836,11 +22822,11 @@
   {
     "symbol": "HOLO",
     "name": "MicroCloud Hologram Inc. Ordinary Shares",
-    "lastsale": "$2.25",
-    "netchange": "-0.17",
-    "pctchange": "-7.025%",
-    "volume": "3409341",
-    "marketCap": "46224448.00",
+    "lastsale": "$2.31",
+    "netchange": "0.06",
+    "pctchange": "2.667%",
+    "volume": "3635550",
+    "marketCap": "47457100.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22851,9 +22837,9 @@
     "symbol": "HOLOW",
     "name": "MicroCloud Hologram Inc. Warrant",
     "lastsale": "$0.037",
-    "netchange": "0.0029",
-    "pctchange": "8.504%",
-    "volume": "142030",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8352",
     "marketCap": "760135.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -22864,11 +22850,11 @@
   {
     "symbol": "HOLX",
     "name": "Hologic Inc. Common Stock",
-    "lastsale": "$78.79",
-    "netchange": "0.19",
-    "pctchange": "0.242%",
-    "volume": "1032828",
-    "marketCap": "18300703474.00",
+    "lastsale": "$78.57",
+    "netchange": "-0.22",
+    "pctchange": "-0.279%",
+    "volume": "1559897",
+    "marketCap": "18249603654.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Medical Electronics",
@@ -22878,11 +22864,11 @@
   {
     "symbol": "HON",
     "name": "Honeywell International Inc. Common Stock",
-    "lastsale": "$228.85",
-    "netchange": "-0.14",
-    "pctchange": "-0.061%",
-    "volume": "3446054",
-    "marketCap": "148809112913.00",
+    "lastsale": "$228.20",
+    "netchange": "-0.65",
+    "pctchange": "-0.284%",
+    "volume": "3696498",
+    "marketCap": "148386452116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -22892,10 +22878,10 @@
   {
     "symbol": "HOND",
     "name": "HCM II Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$9.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.20%",
+    "volume": "88875",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22906,10 +22892,10 @@
   {
     "symbol": "HONDU",
     "name": "HCM II Acquisition Corp. Unit",
-    "lastsale": "$10.22",
-    "netchange": "0.19",
-    "pctchange": "1.894%",
-    "volume": "1778",
+    "lastsale": "$10.20",
+    "netchange": "-0.02",
+    "pctchange": "-0.196%",
+    "volume": "3857",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22920,10 +22906,10 @@
   {
     "symbol": "HONDW",
     "name": "HCM II Acquisition Corp. Warrant",
-    "lastsale": "$0.0925",
-    "netchange": "0.0024",
-    "pctchange": "2.664%",
-    "volume": "11259",
+    "lastsale": "$0.09",
+    "netchange": "-0.0025",
+    "pctchange": "-2.703%",
+    "volume": "437259",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22935,9 +22921,9 @@
     "symbol": "HONE",
     "name": "HarborOne Bancorp Inc. Common Stock",
     "lastsale": "$13.00",
-    "netchange": "-0.11",
-    "pctchange": "-0.839%",
-    "volume": "82814",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "82583",
     "marketCap": "572670202.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -22948,11 +22934,11 @@
   {
     "symbol": "HOOD",
     "name": "Robinhood Markets Inc. Class A Common Stock",
-    "lastsale": "$35.00",
-    "netchange": "2.68",
-    "pctchange": "8.292%",
-    "volume": "36895523",
-    "marketCap": "30939149115.00",
+    "lastsale": "$35.24",
+    "netchange": "0.24",
+    "pctchange": "0.686%",
+    "volume": "27082873",
+    "marketCap": "31151303280.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22962,11 +22948,11 @@
   {
     "symbol": "HOOK",
     "name": "HOOKIPA Pharma Inc. Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "-0.20",
-    "pctchange": "-6.667%",
-    "volume": "81772",
-    "marketCap": "33752709.00",
+    "lastsale": "$2.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.357%",
+    "volume": "80789",
+    "marketCap": "33632164.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22976,11 +22962,11 @@
   {
     "symbol": "HOPE",
     "name": "Hope Bancorp Inc. Common Stock",
-    "lastsale": "$13.39",
-    "netchange": "-0.12",
-    "pctchange": "-0.888%",
-    "volume": "424607",
-    "marketCap": "1616694862.00",
+    "lastsale": "$13.33",
+    "netchange": "-0.06",
+    "pctchange": "-0.448%",
+    "volume": "386943",
+    "marketCap": "1609450523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22990,11 +22976,11 @@
   {
     "symbol": "HOTH",
     "name": "Hoth Therapeutics Inc. Common Stock",
-    "lastsale": "$0.791",
-    "netchange": "-0.0271",
-    "pctchange": "-3.313%",
-    "volume": "84656",
-    "marketCap": "5460909.00",
+    "lastsale": "$0.818",
+    "netchange": "0.027",
+    "pctchange": "3.413%",
+    "volume": "11216347",
+    "marketCap": "5647312.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23004,11 +22990,11 @@
   {
     "symbol": "HOUR",
     "name": "Hour Loop Inc. Common Stock",
-    "lastsale": "$1.575",
-    "netchange": "-0.085",
-    "pctchange": "-5.12%",
-    "volume": "20139",
-    "marketCap": "55350950.00",
+    "lastsale": "$1.56",
+    "netchange": "-0.015",
+    "pctchange": "-0.952%",
+    "volume": "28444",
+    "marketCap": "54823798.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -23018,11 +23004,11 @@
   {
     "symbol": "HOVNP",
     "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd",
-    "lastsale": "$17.69",
-    "netchange": "-0.10",
-    "pctchange": "-0.562%",
-    "volume": "8280",
-    "marketCap": "107108227.00",
+    "lastsale": "$17.68",
+    "netchange": "-0.01",
+    "pctchange": "-0.057%",
+    "volume": "5799",
+    "marketCap": "107047679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -23032,11 +23018,11 @@
   {
     "symbol": "HOVR",
     "name": "New Horizon Aircraft Ltd. Class A Ordinary Share",
-    "lastsale": "$0.3746",
-    "netchange": "-0.0879",
-    "pctchange": "-19.005%",
-    "volume": "1607492",
-    "marketCap": "9205513.00",
+    "lastsale": "$0.45",
+    "netchange": "0.0754",
+    "pctchange": "20.128%",
+    "volume": "2678966",
+    "marketCap": "11058411.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -23046,11 +23032,11 @@
   {
     "symbol": "HOVRW",
     "name": "New Horizon Aircraft Ltd. Warrant",
-    "lastsale": "$0.0174",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "61",
-    "marketCap": "427592.00",
+    "lastsale": "$0.014",
+    "netchange": "-0.0034",
+    "pctchange": "-19.54%",
+    "volume": "356",
+    "marketCap": "344039.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -23060,11 +23046,11 @@
   {
     "symbol": "HOWL",
     "name": "Werewolf Therapeutics Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.06",
-    "pctchange": "-3.39%",
-    "volume": "523987",
-    "marketCap": "76202992.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.04",
+    "pctchange": "-2.339%",
+    "volume": "602820",
+    "marketCap": "74420466.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23074,25 +23060,39 @@
   {
     "symbol": "HPAI",
     "name": "Helport AI Limited Ordinary Shares",
-    "lastsale": "$5.1622",
-    "netchange": "0.4022",
-    "pctchange": "8.45%",
-    "volume": "6088",
-    "marketCap": "191687807.00",
+    "lastsale": "$4.83",
+    "netchange": "-0.3322",
+    "pctchange": "-6.435%",
+    "volume": "6503",
+    "marketCap": "179352235.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
     "url": "/market-activity/stocks/hpai"
   },
+  {
+    "symbol": "HPAIW",
+    "name": "Helport AI Limited Warrants",
+    "lastsale": "$0.12",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "203",
+    "marketCap": "4455956.00",
+    "country": "Singapore",
+    "ipoyear": "",
+    "industry": "Computer Software: Prepackaged Software",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/hpaiw"
+  },
   {
     "symbol": "HPH",
     "name": "Highest Performances Holdings Inc. American Depository Shares",
-    "lastsale": "$0.3267",
-    "netchange": "0.0006",
-    "pctchange": "0.184%",
-    "volume": "93559",
-    "marketCap": "81140854.00",
+    "lastsale": "$0.3071",
+    "netchange": "-0.0196",
+    "pctchange": "-5.999%",
+    "volume": "262036",
+    "marketCap": "114409349.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -23102,11 +23102,11 @@
   {
     "symbol": "HPK",
     "name": "HighPeak Energy Inc. Common Stock",
-    "lastsale": "$14.59",
-    "netchange": "0.61",
-    "pctchange": "4.363%",
-    "volume": "194661",
-    "marketCap": "1847461974.00",
+    "lastsale": "$14.67",
+    "netchange": "0.08",
+    "pctchange": "0.548%",
+    "volume": "190042",
+    "marketCap": "1857591992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23116,11 +23116,11 @@
   {
     "symbol": "HPKEW",
     "name": "HighPeak Energy Inc. Warrant",
-    "lastsale": "$4.72",
-    "netchange": "0.28",
-    "pctchange": "6.306%",
-    "volume": "2656",
-    "marketCap": "601228880.00",
+    "lastsale": "$4.47",
+    "netchange": "-0.25",
+    "pctchange": "-5.297%",
+    "volume": "3906",
+    "marketCap": "569384130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23130,11 +23130,11 @@
   {
     "symbol": "HQI",
     "name": "HireQuest Inc. Common Stock (DE)",
-    "lastsale": "$14.54",
-    "netchange": "0.24",
-    "pctchange": "1.678%",
-    "volume": "15811",
-    "marketCap": "203560000.00",
+    "lastsale": "$14.67",
+    "netchange": "0.13",
+    "pctchange": "0.894%",
+    "volume": "86600",
+    "marketCap": "205380000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -23144,11 +23144,11 @@
   {
     "symbol": "HQY",
     "name": "HealthEquity Inc. Common Stock",
-    "lastsale": "$102.40",
-    "netchange": "3.42",
-    "pctchange": "3.455%",
-    "volume": "1658127",
-    "marketCap": "8942025216.00",
+    "lastsale": "$102.67",
+    "netchange": "0.27",
+    "pctchange": "0.264%",
+    "volume": "640767",
+    "marketCap": "8965602822.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -23158,11 +23158,11 @@
   {
     "symbol": "HRMY",
     "name": "Harmony Biosciences Holdings Inc. Common Stock",
-    "lastsale": "$33.07",
-    "netchange": "-0.145",
-    "pctchange": "-0.437%",
-    "volume": "405832",
-    "marketCap": "1886024992.00",
+    "lastsale": "$32.48",
+    "netchange": "-0.59",
+    "pctchange": "-1.784%",
+    "volume": "549418",
+    "marketCap": "1852376527.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23172,11 +23172,11 @@
   {
     "symbol": "HROW",
     "name": "Harrow Inc. Common Stock",
-    "lastsale": "$37.97",
-    "netchange": "-1.04",
-    "pctchange": "-2.666%",
-    "volume": "1102571",
-    "marketCap": "1352290842.00",
+    "lastsale": "$39.70",
+    "netchange": "1.73",
+    "pctchange": "4.556%",
+    "volume": "488677",
+    "marketCap": "1413904305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23186,11 +23186,11 @@
   {
     "symbol": "HROWL",
     "name": "Harrow Inc. 8.625% Senior Notes due 2026",
-    "lastsale": "$25.34",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "3551",
-    "marketCap": "902476954.00",
+    "lastsale": "$25.28",
+    "netchange": "-0.06",
+    "pctchange": "-0.237%",
+    "volume": "2400",
+    "marketCap": "900340071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23200,11 +23200,11 @@
   {
     "symbol": "HROWM",
     "name": "Harrow  Inc. 11.875% Senior Notes due 2027",
-    "lastsale": "$26.2985",
-    "netchange": "-0.0415",
-    "pctchange": "-0.158%",
-    "volume": "9813",
-    "marketCap": "936613661.00",
+    "lastsale": "$26.30",
+    "netchange": "0.0015",
+    "pctchange": "0.006%",
+    "volume": "7716",
+    "marketCap": "936667083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23214,11 +23214,11 @@
   {
     "symbol": "HRTX",
     "name": "Heron Therapeutics Inc. Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "-0.02",
-    "pctchange": "-1.681%",
-    "volume": "1393098",
-    "marketCap": "177951047.00",
+    "lastsale": "$1.19",
+    "netchange": "0.02",
+    "pctchange": "1.709%",
+    "volume": "2135152",
+    "marketCap": "180992945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23228,11 +23228,11 @@
   {
     "symbol": "HRYU",
     "name": "Hanryu Holdings Inc. Common Stock",
-    "lastsale": "$0.2364",
-    "netchange": "0.0011",
-    "pctchange": "0.467%",
-    "volume": "159801",
-    "marketCap": "12483950.00",
+    "lastsale": "$0.2229",
+    "netchange": "-0.0135",
+    "pctchange": "-5.711%",
+    "volume": "419197",
+    "marketCap": "11771034.00",
     "country": "South Korea",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -23242,11 +23242,11 @@
   {
     "symbol": "HRZN",
     "name": "Horizon Technology Finance Corporation Common Stock",
-    "lastsale": "$9.23",
-    "netchange": "0.06",
-    "pctchange": "0.654%",
-    "volume": "406016",
-    "marketCap": "351315740.00",
+    "lastsale": "$9.27",
+    "netchange": "0.04",
+    "pctchange": "0.433%",
+    "volume": "329982",
+    "marketCap": "352838235.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -23256,11 +23256,11 @@
   {
     "symbol": "HSAI",
     "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share",
-    "lastsale": "$4.23",
-    "netchange": "0.15",
-    "pctchange": "3.676%",
-    "volume": "221038",
-    "marketCap": "537330508.00",
+    "lastsale": "$4.31",
+    "netchange": "0.08",
+    "pctchange": "1.891%",
+    "volume": "197544",
+    "marketCap": "547492788.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -23270,11 +23270,11 @@
   {
     "symbol": "HSCS",
     "name": "HeartSciences Inc. Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "0.02",
-    "pctchange": "0.772%",
-    "volume": "35589",
-    "marketCap": "2378548.00",
+    "lastsale": "$2.64",
+    "netchange": "0.03",
+    "pctchange": "1.149%",
+    "volume": "15143",
+    "marketCap": "2405887.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
@@ -23284,11 +23284,11 @@
   {
     "symbol": "HSDT",
     "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)",
-    "lastsale": "$0.4807",
-    "netchange": "-0.0342",
-    "pctchange": "-6.642%",
-    "volume": "174643",
-    "marketCap": "1792132.00",
+    "lastsale": "$0.4597",
+    "netchange": "-0.021",
+    "pctchange": "-4.369%",
+    "volume": "74003",
+    "marketCap": "1713841.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23298,11 +23298,11 @@
   {
     "symbol": "HSIC",
     "name": "Henry Schein Inc. Common Stock",
-    "lastsale": "$73.89",
-    "netchange": "5.13",
-    "pctchange": "7.461%",
-    "volume": "3564777",
-    "marketCap": "9212700814.00",
+    "lastsale": "$74.84",
+    "netchange": "0.95",
+    "pctchange": "1.286%",
+    "volume": "3299055",
+    "marketCap": "9331148043.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Medical Specialities",
@@ -23312,11 +23312,11 @@
   {
     "symbol": "HSII",
     "name": "Heidrick & Struggles International Inc. Common Stock",
-    "lastsale": "$44.90",
-    "netchange": "0.12",
-    "pctchange": "0.268%",
-    "volume": "79640",
-    "marketCap": "743890718.00",
+    "lastsale": "$44.82",
+    "netchange": "-0.08",
+    "pctchange": "-0.178%",
+    "volume": "99207",
+    "marketCap": "742565300.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -23326,11 +23326,11 @@
   {
     "symbol": "HSON",
     "name": "Hudson Global Inc. Common Stock",
-    "lastsale": "$14.11",
-    "netchange": "-0.10",
-    "pctchange": "-0.704%",
-    "volume": "97478",
-    "marketCap": "38537020.00",
+    "lastsale": "$14.40",
+    "netchange": "0.29",
+    "pctchange": "2.055%",
+    "volume": "1134",
+    "marketCap": "39329064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -23340,10 +23340,10 @@
   {
     "symbol": "HSPO",
     "name": "Horizon Space Acquisition I Corp. Ordinary Shares",
-    "lastsale": "$11.27",
-    "netchange": "-0.01",
-    "pctchange": "-0.089%",
-    "volume": "28863",
+    "lastsale": "$11.28",
+    "netchange": "0.01",
+    "pctchange": "0.089%",
+    "volume": "3561",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23365,27 +23365,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/hspou"
   },
-  {
-    "symbol": "HSPOW",
-    "name": "Horizon Space Acquisition I Corp. Warrant",
-    "lastsale": "$0.0151",
-    "netchange": "-0.0146",
-    "pctchange": "-49.158%",
-    "volume": "17921",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/hspow"
-  },
   {
     "symbol": "HSPTU",
     "name": "Horizon Space Acquisition II Corp. Units",
     "lastsale": "$9.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "214629",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "175380",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23396,11 +23382,11 @@
   {
     "symbol": "HST",
     "name": "Host Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$17.41",
-    "netchange": "0.15",
-    "pctchange": "0.869%",
-    "volume": "5446019",
-    "marketCap": "12170099660.00",
+    "lastsale": "$17.33",
+    "netchange": "-0.08",
+    "pctchange": "-0.46%",
+    "volume": "6211353",
+    "marketCap": "12114177318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23410,11 +23396,11 @@
   {
     "symbol": "HSTM",
     "name": "HealthStream Inc. Common Stock",
-    "lastsale": "$31.31",
-    "netchange": "-0.08",
-    "pctchange": "-0.255%",
-    "volume": "160969",
-    "marketCap": "952289987.00",
+    "lastsale": "$32.24",
+    "netchange": "0.93",
+    "pctchange": "2.97%",
+    "volume": "157385",
+    "marketCap": "980575828.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Programming Data Processing",
@@ -23424,11 +23410,11 @@
   {
     "symbol": "HTBI",
     "name": "HomeTrust Bancshares Inc. Common Stock",
-    "lastsale": "$37.02",
-    "netchange": "-0.32",
-    "pctchange": "-0.857%",
-    "volume": "42084",
-    "marketCap": "648957712.00",
+    "lastsale": "$37.17",
+    "netchange": "0.15",
+    "pctchange": "0.405%",
+    "volume": "30090",
+    "marketCap": "651587201.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Savings Institutions",
@@ -23438,11 +23424,11 @@
   {
     "symbol": "HTBK",
     "name": "Heritage Commerce Corp Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "-0.03",
-    "pctchange": "-0.282%",
-    "volume": "317611",
-    "marketCap": "651041747.00",
+    "lastsale": "$10.53",
+    "netchange": "-0.09",
+    "pctchange": "-0.847%",
+    "volume": "215777",
+    "marketCap": "645524444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23452,11 +23438,11 @@
   {
     "symbol": "HTCO",
     "name": "Caravelle International Group Ordinary Shares",
-    "lastsale": "$1.24",
-    "netchange": "-0.02",
-    "pctchange": "-1.587%",
-    "volume": "68672",
-    "marketCap": "69551078.00",
+    "lastsale": "$1.34",
+    "netchange": "0.10",
+    "pctchange": "8.065%",
+    "volume": "1404515",
+    "marketCap": "75160036.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23466,11 +23452,11 @@
   {
     "symbol": "HTCR",
     "name": "Heartcore Enterprises Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "0.11",
-    "pctchange": "9.735%",
-    "volume": "140898",
-    "marketCap": "108166011.00",
+    "lastsale": "$1.29",
+    "netchange": "0.05",
+    "pctchange": "4.032%",
+    "volume": "210660",
+    "marketCap": "112527544.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -23480,11 +23466,11 @@
   {
     "symbol": "HTHT",
     "name": "H World Group Limited American Depositary Shares",
-    "lastsale": "$36.13",
-    "netchange": "0.32",
-    "pctchange": "0.894%",
-    "volume": "1297174",
-    "marketCap": "11413634463.00",
+    "lastsale": "$36.18",
+    "netchange": "0.05",
+    "pctchange": "0.138%",
+    "volume": "1357392",
+    "marketCap": "11429429694.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Hotels/Resorts",
@@ -23494,11 +23480,11 @@
   {
     "symbol": "HTIA",
     "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$16.13",
-    "netchange": "-0.08",
-    "pctchange": "-0.494%",
-    "volume": "9944",
-    "marketCap": "456421561.00",
+    "lastsale": "$15.80",
+    "netchange": "-0.33",
+    "pctchange": "-2.046%",
+    "volume": "16059",
+    "marketCap": "447083736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23508,11 +23494,11 @@
   {
     "symbol": "HTIBP",
     "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$15.68",
-    "netchange": "0.08",
-    "pctchange": "0.513%",
-    "volume": "15597",
-    "marketCap": "443688164.00",
+    "lastsale": "$15.20",
+    "netchange": "-0.48",
+    "pctchange": "-3.061%",
+    "volume": "11588",
+    "marketCap": "430105873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23523,9 +23509,9 @@
     "symbol": "HTLD",
     "name": "Heartland Express Inc. Common Stock",
     "lastsale": "$12.26",
-    "netchange": "0.06",
-    "pctchange": "0.492%",
-    "volume": "389926",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "265330",
     "marketCap": "962370278.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -23536,11 +23522,11 @@
   {
     "symbol": "HTLF",
     "name": "Heartland Financial USA Inc. Common Stock",
-    "lastsale": "$65.32",
-    "netchange": "-0.26",
-    "pctchange": "-0.396%",
-    "volume": "129352",
-    "marketCap": "2801280729.00",
+    "lastsale": "$65.23",
+    "netchange": "-0.09",
+    "pctchange": "-0.138%",
+    "volume": "105959",
+    "marketCap": "2797421035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23550,11 +23536,11 @@
   {
     "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": "$25.2501",
-    "netchange": "-0.0299",
-    "pctchange": "-0.118%",
-    "volume": "4720",
-    "marketCap": "1082863113.00",
+    "lastsale": "$25.18",
+    "netchange": "-0.0701",
+    "pctchange": "-0.278%",
+    "volume": "16514",
+    "marketCap": "1079856840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23564,11 +23550,11 @@
   {
     "symbol": "HTLM",
     "name": "HomesToLife Ltd Ordinary Shares",
-    "lastsale": "$4.05",
-    "netchange": "0.12",
-    "pctchange": "3.053%",
-    "volume": "44481",
-    "marketCap": "58725000.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.13",
+    "pctchange": "-3.21%",
+    "volume": "26202",
+    "marketCap": "56840000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Other Specialty Stores",
@@ -23579,9 +23565,9 @@
     "symbol": "HTOO",
     "name": "Fusion Fuel Green PLC Class A Ordinary Shares",
     "lastsale": "$0.338",
-    "netchange": "-0.037",
-    "pctchange": "-9.867%",
-    "volume": "565124",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "645685",
     "marketCap": "5871725.00",
     "country": "Ireland",
     "ipoyear": "",
@@ -23592,11 +23578,11 @@
   {
     "symbol": "HTOOW",
     "name": "Fusion Fuel Green PLC Warrant",
-    "lastsale": "$0.0065",
-    "netchange": "-0.0006",
-    "pctchange": "-8.451%",
-    "volume": "552544",
-    "marketCap": "112918.00",
+    "lastsale": "$0.01",
+    "netchange": "0.0035",
+    "pctchange": "53.846%",
+    "volume": "141078",
+    "marketCap": "173720.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23606,11 +23592,11 @@
   {
     "symbol": "HTZ",
     "name": "Hertz Global Holdings Inc Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "0.11",
-    "pctchange": "2.716%",
-    "volume": "6045766",
-    "marketCap": "1275829106.00",
+    "lastsale": "$4.00",
+    "netchange": "-0.16",
+    "pctchange": "-3.846%",
+    "volume": "6749631",
+    "marketCap": "1226758756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23620,11 +23606,11 @@
   {
     "symbol": "HTZWW",
     "name": "Hertz Global Holdings Inc Warrant",
-    "lastsale": "$2.37",
-    "netchange": "0.08",
-    "pctchange": "3.493%",
-    "volume": "108315",
-    "marketCap": "726854563.00",
+    "lastsale": "$2.2933",
+    "netchange": "-0.0767",
+    "pctchange": "-3.236%",
+    "volume": "175171",
+    "marketCap": "703331464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23634,11 +23620,11 @@
   {
     "symbol": "HUBC",
     "name": "Hub Cyber Security Ltd. Ordinary Shares",
-    "lastsale": "$0.5806",
-    "netchange": "0.0326",
-    "pctchange": "5.949%",
-    "volume": "569727",
-    "marketCap": "17684923.00",
+    "lastsale": "$0.5568",
+    "netchange": "-0.0238",
+    "pctchange": "-4.099%",
+    "volume": "201189",
+    "marketCap": "16959981.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23648,11 +23634,11 @@
   {
     "symbol": "HUBCW",
     "name": "Hub Cyber Security Ltd. Warrant 2/27/28",
-    "lastsale": "$0.012",
-    "netchange": "-0.0014",
-    "pctchange": "-10.448%",
-    "volume": "986",
-    "marketCap": "365517.00",
+    "lastsale": "$0.014",
+    "netchange": "0.002",
+    "pctchange": "16.667%",
+    "volume": "28300",
+    "marketCap": "426436.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23663,9 +23649,9 @@
     "symbol": "HUBCZ",
     "name": "Hub Cyber Security Ltd. Warrant 8/22/2025",
     "lastsale": "$0.0229",
-    "netchange": "0.0125",
-    "pctchange": "120.192%",
-    "volume": "184942",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "409",
     "marketCap": "697528.00",
     "country": "Israel",
     "ipoyear": "",
@@ -23676,11 +23662,11 @@
   {
     "symbol": "HUBG",
     "name": "Hub Group Inc. Class A Common Stock",
-    "lastsale": "$50.03",
-    "netchange": "0.37",
-    "pctchange": "0.745%",
-    "volume": "893867",
-    "marketCap": "3069971078.00",
+    "lastsale": "$50.00",
+    "netchange": "-0.03",
+    "pctchange": "-0.06%",
+    "volume": "987594",
+    "marketCap": "3068130200.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Oil Refining/Marketing",
@@ -23690,11 +23676,11 @@
   {
     "symbol": "HUDI",
     "name": "Huadi International Group Co. Ltd. Ordinary Shares",
-    "lastsale": "$1.9901",
-    "netchange": "0.0301",
-    "pctchange": "1.536%",
-    "volume": "5905",
-    "marketCap": "28377198.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.0101",
+    "pctchange": "-0.508%",
+    "volume": "8797",
+    "marketCap": "28233180.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Steel/Iron Ore",
@@ -23704,11 +23690,11 @@
   {
     "symbol": "HUHU",
     "name": "HUHUTECH International Group Inc. Ordinary Shares",
-    "lastsale": "$4.19",
-    "netchange": "-0.21",
-    "pctchange": "-4.773%",
-    "volume": "112538",
-    "marketCap": "89037500.00",
+    "lastsale": "$4.36",
+    "netchange": "0.17",
+    "pctchange": "4.057%",
+    "volume": "105660",
+    "marketCap": "92650000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -23718,11 +23704,11 @@
   {
     "symbol": "HUIZ",
     "name": "Huize Holding Limited American Depositary Shares",
-    "lastsale": "$0.7391",
-    "netchange": "0.0091",
-    "pctchange": "1.247%",
-    "volume": "14473",
-    "marketCap": "36753943.00",
+    "lastsale": "$0.75",
+    "netchange": "0.0109",
+    "pctchange": "1.475%",
+    "volume": "3770",
+    "marketCap": "37295978.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -23732,11 +23718,11 @@
   {
     "symbol": "HUMA",
     "name": "Humacyte Inc. Common Stock",
-    "lastsale": "$4.445",
-    "netchange": "-0.39",
-    "pctchange": "-8.066%",
-    "volume": "5933413",
-    "marketCap": "559445460.00",
+    "lastsale": "$4.42",
+    "netchange": "-0.025",
+    "pctchange": "-0.562%",
+    "volume": "3202976",
+    "marketCap": "556298972.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23746,11 +23732,11 @@
   {
     "symbol": "HUMAW",
     "name": "Humacyte Inc. Warrant",
-    "lastsale": "$1.57",
-    "netchange": "-0.21",
-    "pctchange": "-11.798%",
-    "volume": "29552",
-    "marketCap": "197599409.00",
+    "lastsale": "$1.595",
+    "netchange": "0.025",
+    "pctchange": "1.592%",
+    "volume": "9251",
+    "marketCap": "200745896.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23760,11 +23746,11 @@
   {
     "symbol": "HURA",
     "name": "TuHURA Biosciences Inc. Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "-1.20",
-    "pctchange": "-25.532%",
-    "volume": "155022",
-    "marketCap": "147105791.00",
+    "lastsale": "$3.02",
+    "netchange": "-0.48",
+    "pctchange": "-13.714%",
+    "volume": "160876",
+    "marketCap": "127699262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23774,11 +23760,11 @@
   {
     "symbol": "HURC",
     "name": "Hurco Companies Inc. Common Stock",
-    "lastsale": "$21.10",
-    "netchange": "-0.35",
-    "pctchange": "-1.632%",
-    "volume": "13054",
-    "marketCap": "136084323.00",
+    "lastsale": "$21.40",
+    "netchange": "0.30",
+    "pctchange": "1.422%",
+    "volume": "13411",
+    "marketCap": "138019172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23788,11 +23774,11 @@
   {
     "symbol": "HURN",
     "name": "Huron Consulting Group Inc. Common Stock",
-    "lastsale": "$118.87",
-    "netchange": "-1.89",
-    "pctchange": "-1.565%",
-    "volume": "129099",
-    "marketCap": "2108862328.00",
+    "lastsale": "$120.30",
+    "netchange": "1.43",
+    "pctchange": "1.203%",
+    "volume": "71257",
+    "marketCap": "2134231834.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Professional Services",
@@ -23802,11 +23788,11 @@
   {
     "symbol": "HUT",
     "name": "Hut 8 Corp. Common Stock",
-    "lastsale": "$25.04",
-    "netchange": "-0.22",
-    "pctchange": "-0.871%",
-    "volume": "8311866",
-    "marketCap": "2280617183.00",
+    "lastsale": "$25.32",
+    "netchange": "0.28",
+    "pctchange": "1.118%",
+    "volume": "8238471",
+    "marketCap": "2306119293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -23816,11 +23802,11 @@
   {
     "symbol": "HWBK",
     "name": "Hawthorn Bancshares Inc. Common Stock",
-    "lastsale": "$31.70",
-    "netchange": "1.30",
-    "pctchange": "4.276%",
-    "volume": "8803",
-    "marketCap": "221479119.00",
+    "lastsale": "$33.67",
+    "netchange": "1.97",
+    "pctchange": "6.215%",
+    "volume": "12361",
+    "marketCap": "235242963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23830,11 +23816,11 @@
   {
     "symbol": "HWC",
     "name": "Hancock Whitney Corporation Common Stock",
-    "lastsale": "$57.47",
-    "netchange": "-0.98",
-    "pctchange": "-1.677%",
-    "volume": "704628",
-    "marketCap": "4945888429.00",
+    "lastsale": "$57.20",
+    "netchange": "-0.27",
+    "pctchange": "-0.47%",
+    "volume": "470503",
+    "marketCap": "4922652134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23844,11 +23830,11 @@
   {
     "symbol": "HWCPZ",
     "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060",
-    "lastsale": "$24.37",
-    "netchange": "-0.51",
-    "pctchange": "-2.05%",
-    "volume": "13703",
-    "marketCap": "2097290778.00",
+    "lastsale": "$24.06",
+    "netchange": "-0.31",
+    "pctchange": "-1.272%",
+    "volume": "17106",
+    "marketCap": "2070612069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23858,11 +23844,11 @@
   {
     "symbol": "HWH",
     "name": "HWH International Inc. Common Stock",
-    "lastsale": "$0.65",
-    "netchange": "-0.074",
-    "pctchange": "-10.221%",
-    "volume": "15511",
-    "marketCap": "14467595.00",
+    "lastsale": "$0.7259",
+    "netchange": "0.0759",
+    "pctchange": "11.677%",
+    "volume": "3424",
+    "marketCap": "16156965.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Pharmaceuticals",
@@ -23872,11 +23858,11 @@
   {
     "symbol": "HWKN",
     "name": "Hawkins Inc. Common Stock",
-    "lastsale": "$124.18",
-    "netchange": "0.58",
-    "pctchange": "0.469%",
-    "volume": "90386",
-    "marketCap": "2596696314.00",
+    "lastsale": "$126.30",
+    "netchange": "2.12",
+    "pctchange": "1.707%",
+    "volume": "63738",
+    "marketCap": "2641027094.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -23886,11 +23872,11 @@
   {
     "symbol": "HYFM",
     "name": "Hydrofarm Holdings Group Inc. Common Stock",
-    "lastsale": "$0.5161",
-    "netchange": "-0.0122",
-    "pctchange": "-2.309%",
-    "volume": "109662",
-    "marketCap": "23815134.00",
+    "lastsale": "$0.5125",
+    "netchange": "-0.0036",
+    "pctchange": "-0.698%",
+    "volume": "150641",
+    "marketCap": "23649014.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Specialties",
@@ -23901,9 +23887,9 @@
     "symbol": "HYMC",
     "name": "Hycroft Mining Holding Corporation Class A Common Stock",
     "lastsale": "$2.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.407%",
-    "volume": "262459",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "130380",
     "marketCap": "60646543.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -23911,14 +23897,28 @@
     "sector": "Basic Materials",
     "url": "/market-activity/stocks/hymc"
   },
+  {
+    "symbol": "HYMCL",
+    "name": "Hycroft Mining Holding Corporation Warrants",
+    "lastsale": "$0.0239",
+    "netchange": "-0.0025",
+    "pctchange": "-9.47%",
+    "volume": "4094",
+    "marketCap": "591613.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Precious Metals",
+    "sector": "Basic Materials",
+    "url": "/market-activity/stocks/hymcl"
+  },
   {
     "symbol": "HYMCW",
     "name": "Hycroft Mining Holding Corporation  Warrant",
-    "lastsale": "$0.0132",
-    "netchange": "0.0003",
-    "pctchange": "2.326%",
-    "volume": "570803",
-    "marketCap": "326749.00",
+    "lastsale": "$0.012",
+    "netchange": "-0.0012",
+    "pctchange": "-9.091%",
+    "volume": "91349",
+    "marketCap": "297044.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23928,11 +23928,11 @@
   {
     "symbol": "HYPR",
     "name": "Hyperfine Inc. Class A Common Stock",
-    "lastsale": "$0.845",
-    "netchange": "-0.0399",
-    "pctchange": "-4.509%",
-    "volume": "72932",
-    "marketCap": "61641690.00",
+    "lastsale": "$0.8695",
+    "netchange": "0.0245",
+    "pctchange": "2.899%",
+    "volume": "52681",
+    "marketCap": "63428935.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23942,11 +23942,11 @@
   {
     "symbol": "HYZN",
     "name": "Hyzon Motors Inc. Class A Common Stock",
-    "lastsale": "$1.54",
-    "netchange": "0.17",
-    "pctchange": "12.409%",
-    "volume": "333827",
-    "marketCap": "11691355.00",
+    "lastsale": "$1.58",
+    "netchange": "0.04",
+    "pctchange": "2.597%",
+    "volume": "219331",
+    "marketCap": "11995027.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23956,11 +23956,11 @@
   {
     "symbol": "HYZNW",
     "name": "Hyzon Motors Inc. Warrants",
-    "lastsale": "$0.0149",
-    "netchange": "0.0016",
-    "pctchange": "12.03%",
-    "volume": "4752",
-    "marketCap": "113118.00",
+    "lastsale": "$0.0141",
+    "netchange": "-0.0008",
+    "pctchange": "-5.369%",
+    "volume": "9119",
+    "marketCap": "107044.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23970,11 +23970,11 @@
   {
     "symbol": "IAC",
     "name": "IAC Inc. Common Stock",
-    "lastsale": "$47.21",
-    "netchange": "0.26",
-    "pctchange": "0.554%",
-    "volume": "647218",
-    "marketCap": "4072739284.00",
+    "lastsale": "$47.65",
+    "netchange": "0.44",
+    "pctchange": "0.932%",
+    "volume": "677891",
+    "marketCap": "4110697456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -23984,11 +23984,11 @@
   {
     "symbol": "IART",
     "name": "Integra LifeSciences Holdings Corporation Common Stock",
-    "lastsale": "$22.49",
-    "netchange": "-0.39",
-    "pctchange": "-1.705%",
-    "volume": "588049",
-    "marketCap": "1735407655.00",
+    "lastsale": "$22.88",
+    "netchange": "0.39",
+    "pctchange": "1.734%",
+    "volume": "527182",
+    "marketCap": "1765501429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23998,11 +23998,11 @@
   {
     "symbol": "IAS",
     "name": "Integral Ad Science Holding Corp. Common Stock",
-    "lastsale": "$10.44",
-    "netchange": "0.33",
-    "pctchange": "3.264%",
-    "volume": "1606394",
-    "marketCap": "1698279467.00",
+    "lastsale": "$10.64",
+    "netchange": "0.20",
+    "pctchange": "1.916%",
+    "volume": "1159570",
+    "marketCap": "1730813556.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -24012,10 +24012,10 @@
   {
     "symbol": "IBAC",
     "name": "IB Acquisition Corp. Common Stock",
-    "lastsale": "$10.0608",
-    "netchange": "-0.0242",
-    "pctchange": "-0.24%",
-    "volume": "502",
+    "lastsale": "$10.07",
+    "netchange": "0.0092",
+    "pctchange": "0.091%",
+    "volume": "11776",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -24026,10 +24026,10 @@
   {
     "symbol": "IBACR",
     "name": "IB Acquisition Corp. Right",
-    "lastsale": "$0.0702",
-    "netchange": "-0.0001",
-    "pctchange": "-0.142%",
-    "volume": "10",
+    "lastsale": "$0.075",
+    "netchange": "0.0047",
+    "pctchange": "6.686%",
+    "volume": "10216",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -24040,11 +24040,11 @@
   {
     "symbol": "IBCP",
     "name": "Independent Bank Corporation Common Stock",
-    "lastsale": "$37.00",
-    "netchange": "-0.74",
-    "pctchange": "-1.961%",
-    "volume": "57921",
-    "marketCap": "773080886.00",
+    "lastsale": "$37.29",
+    "netchange": "0.29",
+    "pctchange": "0.784%",
+    "volume": "46036",
+    "marketCap": "779140169.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24054,11 +24054,11 @@
   {
     "symbol": "IBEX",
     "name": "IBEX Limited Common Shares",
-    "lastsale": "$19.65",
-    "netchange": "0.30",
-    "pctchange": "1.55%",
-    "volume": "96158",
-    "marketCap": "329428477.00",
+    "lastsale": "$19.87",
+    "netchange": "0.22",
+    "pctchange": "1.12%",
+    "volume": "145867",
+    "marketCap": "333116735.00",
     "country": "Bermuda",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -24068,11 +24068,11 @@
   {
     "symbol": "IBG",
     "name": "Innovation Beverage Group Limited Ordinary Shares",
-    "lastsale": "$0.9401",
-    "netchange": "-0.1099",
-    "pctchange": "-10.467%",
-    "volume": "1354614",
-    "marketCap": "7841050.00",
+    "lastsale": "$0.8499",
+    "netchange": "-0.0902",
+    "pctchange": "-9.595%",
+    "volume": "315323",
+    "marketCap": "7088723.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -24082,11 +24082,11 @@
   {
     "symbol": "IBKR",
     "name": "Interactive Brokers Group Inc. Class A Common Stock",
-    "lastsale": "$182.61",
-    "netchange": "2.40",
-    "pctchange": "1.332%",
-    "volume": "987774",
-    "marketCap": "19882408616.00",
+    "lastsale": "$185.51",
+    "netchange": "2.90",
+    "pctchange": "1.588%",
+    "volume": "923581",
+    "marketCap": "20198157945.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24096,11 +24096,11 @@
   {
     "symbol": "IBOC",
     "name": "International Bancshares Corporation Common Stock",
-    "lastsale": "$70.82",
-    "netchange": "-0.07",
-    "pctchange": "-0.099%",
-    "volume": "140191",
-    "marketCap": "4405203004.00",
+    "lastsale": "$70.66",
+    "netchange": "-0.16",
+    "pctchange": "-0.226%",
+    "volume": "128583",
+    "marketCap": "4395250555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24110,11 +24110,11 @@
   {
     "symbol": "IBRX",
     "name": "ImmunityBio Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "0.52",
-    "pctchange": "11.581%",
-    "volume": "4695560",
-    "marketCap": "3491124793.00",
+    "lastsale": "$5.35",
+    "netchange": "0.34",
+    "pctchange": "6.786%",
+    "volume": "4165569",
+    "marketCap": "3728047434.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24124,11 +24124,11 @@
   {
     "symbol": "IBTX",
     "name": "Independent Bank Group Inc Common Stock",
-    "lastsale": "$63.22",
-    "netchange": "-0.35",
-    "pctchange": "-0.551%",
-    "volume": "142756",
-    "marketCap": "2619588219.00",
+    "lastsale": "$63.29",
+    "netchange": "0.07",
+    "pctchange": "0.111%",
+    "volume": "129470",
+    "marketCap": "2622488744.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Major Banks",
@@ -24138,11 +24138,11 @@
   {
     "symbol": "ICAD",
     "name": "iCAD Inc. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.12",
-    "pctchange": "-7.317%",
-    "volume": "338696",
-    "marketCap": "40340846.00",
+    "lastsale": "$1.56",
+    "netchange": "0.04",
+    "pctchange": "2.632%",
+    "volume": "255377",
+    "marketCap": "41402447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -24152,11 +24152,11 @@
   {
     "symbol": "ICCC",
     "name": "ImmuCell Corporation Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.07",
-    "pctchange": "-1.939%",
-    "volume": "2833",
-    "marketCap": "31547025.00",
+    "lastsale": "$3.60",
+    "netchange": "0.06",
+    "pctchange": "1.695%",
+    "volume": "12358",
+    "marketCap": "32081720.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24167,9 +24167,9 @@
     "symbol": "ICCH",
     "name": "ICC Holdings Inc. Common Stock",
     "lastsale": "$23.10",
-    "netchange": "0.07",
-    "pctchange": "0.304%",
-    "volume": "277",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "88",
     "marketCap": "72501198.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -24180,11 +24180,11 @@
   {
     "symbol": "ICCM",
     "name": "IceCure Medical Ltd. Ordinary Shares",
-    "lastsale": "$0.60",
-    "netchange": "-0.0074",
-    "pctchange": "-1.218%",
-    "volume": "456065",
-    "marketCap": "29712000.00",
+    "lastsale": "$0.6098",
+    "netchange": "0.0098",
+    "pctchange": "1.633%",
+    "volume": "584388",
+    "marketCap": "30197296.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -24194,11 +24194,11 @@
   {
     "symbol": "ICCT",
     "name": "iCoreConnect Inc. Common stock",
-    "lastsale": "$0.172",
-    "netchange": "0.0118",
-    "pctchange": "7.366%",
-    "volume": "999974",
-    "marketCap": "1789546.00",
+    "lastsale": "$0.1812",
+    "netchange": "0.0092",
+    "pctchange": "5.349%",
+    "volume": "7546851",
+    "marketCap": "1885266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24208,11 +24208,11 @@
   {
     "symbol": "ICFI",
     "name": "ICF International Inc. Common Stock",
-    "lastsale": "$135.27",
-    "netchange": "-1.93",
-    "pctchange": "-1.407%",
-    "volume": "309686",
-    "marketCap": "2538031782.00",
+    "lastsale": "$133.46",
+    "netchange": "-1.81",
+    "pctchange": "-1.338%",
+    "volume": "262809",
+    "marketCap": "2504071277.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Professional Services",
@@ -24222,11 +24222,11 @@
   {
     "symbol": "ICG",
     "name": "Intchains Group Limited American Depositary Shares",
-    "lastsale": "$4.10",
-    "netchange": "0.05",
-    "pctchange": "1.235%",
-    "volume": "6168",
-    "marketCap": "245745866.00",
+    "lastsale": "$4.25",
+    "netchange": "0.15",
+    "pctchange": "3.659%",
+    "volume": "16844",
+    "marketCap": "254736568.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -24236,11 +24236,11 @@
   {
     "symbol": "ICHR",
     "name": "Ichor Holdings Ordinary Shares",
-    "lastsale": "$30.25",
-    "netchange": "0.03",
-    "pctchange": "0.099%",
-    "volume": "165036",
-    "marketCap": "1019057372.00",
+    "lastsale": "$30.42",
+    "netchange": "0.17",
+    "pctchange": "0.562%",
+    "volume": "119463",
+    "marketCap": "1024784306.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -24250,11 +24250,11 @@
   {
     "symbol": "ICLK",
     "name": "iClick Interactive Asia Group Limited American Depositary Shares",
-    "lastsale": "$3.49",
-    "netchange": "0.02",
-    "pctchange": "0.576%",
-    "volume": "47330",
-    "marketCap": "35393538.00",
+    "lastsale": "$3.3601",
+    "netchange": "-0.1299",
+    "pctchange": "-3.722%",
+    "volume": "126089",
+    "marketCap": "34076169.00",
     "country": "Hong Kong",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -24264,11 +24264,11 @@
   {
     "symbol": "ICLR",
     "name": "ICON plc Ordinary Shares",
-    "lastsale": "$187.22",
-    "netchange": "-2.42",
-    "pctchange": "-1.276%",
-    "volume": "1902038",
-    "marketCap": "15444730001.00",
+    "lastsale": "$195.60",
+    "netchange": "8.38",
+    "pctchange": "4.476%",
+    "volume": "1508185",
+    "marketCap": "16136038822.00",
     "country": "Ireland",
     "ipoyear": "1998",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -24278,11 +24278,11 @@
   {
     "symbol": "ICMB",
     "name": "Investcorp Credit Management BDC Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.03",
-    "pctchange": "0.98%",
-    "volume": "39870",
-    "marketCap": "44515294.00",
+    "lastsale": "$3.06",
+    "netchange": "-0.03",
+    "pctchange": "-0.971%",
+    "volume": "24822",
+    "marketCap": "44083107.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -24292,11 +24292,11 @@
   {
     "symbol": "ICON",
     "name": "Icon Energy Corp. Common stock",
-    "lastsale": "$2.1667",
-    "netchange": "0.0267",
-    "pctchange": "1.248%",
-    "volume": "4840",
-    "marketCap": "3553388.00",
+    "lastsale": "$2.1211",
+    "netchange": "-0.0456",
+    "pctchange": "-2.105%",
+    "volume": "8917",
+    "marketCap": "3478604.00",
     "country": "Greece",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -24306,11 +24306,11 @@
   {
     "symbol": "ICU",
     "name": "SeaStar Medical Holding Corporation Common Stock",
-    "lastsale": "$2.25",
-    "netchange": "0.06",
-    "pctchange": "2.74%",
-    "volume": "414117",
-    "marketCap": "10042083.00",
+    "lastsale": "$2.12",
+    "netchange": "-0.13",
+    "pctchange": "-5.778%",
+    "volume": "118221",
+    "marketCap": "9461874.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24320,11 +24320,11 @@
   {
     "symbol": "ICUCW",
     "name": "SeaStar Medical Holding Corporation Warrant",
-    "lastsale": "$0.0255",
-    "netchange": "0.0005",
-    "pctchange": "2.00%",
-    "volume": "9371",
-    "marketCap": "113810.00",
+    "lastsale": "$0.03",
+    "netchange": "0.0045",
+    "pctchange": "17.647%",
+    "volume": "13303",
+    "marketCap": "133894.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24334,11 +24334,11 @@
   {
     "symbol": "ICUI",
     "name": "ICU Medical Inc. Common Stock",
-    "lastsale": "$169.98",
-    "netchange": "2.12",
-    "pctchange": "1.263%",
-    "volume": "235850",
-    "marketCap": "4161835535.00",
+    "lastsale": "$169.70",
+    "netchange": "-0.28",
+    "pctchange": "-0.165%",
+    "volume": "195053",
+    "marketCap": "4154979940.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -24348,11 +24348,11 @@
   {
     "symbol": "IDAI",
     "name": "T Stamp Inc. Class A Common Stock",
-    "lastsale": "$0.191",
-    "netchange": "0.0019",
-    "pctchange": "1.005%",
-    "volume": "1355007",
-    "marketCap": "3205158.00",
+    "lastsale": "$0.199",
+    "netchange": "0.008",
+    "pctchange": "4.188%",
+    "volume": "1448901",
+    "marketCap": "4605891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24362,11 +24362,11 @@
   {
     "symbol": "IDCC",
     "name": "InterDigital Inc. Common Stock",
-    "lastsale": "$183.29",
-    "netchange": "1.22",
-    "pctchange": "0.67%",
-    "volume": "205614",
-    "marketCap": "4645253005.00",
+    "lastsale": "$182.90",
+    "netchange": "-0.39",
+    "pctchange": "-0.213%",
+    "volume": "252302",
+    "marketCap": "4635368949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -24377,10 +24377,10 @@
     "symbol": "IDN",
     "name": "Intellicheck Inc. Common Stock",
     "lastsale": "$2.41",
-    "netchange": "0.02",
-    "pctchange": "0.837%",
-    "volume": "34693",
-    "marketCap": "47076701.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20533",
+    "marketCap": "47627170.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -24390,11 +24390,11 @@
   {
     "symbol": "IDXX",
     "name": "IDEXX Laboratories Inc. Common Stock",
-    "lastsale": "$419.83",
-    "netchange": "-1.08",
-    "pctchange": "-0.257%",
-    "volume": "437566",
-    "marketCap": "34377638487.00",
+    "lastsale": "$416.34",
+    "netchange": "-3.49",
+    "pctchange": "-0.831%",
+    "volume": "748556",
+    "marketCap": "34091861010.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24404,11 +24404,11 @@
   {
     "symbol": "IDYA",
     "name": "IDEAYA Biosciences Inc. Common Stock",
-    "lastsale": "$26.19",
-    "netchange": "-0.45",
-    "pctchange": "-1.689%",
-    "volume": "1074118",
-    "marketCap": "2263648816.00",
+    "lastsale": "$25.86",
+    "netchange": "-0.33",
+    "pctchange": "-1.26%",
+    "volume": "1381767",
+    "marketCap": "2235126322.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24418,11 +24418,11 @@
   {
     "symbol": "IEP",
     "name": "Icahn Enterprises L.P. Common Stock",
-    "lastsale": "$12.09",
-    "netchange": "0.11",
-    "pctchange": "0.918%",
-    "volume": "1302142",
-    "marketCap": "6093401457.00",
+    "lastsale": "$11.31",
+    "netchange": "-0.78",
+    "pctchange": "-6.452%",
+    "volume": "1715739",
+    "marketCap": "5700278782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -24432,11 +24432,11 @@
   {
     "symbol": "IESC",
     "name": "IES Holdings Inc. Common Stock",
-    "lastsale": "$264.67",
-    "netchange": "6.65",
-    "pctchange": "2.577%",
-    "volume": "89741",
-    "marketCap": "5287632576.00",
+    "lastsale": "$285.51",
+    "netchange": "20.84",
+    "pctchange": "7.874%",
+    "volume": "165737",
+    "marketCap": "5703978452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -24446,11 +24446,11 @@
   {
     "symbol": "IFBD",
     "name": "Infobird Co. Ltd Ordinary Shares",
-    "lastsale": "$1.86",
-    "netchange": "-0.015",
-    "pctchange": "-0.80%",
-    "volume": "28459",
-    "marketCap": "3695772.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.05",
+    "pctchange": "-2.688%",
+    "volume": "10539",
+    "marketCap": "3596423.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -24460,11 +24460,11 @@
   {
     "symbol": "IFRX",
     "name": "InflaRx N.V. Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "-0.21",
-    "pctchange": "-10.769%",
-    "volume": "438473",
-    "marketCap": "102456893.00",
+    "lastsale": "$1.92",
+    "netchange": "0.18",
+    "pctchange": "10.345%",
+    "volume": "492628",
+    "marketCap": "113055882.00",
     "country": "Germany",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24474,11 +24474,11 @@
   {
     "symbol": "IGIC",
     "name": "International General Insurance Holdings Ltd. Ordinary Share",
-    "lastsale": "$25.07",
-    "netchange": "0.34",
-    "pctchange": "1.375%",
-    "volume": "185106",
-    "marketCap": "1155079668.00",
+    "lastsale": "$25.05",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "90684",
+    "marketCap": "1154158184.00",
     "country": "Jordan",
     "ipoyear": "2018",
     "industry": "Property-Casualty Insurers",
@@ -24488,11 +24488,11 @@
   {
     "symbol": "IGMS",
     "name": "IGM Biosciences Inc. Common Stock",
-    "lastsale": "$9.22",
-    "netchange": "-0.25",
-    "pctchange": "-2.64%",
-    "volume": "262270",
-    "marketCap": "548259749.00",
+    "lastsale": "$9.54",
+    "netchange": "0.32",
+    "pctchange": "3.471%",
+    "volume": "136709",
+    "marketCap": "567288287.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24502,10 +24502,10 @@
   {
     "symbol": "IGTA",
     "name": "Inception Growth Acquisition Limited Common Stock",
-    "lastsale": "$11.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "17760",
+    "lastsale": "$11.60",
+    "netchange": "0.18",
+    "pctchange": "1.576%",
+    "volume": "69095",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -24516,10 +24516,10 @@
   {
     "symbol": "IGTAR",
     "name": "Inception Growth Acquisition Limited Rights",
-    "lastsale": "$0.101",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1000",
+    "lastsale": "$0.1012",
+    "netchange": "0.0002",
+    "pctchange": "0.198%",
+    "volume": "2365",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -24527,14 +24527,42 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/igtar"
   },
+  {
+    "symbol": "IGTAU",
+    "name": "Inception Growth Acquisition Limited Unit",
+    "lastsale": "$11.60",
+    "netchange": "0.19",
+    "pctchange": "1.665%",
+    "volume": "3000",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2021",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/igtau"
+  },
+  {
+    "symbol": "IGTAW",
+    "name": "Inception Growth Acquisition Limited Warrants",
+    "lastsale": "$0.06",
+    "netchange": "0.0235",
+    "pctchange": "64.384%",
+    "volume": "6641",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/igtaw"
+  },
   {
     "symbol": "IHRT",
     "name": "iHeartMedia Inc. Class A Common Stock",
-    "lastsale": "$2.22",
-    "netchange": "0.01",
-    "pctchange": "0.452%",
-    "volume": "459915",
-    "marketCap": "326505061.00",
+    "lastsale": "$2.37",
+    "netchange": "0.15",
+    "pctchange": "6.757%",
+    "volume": "1396486",
+    "marketCap": "348566214.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -24544,11 +24572,11 @@
   {
     "symbol": "III",
     "name": "Information Services Group Inc. Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "-0.05",
-    "pctchange": "-1.493%",
-    "volume": "101418",
-    "marketCap": "161938640.00",
+    "lastsale": "$3.26",
+    "netchange": "-0.04",
+    "pctchange": "-1.212%",
+    "volume": "72469",
+    "marketCap": "159975747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -24558,11 +24586,11 @@
   {
     "symbol": "IIIV",
     "name": "i3 Verticals Inc. Class A Common Stock",
-    "lastsale": "$24.40",
-    "netchange": "-0.42",
-    "pctchange": "-1.692%",
-    "volume": "199276",
-    "marketCap": "824447525.00",
+    "lastsale": "$23.19",
+    "netchange": "-1.21",
+    "pctchange": "-4.959%",
+    "volume": "305377",
+    "marketCap": "783563037.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -24572,11 +24600,11 @@
   {
     "symbol": "IINN",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares",
-    "lastsale": "$1.29",
-    "netchange": "0.07",
-    "pctchange": "5.738%",
-    "volume": "179331",
-    "marketCap": "23787600.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.775%",
+    "volume": "117036",
+    "marketCap": "23603200.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24586,11 +24614,11 @@
   {
     "symbol": "IINNW",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant",
-    "lastsale": "$0.24",
-    "netchange": "-0.015",
-    "pctchange": "-5.882%",
-    "volume": "11859",
-    "marketCap": "4425600.00",
+    "lastsale": "$0.27",
+    "netchange": "0.03",
+    "pctchange": "12.50%",
+    "volume": "277",
+    "marketCap": "4978800.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24600,11 +24628,11 @@
   {
     "symbol": "IKNA",
     "name": "Ikena Oncology Inc. Common Stock",
-    "lastsale": "$1.675",
-    "netchange": "-0.015",
-    "pctchange": "-0.888%",
-    "volume": "52528",
-    "marketCap": "80832336.00",
+    "lastsale": "$1.68",
+    "netchange": "0.005",
+    "pctchange": "0.299%",
+    "volume": "54765",
+    "marketCap": "81073626.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24614,11 +24642,11 @@
   {
     "symbol": "IKT",
     "name": "Inhibikase Therapeutics Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.08",
-    "pctchange": "-3.902%",
-    "volume": "126237",
-    "marketCap": "132369363.00",
+    "lastsale": "$2.00",
+    "netchange": "0.03",
+    "pctchange": "1.523%",
+    "volume": "170595",
+    "marketCap": "134385140.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24628,11 +24656,11 @@
   {
     "symbol": "ILAG",
     "name": "Intelligent Living Application Group Inc. Ordinary Shares",
-    "lastsale": "$1.0299",
-    "netchange": "0.0207",
-    "pctchange": "2.051%",
-    "volume": "9087",
-    "marketCap": "18599994.00",
+    "lastsale": "$1.0199",
+    "netchange": "-0.01",
+    "pctchange": "-0.971%",
+    "volume": "6064",
+    "marketCap": "18419394.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Office Equipment/Supplies/Services",
@@ -24642,11 +24670,11 @@
   {
     "symbol": "ILLR",
     "name": "Triller Group Inc. Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "-0.79",
-    "pctchange": "-20.205%",
-    "volume": "1124488",
-    "marketCap": "147627327.00",
+    "lastsale": "$3.46",
+    "netchange": "0.34",
+    "pctchange": "10.897%",
+    "volume": "703782",
+    "marketCap": "536852967.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24656,11 +24684,11 @@
   {
     "symbol": "ILLRW",
     "name": "Triller Group Inc. Warrant",
-    "lastsale": "$0.1708",
-    "netchange": "-0.0193",
-    "pctchange": "-10.153%",
-    "volume": "32820",
-    "marketCap": "8081650.00",
+    "lastsale": "$0.1721",
+    "netchange": "0.0013",
+    "pctchange": "0.761%",
+    "volume": "57408",
+    "marketCap": "26703005.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24670,11 +24698,11 @@
   {
     "symbol": "ILMN",
     "name": "Illumina Inc. Common Stock",
-    "lastsale": "$130.74",
-    "netchange": "-4.31",
-    "pctchange": "-3.191%",
-    "volume": "2551548",
-    "marketCap": "20735364000.00",
+    "lastsale": "$135.00",
+    "netchange": "4.26",
+    "pctchange": "3.258%",
+    "volume": "3125259",
+    "marketCap": "21411000000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Medical Specialities",
@@ -24684,11 +24712,11 @@
   {
     "symbol": "ILPT",
     "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest",
-    "lastsale": "$3.71",
-    "netchange": "0.09",
-    "pctchange": "2.486%",
-    "volume": "314111",
-    "marketCap": "245395806.00",
+    "lastsale": "$3.83",
+    "netchange": "0.12",
+    "pctchange": "3.235%",
+    "volume": "394782",
+    "marketCap": "253333136.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -24698,11 +24726,11 @@
   {
     "symbol": "IMAB",
     "name": "I-MAB American Depositary Shares",
-    "lastsale": "$1.01",
-    "netchange": "-0.03",
-    "pctchange": "-2.885%",
-    "volume": "325626",
-    "marketCap": "81508608.00",
+    "lastsale": "$0.953",
+    "netchange": "-0.057",
+    "pctchange": "-5.644%",
+    "volume": "398109",
+    "marketCap": "76908617.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24712,11 +24740,11 @@
   {
     "symbol": "IMCC",
     "name": "IM Cannabis Corp. Common Shares",
-    "lastsale": "$2.95",
-    "netchange": "0.14",
-    "pctchange": "4.982%",
-    "volume": "18419",
-    "marketCap": "6585453.00",
+    "lastsale": "$2.65",
+    "netchange": "-0.30",
+    "pctchange": "-10.169%",
+    "volume": "21061",
+    "marketCap": "5915746.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -24726,11 +24754,11 @@
   {
     "symbol": "IMCR",
     "name": "Immunocore Holdings plc American Depositary Shares",
-    "lastsale": "$31.05",
-    "netchange": "-0.54",
-    "pctchange": "-1.709%",
-    "volume": "287567",
-    "marketCap": "1493143143.00",
+    "lastsale": "$32.56",
+    "netchange": "1.51",
+    "pctchange": "4.863%",
+    "volume": "198016",
+    "marketCap": "1565756546.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24740,11 +24768,11 @@
   {
     "symbol": "IMG",
     "name": "CIMG Inc. Common Stock",
-    "lastsale": "$0.5511",
-    "netchange": "-0.0285",
-    "pctchange": "-4.917%",
-    "volume": "124010",
-    "marketCap": "2758349.00",
+    "lastsale": "$0.542",
+    "netchange": "-0.0091",
+    "pctchange": "-1.651%",
+    "volume": "93202",
+    "marketCap": "2712802.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -24754,11 +24782,11 @@
   {
     "symbol": "IMKTA",
     "name": "Ingles Markets Incorporated Class A Common Stock",
-    "lastsale": "$69.83",
-    "netchange": "-0.22",
-    "pctchange": "-0.314%",
-    "volume": "93822",
-    "marketCap": "1326377276.00",
+    "lastsale": "$69.68",
+    "netchange": "-0.15",
+    "pctchange": "-0.215%",
+    "volume": "85201",
+    "marketCap": "1323528120.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Food Chains",
@@ -24768,11 +24796,11 @@
   {
     "symbol": "IMMP",
     "name": "Immutep Limited American Depositary Shares",
-    "lastsale": "$1.97",
-    "netchange": "-0.08",
-    "pctchange": "-3.902%",
-    "volume": "167690",
-    "marketCap": "286549866.00",
+    "lastsale": "$2.02",
+    "netchange": "0.05",
+    "pctchange": "2.538%",
+    "volume": "94149",
+    "marketCap": "293822706.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24782,11 +24810,11 @@
   {
     "symbol": "IMMR",
     "name": "Immersion Corporation Common Stock",
-    "lastsale": "$8.51",
-    "netchange": "0.04",
-    "pctchange": "0.472%",
-    "volume": "456762",
-    "marketCap": "273872181.00",
+    "lastsale": "$8.57",
+    "netchange": "0.06",
+    "pctchange": "0.705%",
+    "volume": "347943",
+    "marketCap": "275803125.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer peripheral equipment",
@@ -24796,11 +24824,11 @@
   {
     "symbol": "IMMX",
     "name": "Immix Biopharma Inc. Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "0.10",
-    "pctchange": "6.289%",
-    "volume": "113368",
-    "marketCap": "46487907.00",
+    "lastsale": "$1.70",
+    "netchange": "0.01",
+    "pctchange": "0.592%",
+    "volume": "91698",
+    "marketCap": "46762983.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24810,11 +24838,11 @@
   {
     "symbol": "IMNM",
     "name": "Immunome Inc. Common Stock",
-    "lastsale": "$9.435",
-    "netchange": "-0.47",
-    "pctchange": "-4.745%",
-    "volume": "1877381",
-    "marketCap": "588902933.00",
+    "lastsale": "$9.39",
+    "netchange": "-0.045",
+    "pctchange": "-0.477%",
+    "volume": "705339",
+    "marketCap": "586094175.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24824,11 +24852,11 @@
   {
     "symbol": "IMNN",
     "name": "Imunon Inc. Common Stock",
-    "lastsale": "$0.6958",
-    "netchange": "-0.0248",
-    "pctchange": "-3.442%",
-    "volume": "92578",
-    "marketCap": "10089577.00",
+    "lastsale": "$0.691",
+    "netchange": "-0.0048",
+    "pctchange": "-0.69%",
+    "volume": "102625",
+    "marketCap": "10019973.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24838,11 +24866,11 @@
   {
     "symbol": "IMOS",
     "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares",
-    "lastsale": "$19.53",
-    "netchange": "0.01",
-    "pctchange": "0.051%",
-    "volume": "45444",
-    "marketCap": "710149977.00",
+    "lastsale": "$19.73",
+    "netchange": "0.20",
+    "pctchange": "1.024%",
+    "volume": "47763",
+    "marketCap": "717422378.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -24852,11 +24880,11 @@
   {
     "symbol": "IMPP",
     "name": "Imperial Petroleum Inc. Common Shares",
-    "lastsale": "$3.47",
+    "lastsale": "$3.46",
     "netchange": "-0.01",
-    "pctchange": "-0.287%",
-    "volume": "118226",
-    "marketCap": "117043100.00",
+    "pctchange": "-0.288%",
+    "volume": "445497",
+    "marketCap": "116705800.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24866,11 +24894,11 @@
   {
     "symbol": "IMPPP",
     "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares",
-    "lastsale": "$25.25",
-    "netchange": "0.10",
-    "pctchange": "0.398%",
-    "volume": "1527",
-    "marketCap": "851682500.00",
+    "lastsale": "$25.60",
+    "netchange": "0.35",
+    "pctchange": "1.386%",
+    "volume": "785",
+    "marketCap": "863488000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24880,11 +24908,11 @@
   {
     "symbol": "IMRN",
     "name": "Immuron Limited American Depositary Shares",
-    "lastsale": "$1.84",
-    "netchange": "0.03",
-    "pctchange": "1.657%",
-    "volume": "9739",
-    "marketCap": "10478725.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.04",
+    "pctchange": "-2.174%",
+    "volume": "2831",
+    "marketCap": "10250926.00",
     "country": "Australia",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24894,11 +24922,11 @@
   {
     "symbol": "IMRX",
     "name": "Immuneering Corporation Class A Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "218102",
-    "marketCap": "55890806.00",
+    "lastsale": "$2.04",
+    "netchange": "0.24",
+    "pctchange": "13.333%",
+    "volume": "509246",
+    "marketCap": "63342914.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24908,11 +24936,11 @@
   {
     "symbol": "IMTE",
     "name": "Integrated Media Technology Limited Ordinary Shares",
-    "lastsale": "$1.2295",
-    "netchange": "0.0195",
-    "pctchange": "1.612%",
-    "volume": "4139",
-    "marketCap": "4218948.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.0595",
+    "pctchange": "-4.839%",
+    "volume": "4196",
+    "marketCap": "4014778.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -24922,11 +24950,11 @@
   {
     "symbol": "IMTX",
     "name": "Immatics N.V. Ordinary Shares",
-    "lastsale": "$7.82",
-    "netchange": "-0.35",
-    "pctchange": "-4.284%",
-    "volume": "1187491",
-    "marketCap": "806320200.00",
+    "lastsale": "$7.81",
+    "netchange": "-0.01",
+    "pctchange": "-0.128%",
+    "volume": "940219",
+    "marketCap": "805289100.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24936,11 +24964,11 @@
   {
     "symbol": "IMTXW",
     "name": "Immatics N.V. Warrants",
-    "lastsale": "$0.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "680200",
-    "marketCap": "61866000.00",
+    "lastsale": "$0.46",
+    "netchange": "-0.14",
+    "pctchange": "-23.333%",
+    "volume": "1875",
+    "marketCap": "47430600.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24950,11 +24978,11 @@
   {
     "symbol": "IMUX",
     "name": "Immunic Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "0.01",
-    "pctchange": "0.943%",
-    "volume": "775752",
-    "marketCap": "96384547.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.02",
+    "pctchange": "-1.869%",
+    "volume": "533338",
+    "marketCap": "94582967.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24964,11 +24992,11 @@
   {
     "symbol": "IMVT",
     "name": "Immunovant Inc. Common Stock",
-    "lastsale": "$25.51",
-    "netchange": "-1.12",
-    "pctchange": "-4.206%",
-    "volume": "1922083",
-    "marketCap": "3744476141.00",
+    "lastsale": "$25.22",
+    "netchange": "-0.29",
+    "pctchange": "-1.137%",
+    "volume": "1572969",
+    "marketCap": "3701908596.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24978,11 +25006,11 @@
   {
     "symbol": "IMXI",
     "name": "International Money Express Inc. Common Stock",
-    "lastsale": "$20.69",
-    "netchange": "-0.18",
-    "pctchange": "-0.862%",
-    "volume": "202641",
-    "marketCap": "643431255.00",
+    "lastsale": "$20.94",
+    "netchange": "0.25",
+    "pctchange": "1.208%",
+    "volume": "347312",
+    "marketCap": "651205919.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -24992,11 +25020,11 @@
   {
     "symbol": "INAB",
     "name": "IN8bio Inc. Common Stock",
-    "lastsale": "$0.3316",
-    "netchange": "-0.0037",
-    "pctchange": "-1.103%",
-    "volume": "283115",
-    "marketCap": "24035447.00",
+    "lastsale": "$0.317",
+    "netchange": "-0.0146",
+    "pctchange": "-4.403%",
+    "volume": "309639",
+    "marketCap": "22977191.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25006,10 +25034,10 @@
   {
     "symbol": "INAQ",
     "name": "Insight Acquisition Corp. Class A Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "-2.50",
-    "pctchange": "-22.727%",
-    "volume": "6162",
+    "lastsale": "$9.60",
+    "netchange": "1.10",
+    "pctchange": "12.941%",
+    "volume": "308",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -25034,10 +25062,10 @@
   {
     "symbol": "INAQW",
     "name": "Insight Acquisition Corp. Warrant",
-    "lastsale": "$0.0303",
-    "netchange": "-0.0216",
-    "pctchange": "-41.618%",
-    "volume": "2763",
+    "lastsale": "$0.0301",
+    "netchange": "-0.0002",
+    "pctchange": "-0.66%",
+    "volume": "3193",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -25048,11 +25076,11 @@
   {
     "symbol": "INBK",
     "name": "First Internet Bancorp Common Stock",
-    "lastsale": "$40.25",
-    "netchange": "0.01",
-    "pctchange": "0.025%",
-    "volume": "38176",
-    "marketCap": "348882734.00",
+    "lastsale": "$40.43",
+    "netchange": "0.18",
+    "pctchange": "0.447%",
+    "volume": "13940",
+    "marketCap": "350442954.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25062,11 +25090,11 @@
   {
     "symbol": "INBKZ",
     "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029",
-    "lastsale": "$25.2258",
-    "netchange": "0.0758",
-    "pctchange": "0.301%",
-    "volume": "1595",
-    "marketCap": "218654560.00",
+    "lastsale": "$25.08",
+    "netchange": "-0.1458",
+    "pctchange": "-0.578%",
+    "volume": "5922",
+    "marketCap": "217390782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25076,11 +25104,11 @@
   {
     "symbol": "INBS",
     "name": "Intelligent Bio Solutions Inc. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.07",
-    "pctchange": "-4.73%",
-    "volume": "193981",
-    "marketCap": "6185411.00",
+    "lastsale": "$1.38",
+    "netchange": "-0.03",
+    "pctchange": "-2.128%",
+    "volume": "57186",
+    "marketCap": "6053806.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -25090,11 +25118,11 @@
   {
     "symbol": "INBX",
     "name": "Inhibrx Biosciences Inc. Common Stock",
-    "lastsale": "$13.62",
-    "netchange": "-0.21",
-    "pctchange": "-1.518%",
-    "volume": "99447",
-    "marketCap": "197161812.00",
+    "lastsale": "$14.29",
+    "netchange": "0.67",
+    "pctchange": "4.919%",
+    "volume": "131729",
+    "marketCap": "206860668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25104,11 +25132,11 @@
   {
     "symbol": "INCR",
     "name": "Intercure Ltd. Ordinary Shares",
-    "lastsale": "$1.44",
-    "netchange": "0.27",
-    "pctchange": "23.077%",
-    "volume": "188733",
-    "marketCap": "65624672.00",
+    "lastsale": "$1.38",
+    "netchange": "-0.06",
+    "pctchange": "-4.167%",
+    "volume": "27510",
+    "marketCap": "62890311.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25118,11 +25146,11 @@
   {
     "symbol": "INCY",
     "name": "Incyte Corp. Common Stock",
-    "lastsale": "$76.97",
-    "netchange": "1.10",
-    "pctchange": "1.45%",
-    "volume": "1839723",
-    "marketCap": "14828289666.00",
+    "lastsale": "$70.56",
+    "netchange": "-6.41",
+    "pctchange": "-8.328%",
+    "volume": "10881297",
+    "marketCap": "13593401569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -25132,11 +25160,11 @@
   {
     "symbol": "INDB",
     "name": "Independent Bank Corp. Common Stock",
-    "lastsale": "$71.64",
-    "netchange": "-0.58",
-    "pctchange": "-0.803%",
-    "volume": "207973",
-    "marketCap": "3044183117.00",
+    "lastsale": "$70.79",
+    "netchange": "-0.85",
+    "pctchange": "-1.186%",
+    "volume": "133067",
+    "marketCap": "3008064250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25146,11 +25174,11 @@
   {
     "symbol": "INDI",
     "name": "indie Semiconductor Inc. Class A Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.37",
-    "pctchange": "-8.296%",
-    "volume": "2853263",
-    "marketCap": "825838154.00",
+    "lastsale": "$4.69",
+    "netchange": "0.60",
+    "pctchange": "14.67%",
+    "volume": "3640538",
+    "marketCap": "946988005.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25160,11 +25188,11 @@
   {
     "symbol": "INDP",
     "name": "Indaptus Therapeutics Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.901%",
-    "volume": "16575",
-    "marketCap": "11216572.00",
+    "lastsale": "$1.03",
+    "netchange": "-0.07",
+    "pctchange": "-6.364%",
+    "volume": "41111",
+    "marketCap": "10502791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25174,11 +25202,11 @@
   {
     "symbol": "INDV",
     "name": "Indivior PLC Ordinary Shares",
-    "lastsale": "$10.01",
-    "netchange": "0.19",
-    "pctchange": "1.935%",
-    "volume": "1336175",
-    "marketCap": "1297047802.00",
+    "lastsale": "$10.455",
+    "netchange": "0.445",
+    "pctchange": "4.446%",
+    "volume": "1082291",
+    "marketCap": "1354708768.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25188,11 +25216,11 @@
   {
     "symbol": "INFN",
     "name": "Infinera Corporation Common Stock",
-    "lastsale": "$6.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "867967",
-    "marketCap": "1572367438.00",
+    "lastsale": "$6.63",
+    "netchange": "-0.01",
+    "pctchange": "-0.151%",
+    "volume": "705714",
+    "marketCap": "1569999415.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Telecommunications Equipment",
@@ -25202,11 +25230,11 @@
   {
     "symbol": "INGN",
     "name": "Inogen Inc Common Stock",
-    "lastsale": "$9.52",
-    "netchange": "-0.53",
-    "pctchange": "-5.274%",
-    "volume": "212941",
-    "marketCap": "226751292.00",
+    "lastsale": "$9.49",
+    "netchange": "-0.03",
+    "pctchange": "-0.315%",
+    "volume": "186380",
+    "marketCap": "226036739.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -25216,11 +25244,11 @@
   {
     "symbol": "INHD",
     "name": "Inno Holdings Inc. Common Stock",
-    "lastsale": "$4.71",
-    "netchange": "0.08",
-    "pctchange": "1.728%",
-    "volume": "79399",
-    "marketCap": "9797615.00",
+    "lastsale": "$5.07",
+    "netchange": "0.36",
+    "pctchange": "7.643%",
+    "volume": "55333",
+    "marketCap": "10546477.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -25230,11 +25258,11 @@
   {
     "symbol": "INKT",
     "name": "MiNK Therapeutics Inc. Common Stock",
-    "lastsale": "$0.695",
-    "netchange": "-0.059",
-    "pctchange": "-7.825%",
-    "volume": "35030",
-    "marketCap": "27480084.00",
+    "lastsale": "$0.687",
+    "netchange": "-0.008",
+    "pctchange": "-1.151%",
+    "volume": "47036",
+    "marketCap": "27170833.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25244,11 +25272,11 @@
   {
     "symbol": "INM",
     "name": "InMed Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$4.24",
-    "netchange": "-0.0407",
-    "pctchange": "-0.951%",
-    "volume": "29445",
-    "marketCap": "2830929.00",
+    "lastsale": "$4.35",
+    "netchange": "0.11",
+    "pctchange": "2.594%",
+    "volume": "83080",
+    "marketCap": "2904373.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25258,11 +25286,11 @@
   {
     "symbol": "INMB",
     "name": "INmune Bio Inc. Common stock",
-    "lastsale": "$4.87",
-    "netchange": "-0.085",
-    "pctchange": "-1.715%",
-    "volume": "284375",
-    "marketCap": "107979836.00",
+    "lastsale": "$4.71",
+    "netchange": "-0.16",
+    "pctchange": "-3.285%",
+    "volume": "223392",
+    "marketCap": "104432244.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25272,11 +25300,11 @@
   {
     "symbol": "INMD",
     "name": "InMode Ltd. Ordinary Shares",
-    "lastsale": "$17.90",
-    "netchange": "-0.11",
-    "pctchange": "-0.611%",
-    "volume": "1698699",
-    "marketCap": "1503286070.00",
+    "lastsale": "$17.71",
+    "netchange": "-0.19",
+    "pctchange": "-1.061%",
+    "volume": "1164801",
+    "marketCap": "1487329402.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25286,11 +25314,11 @@
   {
     "symbol": "INNV",
     "name": "InnovAge Holding Corp. Common Stock",
-    "lastsale": "$4.97",
-    "netchange": "-0.29",
-    "pctchange": "-5.513%",
-    "volume": "35827",
-    "marketCap": "673212563.00",
+    "lastsale": "$4.78",
+    "netchange": "-0.19",
+    "pctchange": "-3.823%",
+    "volume": "38428",
+    "marketCap": "647476066.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -25300,11 +25328,11 @@
   {
     "symbol": "INO",
     "name": "Inovio Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.075",
-    "netchange": "-0.19",
-    "pctchange": "-4.455%",
-    "volume": "554150",
-    "marketCap": "106357463.00",
+    "lastsale": "$4.03",
+    "netchange": "-0.045",
+    "pctchange": "-1.104%",
+    "volume": "562522",
+    "marketCap": "105182964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -25314,11 +25342,11 @@
   {
     "symbol": "INOD",
     "name": "Innodata Inc. Common Stock",
-    "lastsale": "$41.44",
-    "netchange": "4.69",
-    "pctchange": "12.762%",
-    "volume": "2414136",
-    "marketCap": "1201773427.00",
+    "lastsale": "$44.68",
+    "netchange": "3.24",
+    "pctchange": "7.819%",
+    "volume": "2009130",
+    "marketCap": "1295734476.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "EDP Services",
@@ -25328,11 +25356,11 @@
   {
     "symbol": "INSE",
     "name": "Inspired Entertainment Inc. Common Stock",
-    "lastsale": "$10.12",
-    "netchange": "0.03",
-    "pctchange": "0.297%",
-    "volume": "55822",
-    "marketCap": "268972416.00",
+    "lastsale": "$10.27",
+    "netchange": "0.15",
+    "pctchange": "1.482%",
+    "volume": "70977",
+    "marketCap": "272959162.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -25342,11 +25370,11 @@
   {
     "symbol": "INSG",
     "name": "Inseego Corp. Common Stock",
-    "lastsale": "$12.84",
-    "netchange": "0.96",
-    "pctchange": "8.081%",
-    "volume": "415974",
-    "marketCap": "192023574.00",
+    "lastsale": "$12.805",
+    "netchange": "-0.035",
+    "pctchange": "-0.273%",
+    "volume": "241573",
+    "marketCap": "191500145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25356,11 +25384,11 @@
   {
     "symbol": "INSM",
     "name": "Insmed Incorporated Common Stock",
-    "lastsale": "$66.61",
-    "netchange": "0.32",
-    "pctchange": "0.483%",
-    "volume": "1607419",
-    "marketCap": "11916710246.00",
+    "lastsale": "$73.72",
+    "netchange": "7.11",
+    "pctchange": "10.674%",
+    "volume": "2903022",
+    "marketCap": "13188708592.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25370,11 +25398,11 @@
   {
     "symbol": "INTA",
     "name": "Intapp Inc. Common Stock",
-    "lastsale": "$56.36",
-    "netchange": "0.23",
-    "pctchange": "0.41%",
-    "volume": "300386",
-    "marketCap": "4361446893.00",
+    "lastsale": "$57.89",
+    "netchange": "1.53",
+    "pctchange": "2.715%",
+    "volume": "335112",
+    "marketCap": "4479846711.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25384,11 +25412,11 @@
   {
     "symbol": "INTC",
     "name": "Intel Corporation Common Stock",
-    "lastsale": "$24.84",
-    "netchange": "0.49",
-    "pctchange": "2.012%",
-    "volume": "59589455",
-    "marketCap": "107134920000.00",
+    "lastsale": "$24.20",
+    "netchange": "-0.64",
+    "pctchange": "-2.576%",
+    "volume": "57380005",
+    "marketCap": "104374600000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25398,11 +25426,11 @@
   {
     "symbol": "INTG",
     "name": "Intergroup Corporation (The) Common Stock",
-    "lastsale": "$14.07",
-    "netchange": "-0.27",
-    "pctchange": "-1.883%",
-    "volume": "540",
-    "marketCap": "30498878.00",
+    "lastsale": "$14.38",
+    "netchange": "0.31",
+    "pctchange": "2.203%",
+    "volume": "3512",
+    "marketCap": "31170850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -25412,11 +25440,11 @@
   {
     "symbol": "INTJ",
     "name": "Intelligent Group Limited Ordinary Shares",
-    "lastsale": "$0.8598",
-    "netchange": "-0.0312",
-    "pctchange": "-3.502%",
-    "volume": "27017",
-    "marketCap": "11284875.00",
+    "lastsale": "$0.83",
+    "netchange": "-0.0298",
+    "pctchange": "-3.466%",
+    "volume": "21075",
+    "marketCap": "10893750.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -25426,11 +25454,11 @@
   {
     "symbol": "INTR",
     "name": "Inter & Co. Inc. Class A Common Shares",
-    "lastsale": "$6.03",
-    "netchange": "0.04",
-    "pctchange": "0.668%",
-    "volume": "1129748",
-    "marketCap": "2646201570.00",
+    "lastsale": "$5.60",
+    "netchange": "-0.43",
+    "pctchange": "-7.131%",
+    "volume": "2696744",
+    "marketCap": "2457500629.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -25440,11 +25468,11 @@
   {
     "symbol": "INTS",
     "name": "Intensity Therapeutics Inc. Common stock",
-    "lastsale": "$3.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.317%",
-    "volume": "9097",
-    "marketCap": "43544569.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.14",
+    "pctchange": "-4.459%",
+    "volume": "8087",
+    "marketCap": "41603091.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25454,11 +25482,11 @@
   {
     "symbol": "INTU",
     "name": "Intuit Inc. Common Stock",
-    "lastsale": "$678.81",
-    "netchange": "-9.06",
-    "pctchange": "-1.317%",
-    "volume": "1580348",
-    "marketCap": "190265012520.00",
+    "lastsale": "$644.17",
+    "netchange": "-34.64",
+    "pctchange": "-5.103%",
+    "volume": "2494299",
+    "marketCap": "180555697640.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Computer Software: Prepackaged Software",
@@ -25468,11 +25496,11 @@
   {
     "symbol": "INTZ",
     "name": "Intrusion Inc. Common Stock",
-    "lastsale": "$0.6252",
-    "netchange": "-0.0454",
-    "pctchange": "-6.77%",
-    "volume": "208467",
-    "marketCap": "5036624.00",
+    "lastsale": "$0.6268",
+    "netchange": "0.0016",
+    "pctchange": "0.256%",
+    "volume": "49975",
+    "marketCap": "5049514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -25482,11 +25510,11 @@
   {
     "symbol": "INV",
     "name": "Innventure Inc. Common Stock",
-    "lastsale": "$10.82",
-    "netchange": "-0.19",
-    "pctchange": "-1.726%",
-    "volume": "7743",
-    "marketCap": "536105822.00",
+    "lastsale": "$11.00",
+    "netchange": "0.18",
+    "pctchange": "1.664%",
+    "volume": "13205",
+    "marketCap": "545024403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -25496,11 +25524,11 @@
   {
     "symbol": "INVA",
     "name": "Innoviva Inc. Common Stock",
-    "lastsale": "$18.95",
-    "netchange": "0.05",
-    "pctchange": "0.265%",
-    "volume": "553163",
-    "marketCap": "1186290485.00",
+    "lastsale": "$19.09",
+    "netchange": "0.14",
+    "pctchange": "0.739%",
+    "volume": "595245",
+    "marketCap": "1195054636.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25510,11 +25538,11 @@
   {
     "symbol": "INVE",
     "name": "Identiv Inc. Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "-0.06",
-    "pctchange": "-1.648%",
-    "volume": "135607",
-    "marketCap": "85508948.00",
+    "lastsale": "$3.71",
+    "netchange": "0.13",
+    "pctchange": "3.631%",
+    "volume": "102662",
+    "marketCap": "88614022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -25524,11 +25552,11 @@
   {
     "symbol": "INVZ",
     "name": "Innoviz Technologies Ltd. Ordinary shares",
-    "lastsale": "$0.545",
-    "netchange": "0.058",
-    "pctchange": "11.91%",
-    "volume": "1547547",
-    "marketCap": "90135968.00",
+    "lastsale": "$0.5401",
+    "netchange": "-0.0049",
+    "pctchange": "-0.899%",
+    "volume": "1079102",
+    "marketCap": "89325572.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25541,7 +25569,7 @@
     "lastsale": "$0.06",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "923",
+    "volume": "99",
     "marketCap": "9923226.00",
     "country": "Israel",
     "ipoyear": "",
@@ -25552,11 +25580,11 @@
   {
     "symbol": "INZY",
     "name": "Inozyme Pharma Inc. Common Stock",
-    "lastsale": "$2.88",
-    "netchange": "-0.245",
-    "pctchange": "-7.84%",
-    "volume": "438093",
-    "marketCap": "185011770.00",
+    "lastsale": "$2.81",
+    "netchange": "-0.07",
+    "pctchange": "-2.431%",
+    "volume": "652722",
+    "marketCap": "180514956.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25566,11 +25594,11 @@
   {
     "symbol": "IOBT",
     "name": "IO Biotech Inc. Common Stock",
-    "lastsale": "$0.8745",
-    "netchange": "0.0545",
-    "pctchange": "6.646%",
-    "volume": "216267",
-    "marketCap": "57612859.00",
+    "lastsale": "$0.87",
+    "netchange": "-0.0045",
+    "pctchange": "-0.515%",
+    "volume": "142263",
+    "marketCap": "57316395.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25580,11 +25608,11 @@
   {
     "symbol": "IONR",
     "name": "ioneer Ltd American Depositary Shares",
-    "lastsale": "$5.39",
-    "netchange": "0.34",
-    "pctchange": "6.733%",
-    "volume": "19959",
-    "marketCap": "315065518.00",
+    "lastsale": "$5.46",
+    "netchange": "0.07",
+    "pctchange": "1.299%",
+    "volume": "14146",
+    "marketCap": "319157278.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -25594,11 +25622,11 @@
   {
     "symbol": "IONS",
     "name": "Ionis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$33.73",
-    "netchange": "-0.61",
-    "pctchange": "-1.776%",
-    "volume": "1722209",
-    "marketCap": "5325875491.00",
+    "lastsale": "$33.75",
+    "netchange": "0.02",
+    "pctchange": "0.059%",
+    "volume": "1526460",
+    "marketCap": "5329033436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25608,11 +25636,11 @@
   {
     "symbol": "IOSP",
     "name": "Innospec Inc. Common Stock",
-    "lastsale": "$116.68",
-    "netchange": "-1.56",
-    "pctchange": "-1.319%",
-    "volume": "115415",
-    "marketCap": "2910185421.00",
+    "lastsale": "$116.69",
+    "netchange": "0.01",
+    "pctchange": "0.009%",
+    "volume": "120136",
+    "marketCap": "2910434837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -25622,11 +25650,11 @@
   {
     "symbol": "IOVA",
     "name": "Iovance Biotherapeutics Inc. Common Stock",
-    "lastsale": "$8.43",
-    "netchange": "0.25",
-    "pctchange": "3.056%",
-    "volume": "13355524",
-    "marketCap": "2569302060.00",
+    "lastsale": "$8.19",
+    "netchange": "-0.24",
+    "pctchange": "-2.847%",
+    "volume": "11558184",
+    "marketCap": "2496154670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25636,11 +25664,11 @@
   {
     "symbol": "IPA",
     "name": "ImmunoPrecise Antibodies Ltd. Common Stock",
-    "lastsale": "$0.4115",
-    "netchange": "-0.033",
-    "pctchange": "-7.424%",
-    "volume": "212998",
-    "marketCap": "11233950.00",
+    "lastsale": "$0.408",
+    "netchange": "-0.0035",
+    "pctchange": "-0.851%",
+    "volume": "275910",
+    "marketCap": "11138400.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25650,11 +25678,11 @@
   {
     "symbol": "IPAR",
     "name": "Interparfums Inc. Common Stock",
-    "lastsale": "$124.90",
-    "netchange": "0.25",
-    "pctchange": "0.201%",
-    "volume": "83779",
-    "marketCap": "4000581972.00",
+    "lastsale": "$125.05",
+    "netchange": "0.15",
+    "pctchange": "0.12%",
+    "volume": "107417",
+    "marketCap": "4005386514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -25664,11 +25692,11 @@
   {
     "symbol": "IPDN",
     "name": "Professional Diversity Network Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.0698",
-    "pctchange": "7.346%",
-    "volume": "1610346",
-    "marketCap": "13402755.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.22",
+    "pctchange": "-21.569%",
+    "volume": "290075",
+    "marketCap": "10511965.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -25678,11 +25706,11 @@
   {
     "symbol": "IPGP",
     "name": "IPG Photonics Corporation Common Stock",
-    "lastsale": "$72.99",
-    "netchange": "-0.46",
-    "pctchange": "-0.626%",
-    "volume": "163868",
-    "marketCap": "3156677359.00",
+    "lastsale": "$72.74",
+    "netchange": "-0.25",
+    "pctchange": "-0.343%",
+    "volume": "150125",
+    "marketCap": "3145865339.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -25692,11 +25720,11 @@
   {
     "symbol": "IPHA",
     "name": "Innate Pharma S.A. ADS",
-    "lastsale": "$1.53",
-    "netchange": "0.09",
-    "pctchange": "6.25%",
-    "volume": "41648",
-    "marketCap": "123093521.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.04",
+    "pctchange": "-2.614%",
+    "volume": "11599",
+    "marketCap": "119875390.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25706,11 +25734,11 @@
   {
     "symbol": "IPSC",
     "name": "Century Therapeutics Inc. Common Stock",
-    "lastsale": "$1.25",
+    "lastsale": "$1.28",
     "netchange": "0.03",
-    "pctchange": "2.459%",
-    "volume": "428769",
-    "marketCap": "106286303.00",
+    "pctchange": "2.40%",
+    "volume": "444162",
+    "marketCap": "108837174.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25720,11 +25748,11 @@
   {
     "symbol": "IPW",
     "name": "iPower Inc. Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "-0.11",
-    "pctchange": "-15.278%",
-    "volume": "568457",
-    "marketCap": "19173058.00",
+    "lastsale": "$0.69",
+    "netchange": "0.08",
+    "pctchange": "13.115%",
+    "volume": "291242",
+    "marketCap": "21687557.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "RETAIL: Building Materials",
@@ -25734,11 +25762,11 @@
   {
     "symbol": "IPWR",
     "name": "Ideal Power Inc. Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.55",
-    "pctchange": "-8.197%",
-    "volume": "77588",
-    "marketCap": "50190300.00",
+    "lastsale": "$5.95",
+    "netchange": "-0.21",
+    "pctchange": "-3.409%",
+    "volume": "74552",
+    "marketCap": "48479267.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -25748,11 +25776,11 @@
   {
     "symbol": "IPX",
     "name": "IperionX Limited American Depositary Share",
-    "lastsale": "$25.38",
-    "netchange": "1.34",
-    "pctchange": "5.574%",
-    "volume": "32470",
-    "marketCap": "652887201.00",
+    "lastsale": "$25.55",
+    "netchange": "0.17",
+    "pctchange": "0.67%",
+    "volume": "38490",
+    "marketCap": "657260362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -25765,7 +25793,7 @@
     "lastsale": "$10.72",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "305",
+    "volume": "38",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25776,10 +25804,10 @@
   {
     "symbol": "IPXXW",
     "name": "Inflection Point Acquisition Corp. II Warrant",
-    "lastsale": "$0.3489",
-    "netchange": "0.0389",
-    "pctchange": "12.548%",
-    "volume": "11050",
+    "lastsale": "$0.30",
+    "netchange": "-0.0489",
+    "pctchange": "-14.015%",
+    "volume": "5058",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25790,11 +25818,11 @@
   {
     "symbol": "IQ",
     "name": "iQIYI Inc. American Depositary Shares",
-    "lastsale": "$2.08",
-    "netchange": "-0.06",
-    "pctchange": "-2.804%",
-    "volume": "17294004",
-    "marketCap": "1995652162.00",
+    "lastsale": "$2.09",
+    "netchange": "0.01",
+    "pctchange": "0.481%",
+    "volume": "12250878",
+    "marketCap": "2005246644.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Video Chains",
@@ -25804,11 +25832,11 @@
   {
     "symbol": "IRBT",
     "name": "iRobot Corporation Common Stock",
-    "lastsale": "$6.97",
-    "netchange": "0.76",
-    "pctchange": "12.238%",
-    "volume": "1682491",
-    "marketCap": "212994892.00",
+    "lastsale": "$7.21",
+    "netchange": "0.24",
+    "pctchange": "3.443%",
+    "volume": "2163488",
+    "marketCap": "220329006.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Consumer Electronics/Appliances",
@@ -25818,11 +25846,11 @@
   {
     "symbol": "IRD",
     "name": "Opus Genetics Inc. Common Stock",
-    "lastsale": "$0.9111",
-    "netchange": "-0.1489",
-    "pctchange": "-14.047%",
-    "volume": "599727",
-    "marketCap": "28762021.00",
+    "lastsale": "$0.8834",
+    "netchange": "-0.0277",
+    "pctchange": "-3.04%",
+    "volume": "264785",
+    "marketCap": "27887575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25832,11 +25860,11 @@
   {
     "symbol": "IRDM",
     "name": "Iridium Communications Inc Common Stock",
-    "lastsale": "$28.59",
-    "netchange": "0.28",
-    "pctchange": "0.989%",
-    "volume": "1269684",
-    "marketCap": "3254908087.00",
+    "lastsale": "$27.32",
+    "netchange": "-1.27",
+    "pctchange": "-4.442%",
+    "volume": "959755",
+    "marketCap": "3110321404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25846,11 +25874,11 @@
   {
     "symbol": "IREN",
     "name": "Iris Energy Limited Ordinary Shares",
-    "lastsale": "$10.25",
-    "netchange": "-0.42",
-    "pctchange": "-3.936%",
-    "volume": "12415512",
-    "marketCap": "1940797310.00",
+    "lastsale": "$10.41",
+    "netchange": "0.16",
+    "pctchange": "1.561%",
+    "volume": "14853133",
+    "marketCap": "1971092682.00",
     "country": "Australia",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -25860,11 +25888,11 @@
   {
     "symbol": "IRIX",
     "name": "IRIDEX Corporation Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "0.07",
-    "pctchange": "4.142%",
-    "volume": "46351",
-    "marketCap": "29280029.00",
+    "lastsale": "$1.78",
+    "netchange": "0.02",
+    "pctchange": "1.136%",
+    "volume": "36272",
+    "marketCap": "29612756.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25874,11 +25902,11 @@
   {
     "symbol": "IRMD",
     "name": "iRadimed Corporation Common Stock",
-    "lastsale": "$51.05",
-    "netchange": "-0.94",
-    "pctchange": "-1.808%",
-    "volume": "65670",
-    "marketCap": "646979163.00",
+    "lastsale": "$51.25",
+    "netchange": "0.20",
+    "pctchange": "0.392%",
+    "volume": "51450",
+    "marketCap": "649513851.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25888,10 +25916,10 @@
   {
     "symbol": "IROH",
     "name": "Iron Horse Acquisitions Corp. Common Stock",
-    "lastsale": "$10.30",
-    "netchange": "0.02",
-    "pctchange": "0.195%",
-    "volume": "13300",
+    "lastsale": "$10.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.097%",
+    "volume": "3023",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25902,10 +25930,10 @@
   {
     "symbol": "IROHR",
     "name": "Iron Horse Acquisitions Corp. Right",
-    "lastsale": "$0.365",
-    "netchange": "0.04",
-    "pctchange": "12.308%",
-    "volume": "10800",
+    "lastsale": "$0.3486",
+    "netchange": "-0.0164",
+    "pctchange": "-4.493%",
+    "volume": "16030",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25944,11 +25972,11 @@
   {
     "symbol": "IRON",
     "name": "Disc Medicine Inc. Common Stock",
-    "lastsale": "$57.35",
-    "netchange": "-2.11",
-    "pctchange": "-3.549%",
-    "volume": "337658",
-    "marketCap": "1706605930.00",
+    "lastsale": "$59.55",
+    "netchange": "2.20",
+    "pctchange": "3.836%",
+    "volume": "284893",
+    "marketCap": "1772072941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25958,11 +25986,11 @@
   {
     "symbol": "IROQ",
     "name": "IF Bancorp Inc. Common Stock",
-    "lastsale": "$21.33",
-    "netchange": "1.48",
-    "pctchange": "7.456%",
-    "volume": "1200",
-    "marketCap": "71520045.00",
+    "lastsale": "$21.06",
+    "netchange": "-0.27",
+    "pctchange": "-1.266%",
+    "volume": "6494",
+    "marketCap": "70614728.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -25972,11 +26000,11 @@
   {
     "symbol": "IRTC",
     "name": "iRhythm Technologies Inc. Common Stock",
-    "lastsale": "$76.86",
-    "netchange": "-3.59",
-    "pctchange": "-4.462%",
-    "volume": "630113",
-    "marketCap": "2405566893.00",
+    "lastsale": "$75.47",
+    "netchange": "-1.39",
+    "pctchange": "-1.808%",
+    "volume": "491423",
+    "marketCap": "2362062626.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -25986,11 +26014,11 @@
   {
     "symbol": "IRWD",
     "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "-0.19",
-    "pctchange": "-4.513%",
-    "volume": "1263838",
-    "marketCap": "643314120.00",
+    "lastsale": "$3.81",
+    "netchange": "-0.21",
+    "pctchange": "-5.224%",
+    "volume": "1520135",
+    "marketCap": "609708158.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26000,11 +26028,11 @@
   {
     "symbol": "ISPC",
     "name": "iSpecimen Inc. Common Stock",
-    "lastsale": "$4.26",
-    "netchange": "0.06",
-    "pctchange": "1.429%",
-    "volume": "442938",
-    "marketCap": "4100834.00",
+    "lastsale": "$4.45",
+    "netchange": "0.19",
+    "pctchange": "4.46%",
+    "volume": "198582",
+    "marketCap": "4283735.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -26014,11 +26042,11 @@
   {
     "symbol": "ISPO",
     "name": "Inspirato Incorporated Class A Common Stock",
-    "lastsale": "$3.39",
-    "netchange": "-0.04",
-    "pctchange": "-1.166%",
-    "volume": "53147",
-    "marketCap": "36663752.00",
+    "lastsale": "$3.645",
+    "netchange": "0.255",
+    "pctchange": "7.522%",
+    "volume": "22892",
+    "marketCap": "39421645.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -26028,11 +26056,11 @@
   {
     "symbol": "ISPOW",
     "name": "Inspirato Incorporated Warrant",
-    "lastsale": "$0.0132",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "142762.00",
+    "lastsale": "$0.0133",
+    "netchange": "0.0001",
+    "pctchange": "0.758%",
+    "volume": "1300",
+    "marketCap": "143843.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -26042,11 +26070,11 @@
   {
     "symbol": "ISPR",
     "name": "Ispire Technology Inc. Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "-0.26",
-    "pctchange": "-3.988%",
-    "volume": "82400",
-    "marketCap": "354607203.00",
+    "lastsale": "$6.36",
+    "netchange": "0.10",
+    "pctchange": "1.597%",
+    "volume": "50999",
+    "marketCap": "360271854.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -26056,11 +26084,11 @@
   {
     "symbol": "ISRG",
     "name": "Intuitive Surgical Inc. Common Stock",
-    "lastsale": "$531.64",
-    "netchange": "4.03",
-    "pctchange": "0.764%",
-    "volume": "1268009",
-    "marketCap": "189359240140.00",
+    "lastsale": "$538.82",
+    "netchange": "7.18",
+    "pctchange": "1.351%",
+    "volume": "1118900",
+    "marketCap": "191916608555.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -26070,10 +26098,10 @@
   {
     "symbol": "ISRL",
     "name": "Israel Acquisitions Corp Class A Ordinary Shares",
-    "lastsale": "$11.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "27969",
+    "lastsale": "$11.27",
+    "netchange": "0.02",
+    "pctchange": "0.178%",
+    "volume": "8295",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -26084,10 +26112,10 @@
   {
     "symbol": "ISRLU",
     "name": "Israel Acquisitions Corp Unit",
-    "lastsale": "$12.60",
-    "netchange": "1.11",
-    "pctchange": "9.661%",
-    "volume": "10322",
+    "lastsale": "$11.27",
+    "netchange": "-1.33",
+    "pctchange": "-10.556%",
+    "volume": "412",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -26098,10 +26126,10 @@
   {
     "symbol": "ISRLW",
     "name": "Israel Acquisitions Corp Warrant",
-    "lastsale": "$0.0244",
-    "netchange": "-0.0155",
-    "pctchange": "-38.847%",
-    "volume": "1200",
+    "lastsale": "$0.044",
+    "netchange": "0.0196",
+    "pctchange": "80.328%",
+    "volume": "341382",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -26112,11 +26140,11 @@
   {
     "symbol": "ISSC",
     "name": "Innovative Solutions and Support Inc. Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "0.03",
-    "pctchange": "0.40%",
-    "volume": "60601",
-    "marketCap": "131774661.00",
+    "lastsale": "$7.46",
+    "netchange": "-0.07",
+    "pctchange": "-0.93%",
+    "volume": "38689",
+    "marketCap": "130549664.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -26126,11 +26154,11 @@
   {
     "symbol": "ISTR",
     "name": "Investar Holding Corporation Common Stock",
-    "lastsale": "$23.33",
-    "netchange": "-0.26",
-    "pctchange": "-1.102%",
-    "volume": "13775",
-    "marketCap": "229296875.00",
+    "lastsale": "$23.16",
+    "netchange": "-0.17",
+    "pctchange": "-0.729%",
+    "volume": "29815",
+    "marketCap": "227626045.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -26140,11 +26168,11 @@
   {
     "symbol": "ITCI",
     "name": "Intra-Cellular Therapies Inc. Common Stock",
-    "lastsale": "$82.47",
-    "netchange": "-0.95",
-    "pctchange": "-1.139%",
-    "volume": "585319",
-    "marketCap": "8743230484.00",
+    "lastsale": "$83.35",
+    "netchange": "0.88",
+    "pctchange": "1.067%",
+    "volume": "698665",
+    "marketCap": "8836525535.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26154,11 +26182,11 @@
   {
     "symbol": "ITIC",
     "name": "Investors Title Company Common Stock",
-    "lastsale": "$274.05",
-    "netchange": "2.45",
-    "pctchange": "0.902%",
-    "volume": "16439",
-    "marketCap": "516336783.00",
+    "lastsale": "$276.10",
+    "netchange": "2.05",
+    "pctchange": "0.748%",
+    "volume": "8927",
+    "marketCap": "520199182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -26168,11 +26196,11 @@
   {
     "symbol": "ITOS",
     "name": "iTeos Therapeutics Inc. Common Stock",
-    "lastsale": "$7.88",
-    "netchange": "-0.35",
-    "pctchange": "-4.253%",
-    "volume": "501512",
-    "marketCap": "287887274.00",
+    "lastsale": "$7.90",
+    "netchange": "0.02",
+    "pctchange": "0.254%",
+    "volume": "444714",
+    "marketCap": "288617952.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26182,11 +26210,11 @@
   {
     "symbol": "ITRI",
     "name": "Itron Inc. Common Stock",
-    "lastsale": "$115.36",
-    "netchange": "0.46",
-    "pctchange": "0.40%",
-    "volume": "351538",
-    "marketCap": "5201532795.00",
+    "lastsale": "$115.03",
+    "netchange": "-0.33",
+    "pctchange": "-0.286%",
+    "volume": "463617",
+    "marketCap": "5186653237.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -26196,11 +26224,11 @@
   {
     "symbol": "ITRM",
     "name": "Iterum Therapeutics plc Ordinary Share",
-    "lastsale": "$1.42",
-    "netchange": "0.05",
-    "pctchange": "3.65%",
-    "volume": "830163",
-    "marketCap": "39072615.00",
+    "lastsale": "$1.52",
+    "netchange": "0.10",
+    "pctchange": "7.042%",
+    "volume": "814899",
+    "marketCap": "41824208.00",
     "country": "Ireland",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26210,11 +26238,11 @@
   {
     "symbol": "ITRN",
     "name": "Ituran Location and Control Ltd. Ordinary Shares",
-    "lastsale": "$26.82",
-    "netchange": "0.07",
-    "pctchange": "0.262%",
-    "volume": "85481",
-    "marketCap": "533545816.00",
+    "lastsale": "$27.18",
+    "netchange": "0.36",
+    "pctchange": "1.342%",
+    "volume": "75399",
+    "marketCap": "540707504.00",
     "country": "Israel",
     "ipoyear": "2005",
     "industry": "Electronic Components",
@@ -26224,11 +26252,11 @@
   {
     "symbol": "IVA",
     "name": "Inventiva S.A. American Depository Shares",
-    "lastsale": "$2.73",
+    "lastsale": "$2.74",
     "netchange": "0.01",
-    "pctchange": "0.368%",
-    "volume": "19945",
-    "marketCap": "142276153.00",
+    "pctchange": "0.366%",
+    "volume": "17671",
+    "marketCap": "142797311.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26238,11 +26266,11 @@
   {
     "symbol": "IVAC",
     "name": "Intevac Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "-0.06",
-    "pctchange": "-2.326%",
-    "volume": "82090",
-    "marketCap": "67973003.00",
+    "lastsale": "$2.515",
+    "netchange": "-0.005",
+    "pctchange": "-0.198%",
+    "volume": "332300",
+    "marketCap": "67838136.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -26255,7 +26283,7 @@
     "lastsale": "$11.68",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "600",
+    "volume": "31",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26263,13 +26291,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ivca"
   },
+  {
+    "symbol": "IVCAU",
+    "name": "Investcorp AI Acquisition Corp. Unit",
+    "lastsale": "$11.65",
+    "netchange": "-0.04",
+    "pctchange": "-0.342%",
+    "volume": "2916",
+    "marketCap": "0.00",
+    "country": "Cayman Islands",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/ivcau"
+  },
   {
     "symbol": "IVCAW",
     "name": "Investcorp AI Acquisition Corp. Warrant",
-    "lastsale": "$0.0663",
-    "netchange": "-0.0138",
-    "pctchange": "-17.228%",
-    "volume": "18892",
+    "lastsale": "$0.06",
+    "netchange": "-0.0063",
+    "pctchange": "-9.502%",
+    "volume": "281250",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26280,10 +26322,10 @@
   {
     "symbol": "IVCB",
     "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares",
-    "lastsale": "$11.55",
-    "netchange": "0.03",
-    "pctchange": "0.26%",
-    "volume": "1311",
+    "lastsale": "$11.53",
+    "netchange": "-0.02",
+    "pctchange": "-0.173%",
+    "volume": "840",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26311,7 +26353,7 @@
     "lastsale": "$11.07",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "13",
+    "volume": "115",
     "marketCap": "311343750.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26333,14 +26375,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ivcpu"
   },
+  {
+    "symbol": "IVCPW",
+    "name": "Swiftmerge Acquisition Corp. Warrants",
+    "lastsale": "$0.115",
+    "netchange": "-0.005",
+    "pctchange": "-4.167%",
+    "volume": "2811",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/ivcpw"
+  },
   {
     "symbol": "IVDA",
     "name": "Iveda Solutions Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "0.21",
-    "pctchange": "15.00%",
-    "volume": "401002",
-    "marketCap": "4279494.00",
+    "lastsale": "$1.94",
+    "netchange": "0.33",
+    "pctchange": "20.497%",
+    "volume": "1138547",
+    "marketCap": "5156658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26350,11 +26406,11 @@
   {
     "symbol": "IVP",
     "name": "Inspire Veterinary Partners Inc. Class A Common Stock",
-    "lastsale": "$0.2259",
-    "netchange": "-0.0098",
-    "pctchange": "-4.158%",
-    "volume": "1458907",
-    "marketCap": "6535818.00",
+    "lastsale": "$0.2092",
+    "netchange": "-0.0167",
+    "pctchange": "-7.393%",
+    "volume": "2864188",
+    "marketCap": "6052648.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -26364,11 +26420,11 @@
   {
     "symbol": "IVVD",
     "name": "Invivyd Inc. Common Stock",
-    "lastsale": "$0.74",
-    "netchange": "-0.0151",
-    "pctchange": "-2.00%",
-    "volume": "792430",
-    "marketCap": "88515866.00",
+    "lastsale": "$0.7674",
+    "netchange": "0.0274",
+    "pctchange": "3.703%",
+    "volume": "793269",
+    "marketCap": "91793345.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26378,11 +26434,11 @@
   {
     "symbol": "IXHL",
     "name": "Incannex Healthcare Inc. Common Stock",
-    "lastsale": "$2.11",
-    "netchange": "0.11",
-    "pctchange": "5.50%",
-    "volume": "31284",
-    "marketCap": "37226376.00",
+    "lastsale": "$2.15",
+    "netchange": "0.04",
+    "pctchange": "1.896%",
+    "volume": "6574",
+    "marketCap": "37932089.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26392,11 +26448,11 @@
   {
     "symbol": "IZEA",
     "name": "IZEA Worldwide Inc. Common Stock",
-    "lastsale": "$2.785",
-    "netchange": "-0.115",
-    "pctchange": "-3.966%",
-    "volume": "41959",
-    "marketCap": "45814431.00",
+    "lastsale": "$2.87",
+    "netchange": "0.085",
+    "pctchange": "3.052%",
+    "volume": "38181",
+    "marketCap": "48694455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26406,11 +26462,11 @@
   {
     "symbol": "IZM",
     "name": "ICZOOM Group Inc. Class A Ordinary Shares",
-    "lastsale": "$2.14",
-    "netchange": "-0.07",
-    "pctchange": "-3.167%",
-    "volume": "55958",
-    "marketCap": "25106469.00",
+    "lastsale": "$2.23",
+    "netchange": "0.09",
+    "pctchange": "4.206%",
+    "volume": "21182",
+    "marketCap": "26162349.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Video Chains",
@@ -26420,11 +26476,11 @@
   {
     "symbol": "IZTC",
     "name": "Invizyne Technologies Inc. Common Stock",
-    "lastsale": "$11.35",
-    "netchange": "0.23",
-    "pctchange": "2.068%",
-    "volume": "36346",
-    "marketCap": "70964161.00",
+    "lastsale": "$13.00",
+    "netchange": "1.65",
+    "pctchange": "14.537%",
+    "volume": "19388",
+    "marketCap": "81280537.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26434,11 +26490,11 @@
   {
     "symbol": "JACK",
     "name": "Jack In The Box Inc. Common Stock",
-    "lastsale": "$46.61",
-    "netchange": "1.85",
-    "pctchange": "4.133%",
-    "volume": "887242",
-    "marketCap": "891461974.00",
+    "lastsale": "$46.03",
+    "netchange": "-0.58",
+    "pctchange": "-1.244%",
+    "volume": "697214",
+    "marketCap": "880368905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -26448,11 +26504,11 @@
   {
     "symbol": "JAGX",
     "name": "Jaguar Health Inc. Common Stock",
-    "lastsale": "$0.9791",
-    "netchange": "0.0191",
-    "pctchange": "1.99%",
-    "volume": "125398",
-    "marketCap": "11551704.00",
+    "lastsale": "$0.9695",
+    "netchange": "-0.0096",
+    "pctchange": "-0.98%",
+    "volume": "155041",
+    "marketCap": "11438440.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26462,11 +26518,11 @@
   {
     "symbol": "JAKK",
     "name": "JAKKS Pacific Inc. Common Stock",
-    "lastsale": "$27.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.037%",
-    "volume": "122151",
-    "marketCap": "297728229.00",
+    "lastsale": "$27.63",
+    "netchange": "0.54",
+    "pctchange": "1.993%",
+    "volume": "121848",
+    "marketCap": "303663011.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Recreational Games/Products/Toys",
@@ -26476,11 +26532,11 @@
   {
     "symbol": "JAMF",
     "name": "Jamf Holding Corp. Common Stock",
-    "lastsale": "$14.68",
-    "netchange": "-0.16",
-    "pctchange": "-1.078%",
-    "volume": "513162",
-    "marketCap": "1885572394.00",
+    "lastsale": "$14.75",
+    "netchange": "0.07",
+    "pctchange": "0.477%",
+    "volume": "607286",
+    "marketCap": "1894563544.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -26490,11 +26546,11 @@
   {
     "symbol": "JANX",
     "name": "Janux Therapeutics Inc. Common Stock",
-    "lastsale": "$48.12",
-    "netchange": "-0.64",
-    "pctchange": "-1.313%",
-    "volume": "530199",
-    "marketCap": "2525434802.00",
+    "lastsale": "$49.01",
+    "netchange": "0.89",
+    "pctchange": "1.85%",
+    "volume": "632326",
+    "marketCap": "2572143800.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26504,11 +26560,11 @@
   {
     "symbol": "JAZZ",
     "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)",
-    "lastsale": "$117.59",
-    "netchange": "-4.06",
-    "pctchange": "-3.337%",
-    "volume": "646680",
-    "marketCap": "7108855473.00",
+    "lastsale": "$116.82",
+    "netchange": "-0.77",
+    "pctchange": "-0.655%",
+    "volume": "644441",
+    "marketCap": "7062305437.00",
     "country": "Ireland",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26518,11 +26574,11 @@
   {
     "symbol": "JBDI",
     "name": "JBDI Holdings Limited Ordinary Shares",
-    "lastsale": "$0.6659",
-    "netchange": "-0.022",
-    "pctchange": "-3.198%",
-    "volume": "215988",
-    "marketCap": "13176496.00",
+    "lastsale": "$0.6662",
+    "netchange": "0.0003",
+    "pctchange": "0.045%",
+    "volume": "143672",
+    "marketCap": "13182433.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "",
@@ -26532,11 +26588,11 @@
   {
     "symbol": "JBHT",
     "name": "J.B. Hunt Transport Services Inc. Common Stock",
-    "lastsale": "$184.00",
-    "netchange": "1.65",
-    "pctchange": "0.905%",
-    "volume": "756944",
-    "marketCap": "18552711536.00",
+    "lastsale": "$180.18",
+    "netchange": "-3.82",
+    "pctchange": "-2.076%",
+    "volume": "884155",
+    "marketCap": "18167541112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -26546,11 +26602,11 @@
   {
     "symbol": "JBLU",
     "name": "JetBlue Airways Corporation Common Stock",
-    "lastsale": "$6.39",
-    "netchange": "-0.67",
-    "pctchange": "-9.49%",
-    "volume": "28073051",
-    "marketCap": "2216542151.00",
+    "lastsale": "$5.96",
+    "netchange": "-0.43",
+    "pctchange": "-6.729%",
+    "volume": "27616098",
+    "marketCap": "2067385168.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Air Freight/Delivery Services",
@@ -26560,11 +26616,11 @@
   {
     "symbol": "JBSS",
     "name": "John B. Sanfilippo & Son Inc. Common Stock",
-    "lastsale": "$82.54",
-    "netchange": "-0.34",
-    "pctchange": "-0.41%",
-    "volume": "47695",
-    "marketCap": "957749919.00",
+    "lastsale": "$81.87",
+    "netchange": "-0.67",
+    "pctchange": "-0.812%",
+    "volume": "61863",
+    "marketCap": "949975598.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Specialty Foods",
@@ -26574,11 +26630,11 @@
   {
     "symbol": "JCSE",
     "name": "JE Cleantech Holdings Limited Ordinary Shares",
-    "lastsale": "$1.25",
-    "netchange": "0.09",
-    "pctchange": "7.759%",
-    "volume": "5930",
-    "marketCap": "6258333.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.08",
+    "pctchange": "-6.40%",
+    "volume": "6189",
+    "marketCap": "5857799.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Miscellaneous manufacturing industries",
@@ -26588,11 +26644,11 @@
   {
     "symbol": "JCTC",
     "name": "Jewett-Cameron Trading Company Common Shares",
-    "lastsale": "$4.17",
-    "netchange": "0.039",
-    "pctchange": "0.944%",
-    "volume": "5169",
-    "marketCap": "14615024.00",
+    "lastsale": "$4.22",
+    "netchange": "0.05",
+    "pctchange": "1.199%",
+    "volume": "26561",
+    "marketCap": "14790264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -26602,11 +26658,11 @@
   {
     "symbol": "JD",
     "name": "JD.com Inc. American Depositary Shares",
-    "lastsale": "$35.33",
-    "netchange": "0.33",
-    "pctchange": "0.943%",
-    "volume": "10637136",
-    "marketCap": "55542931908.00",
+    "lastsale": "$35.19",
+    "netchange": "-0.14",
+    "pctchange": "-0.396%",
+    "volume": "8717192",
+    "marketCap": "55322835376.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -26616,11 +26672,11 @@
   {
     "symbol": "JDZG",
     "name": "JIADE LIMITED Common stock",
-    "lastsale": "$0.7451",
-    "netchange": "-0.0669",
-    "pctchange": "-8.239%",
-    "volume": "257057",
-    "marketCap": "18057849.00",
+    "lastsale": "$0.7201",
+    "netchange": "-0.025",
+    "pctchange": "-3.355%",
+    "volume": "112131",
+    "marketCap": "17451963.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -26630,11 +26686,11 @@
   {
     "symbol": "JFBR",
     "name": "Jeffs' Brands Ltd Ordinary Shares",
-    "lastsale": "$0.2359",
-    "netchange": "-0.0041",
-    "pctchange": "-1.708%",
-    "volume": "871133",
-    "marketCap": "2165562.00",
+    "lastsale": "$0.20",
+    "netchange": "-0.0359",
+    "pctchange": "-15.218%",
+    "volume": "1325744",
+    "marketCap": "1836000.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26644,11 +26700,11 @@
   {
     "symbol": "JFBRW",
     "name": "Jeffs' Brands Ltd Warrant",
-    "lastsale": "$0.0371",
-    "netchange": "-0.0123",
-    "pctchange": "-24.899%",
-    "volume": "2018",
-    "marketCap": "340578.00",
+    "lastsale": "$0.0479",
+    "netchange": "0.0108",
+    "pctchange": "29.111%",
+    "volume": "19511",
+    "marketCap": "439722.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26658,11 +26714,11 @@
   {
     "symbol": "JFIN",
     "name": "Jiayin Group Inc. American Depositary Shares",
-    "lastsale": "$6.75",
+    "lastsale": "$6.80",
     "netchange": "0.05",
-    "pctchange": "0.746%",
-    "volume": "53822",
-    "marketCap": "357969281.00",
+    "pctchange": "0.741%",
+    "volume": "36722",
+    "marketCap": "360620905.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26672,11 +26728,11 @@
   {
     "symbol": "JFU",
     "name": "9F Inc. American Depositary Shares",
-    "lastsale": "$1.28",
-    "netchange": "-0.12",
-    "pctchange": "-8.571%",
-    "volume": "8109",
-    "marketCap": "15069866.00",
+    "lastsale": "$1.19",
+    "netchange": "-0.09",
+    "pctchange": "-7.031%",
+    "volume": "20854",
+    "marketCap": "14010266.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26686,11 +26742,11 @@
   {
     "symbol": "JG",
     "name": "Aurora Mobile Limited American Depositary Shares",
-    "lastsale": "$4.28",
-    "netchange": "-0.99",
-    "pctchange": "-18.786%",
-    "volume": "20150",
-    "marketCap": "25596583.00",
+    "lastsale": "$5.07",
+    "netchange": "0.79",
+    "pctchange": "18.458%",
+    "volume": "43251",
+    "marketCap": "30321186.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -26700,11 +26756,11 @@
   {
     "symbol": "JJSF",
     "name": "J & J Snack Foods Corp. Common Stock",
-    "lastsale": "$165.38",
-    "netchange": "3.61",
-    "pctchange": "2.232%",
-    "volume": "64742",
-    "marketCap": "3212294979.00",
+    "lastsale": "$165.125",
+    "netchange": "-0.255",
+    "pctchange": "-0.154%",
+    "volume": "65745",
+    "marketCap": "3207341930.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Specialty Foods",
@@ -26714,11 +26770,11 @@
   {
     "symbol": "JKHY",
     "name": "Jack Henry & Associates Inc. Common Stock",
-    "lastsale": "$172.06",
-    "netchange": "-1.15",
-    "pctchange": "-0.664%",
-    "volume": "435830",
-    "marketCap": "12553381460.00",
+    "lastsale": "$171.63",
+    "netchange": "-0.43",
+    "pctchange": "-0.25%",
+    "volume": "570729",
+    "marketCap": "12522008950.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "EDP Services",
@@ -26728,11 +26784,11 @@
   {
     "symbol": "JL",
     "name": "J-Long Group Limited Ordinary Shares",
-    "lastsale": "$0.36",
-    "netchange": "-0.0103",
-    "pctchange": "-2.782%",
-    "volume": "356890",
-    "marketCap": "11304000.00",
+    "lastsale": "$0.30",
+    "netchange": "-0.06",
+    "pctchange": "-16.667%",
+    "volume": "1037272",
+    "marketCap": "9420000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -26742,11 +26798,11 @@
   {
     "symbol": "JMSB",
     "name": "John Marshall Bancorp Inc. Common Stock",
-    "lastsale": "$24.28",
-    "netchange": "-0.40",
-    "pctchange": "-1.621%",
-    "volume": "20449",
-    "marketCap": "345752372.00",
+    "lastsale": "$23.71",
+    "netchange": "-0.57",
+    "pctchange": "-2.348%",
+    "volume": "12827",
+    "marketCap": "337635450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26756,11 +26812,11 @@
   {
     "symbol": "JNVR",
     "name": "Janover Inc. Common Stock",
-    "lastsale": "$0.513",
-    "netchange": "-0.0218",
-    "pctchange": "-4.076%",
-    "volume": "68514",
-    "marketCap": "5796686.00",
+    "lastsale": "$0.496",
+    "netchange": "-0.017",
+    "pctchange": "-3.314%",
+    "volume": "45784",
+    "marketCap": "5604593.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -26770,11 +26826,11 @@
   {
     "symbol": "JOUT",
     "name": "Johnson Outdoors Inc. Class A Common Stock",
-    "lastsale": "$32.42",
-    "netchange": "-0.51",
-    "pctchange": "-1.549%",
-    "volume": "28132",
-    "marketCap": "334068389.00",
+    "lastsale": "$32.27",
+    "netchange": "-0.15",
+    "pctchange": "-0.463%",
+    "volume": "26282",
+    "marketCap": "332522730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -26784,11 +26840,11 @@
   {
     "symbol": "JRSH",
     "name": "Jerash Holdings (US) Inc. Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-0.02",
-    "pctchange": "-0.606%",
-    "volume": "13515",
-    "marketCap": "40327075.00",
+    "lastsale": "$3.29",
+    "netchange": "0.01",
+    "pctchange": "0.305%",
+    "volume": "5336",
+    "marketCap": "40450024.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Apparel",
@@ -26798,11 +26854,11 @@
   {
     "symbol": "JRVR",
     "name": "James River Group Holdings Ltd. Common Shares",
-    "lastsale": "$4.50",
-    "netchange": "-0.13",
-    "pctchange": "-2.808%",
-    "volume": "836774",
-    "marketCap": "170232638.00",
+    "lastsale": "$4.45",
+    "netchange": "-0.05",
+    "pctchange": "-1.111%",
+    "volume": "713143",
+    "marketCap": "168341164.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -26812,11 +26868,11 @@
   {
     "symbol": "JSM",
     "name": "Navient Corporation 6% Senior Notes due December 15 2043",
-    "lastsale": "$19.88",
-    "netchange": "-0.20",
-    "pctchange": "-0.996%",
-    "volume": "8919",
-    "marketCap": "2134385982.00",
+    "lastsale": "$19.70",
+    "netchange": "-0.18",
+    "pctchange": "-0.905%",
+    "volume": "23073",
+    "marketCap": "2115060556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -26826,11 +26882,11 @@
   {
     "symbol": "JSPR",
     "name": "Jasper Therapeutics Inc. Common Stock",
-    "lastsale": "$20.02",
-    "netchange": "-0.41",
-    "pctchange": "-2.007%",
-    "volume": "201868",
-    "marketCap": "300327087.00",
+    "lastsale": "$20.69",
+    "netchange": "0.67",
+    "pctchange": "3.347%",
+    "volume": "223016",
+    "marketCap": "310377994.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26840,11 +26896,11 @@
   {
     "symbol": "JSPRW",
     "name": "Japer Therapeutics Inc. Warrants",
-    "lastsale": "$0.1906",
-    "netchange": "0.0046",
-    "pctchange": "2.473%",
-    "volume": "4084",
-    "marketCap": "2859258.00",
+    "lastsale": "$0.216",
+    "netchange": "0.0254",
+    "pctchange": "13.326%",
+    "volume": "140",
+    "marketCap": "3240292.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26854,11 +26910,11 @@
   {
     "symbol": "JTAI",
     "name": "Jet.AI Inc. Common Stock",
-    "lastsale": "$6.35",
-    "netchange": "1.00",
-    "pctchange": "18.692%",
-    "volume": "778524",
-    "marketCap": "4957445.00",
+    "lastsale": "$6.79",
+    "netchange": "0.44",
+    "pctchange": "6.929%",
+    "volume": "146042",
+    "marketCap": "5300953.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -26868,11 +26924,11 @@
   {
     "symbol": "JUNE",
     "name": "Junee Limited Ordinary Shares",
-    "lastsale": "$4.95",
-    "netchange": "-0.03",
-    "pctchange": "-0.602%",
-    "volume": "16385",
-    "marketCap": "64386402.00",
+    "lastsale": "$4.87",
+    "netchange": "-0.08",
+    "pctchange": "-1.616%",
+    "volume": "22744",
+    "marketCap": "63345814.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "",
@@ -26882,11 +26938,11 @@
   {
     "symbol": "JVA",
     "name": "Coffee Holding Co. Inc. Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "0.10",
-    "pctchange": "3.096%",
-    "volume": "109902",
-    "marketCap": "19009635.00",
+    "lastsale": "$3.26",
+    "netchange": "-0.07",
+    "pctchange": "-2.102%",
+    "volume": "153759",
+    "marketCap": "18610033.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Packaged Foods",
@@ -26924,11 +26980,11 @@
   {
     "symbol": "JWEL",
     "name": "Jowell Global Ltd. Ordinary Shares",
-    "lastsale": "$2.89",
-    "netchange": "0.94",
-    "pctchange": "48.205%",
-    "volume": "15427819",
-    "marketCap": "6272673.00",
+    "lastsale": "$2.71",
+    "netchange": "-0.18",
+    "pctchange": "-6.228%",
+    "volume": "760126",
+    "marketCap": "5881987.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -26938,11 +26994,11 @@
   {
     "symbol": "JXJT",
     "name": "JX Luxventure Limited Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "95784",
-    "marketCap": "8791628.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.15",
+    "pctchange": "-10.345%",
+    "volume": "103648",
+    "marketCap": "7882150.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "Apparel",
@@ -26952,11 +27008,11 @@
   {
     "symbol": "JYD",
     "name": "Jayud Global Logistics Limited Class A Ordinary Shares",
-    "lastsale": "$1.0399",
-    "netchange": "-0.0601",
-    "pctchange": "-5.464%",
-    "volume": "19050",
-    "marketCap": "22204177.00",
+    "lastsale": "$1.07",
+    "netchange": "0.0301",
+    "pctchange": "2.895%",
+    "volume": "154839",
+    "marketCap": "22846879.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -26966,11 +27022,11 @@
   {
     "symbol": "JYNT",
     "name": "The Joint Corp. Common Stock",
-    "lastsale": "$10.80",
-    "netchange": "-0.26",
-    "pctchange": "-2.351%",
-    "volume": "217987",
-    "marketCap": "161822977.00",
+    "lastsale": "$10.95",
+    "netchange": "0.15",
+    "pctchange": "1.389%",
+    "volume": "38523",
+    "marketCap": "164070519.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Multi-Sector Companies",
@@ -26980,11 +27036,11 @@
   {
     "symbol": "JZ",
     "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs",
-    "lastsale": "$1.1947",
-    "netchange": "-0.0453",
-    "pctchange": "-3.653%",
-    "volume": "5459",
-    "marketCap": "24115020.00",
+    "lastsale": "$1.0959",
+    "netchange": "-0.0988",
+    "pctchange": "-8.27%",
+    "volume": "17957",
+    "marketCap": "22120742.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -26994,11 +27050,11 @@
   {
     "symbol": "JZXN",
     "name": "Jiuzi Holdings Inc. Ordinary Shares",
-    "lastsale": "$1.285",
-    "netchange": "0.005",
-    "pctchange": "0.391%",
-    "volume": "11042",
-    "marketCap": "11634387.00",
+    "lastsale": "$1.37",
+    "netchange": "0.085",
+    "pctchange": "6.615%",
+    "volume": "1897",
+    "marketCap": "12403977.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27008,10 +27064,10 @@
   {
     "symbol": "KACL",
     "name": "Kairous Acquisition Corp. Limited Ordinary Shares",
-    "lastsale": "$12.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3828",
+    "lastsale": "$12.40",
+    "netchange": "0.02",
+    "pctchange": "0.162%",
+    "volume": "6701",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -27025,7 +27081,7 @@
     "lastsale": "$0.1036",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "402",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -27036,10 +27092,10 @@
   {
     "symbol": "KACLW",
     "name": "Kairous Acquisition Corp. Limited Warrants",
-    "lastsale": "$0.0132",
-    "netchange": "0.0005",
-    "pctchange": "3.937%",
-    "volume": "874",
+    "lastsale": "$0.015",
+    "netchange": "0.0018",
+    "pctchange": "13.636%",
+    "volume": "2160",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -27050,11 +27106,11 @@
   {
     "symbol": "KALA",
     "name": "KALA BIO Inc. Common Stock",
-    "lastsale": "$6.60",
-    "netchange": "-0.10",
-    "pctchange": "-1.493%",
-    "volume": "11696",
-    "marketCap": "30426917.00",
+    "lastsale": "$6.465",
+    "netchange": "-0.135",
+    "pctchange": "-2.045%",
+    "volume": "16124",
+    "marketCap": "29804549.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27064,11 +27120,11 @@
   {
     "symbol": "KALU",
     "name": "Kaiser Aluminum Corporation Common Stock",
-    "lastsale": "$80.10",
-    "netchange": "-0.53",
-    "pctchange": "-0.657%",
-    "volume": "76337",
-    "marketCap": "1288649201.00",
+    "lastsale": "$80.07",
+    "netchange": "-0.03",
+    "pctchange": "-0.037%",
+    "volume": "110139",
+    "marketCap": "1288166560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27078,11 +27134,11 @@
   {
     "symbol": "KALV",
     "name": "KalVista Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "-0.19",
-    "pctchange": "-2.002%",
-    "volume": "905580",
-    "marketCap": "401903890.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.25",
+    "pctchange": "-2.688%",
+    "volume": "479686",
+    "marketCap": "391100022.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27092,11 +27148,11 @@
   {
     "symbol": "KARO",
     "name": "Karooooo Ltd. Ordinary Shares",
-    "lastsale": "$39.78",
-    "netchange": "0.18",
-    "pctchange": "0.455%",
-    "volume": "16607",
-    "marketCap": "1229202000.00",
+    "lastsale": "$40.49",
+    "netchange": "0.71",
+    "pctchange": "1.785%",
+    "volume": "16756",
+    "marketCap": "1251141000.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27106,11 +27162,11 @@
   {
     "symbol": "KAVL",
     "name": "Kaival Brands Innovations Group Inc. Common Stock",
-    "lastsale": "$0.892",
-    "netchange": "-0.048",
-    "pctchange": "-5.106%",
-    "volume": "131909",
-    "marketCap": "6051291.00",
+    "lastsale": "$0.8899",
+    "netchange": "-0.0021",
+    "pctchange": "-0.235%",
+    "volume": "79023",
+    "marketCap": "6037044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -27120,11 +27176,11 @@
   {
     "symbol": "KC",
     "name": "Kingsoft Cloud Holdings Limited American Depositary Shares",
-    "lastsale": "$4.34",
-    "netchange": "-0.71",
-    "pctchange": "-14.059%",
-    "volume": "3113253",
-    "marketCap": "1100995734.00",
+    "lastsale": "$4.59",
+    "netchange": "0.25",
+    "pctchange": "5.76%",
+    "volume": "2867891",
+    "marketCap": "1164417147.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -27134,11 +27190,11 @@
   {
     "symbol": "KDLY",
     "name": "Kindly MD Inc. Common Stock",
-    "lastsale": "$0.8901",
-    "netchange": "-0.0299",
-    "pctchange": "-3.25%",
-    "volume": "22546",
-    "marketCap": "5320551.00",
+    "lastsale": "$0.8277",
+    "netchange": "-0.0624",
+    "pctchange": "-7.01%",
+    "volume": "54043",
+    "marketCap": "4947557.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -27148,11 +27204,11 @@
   {
     "symbol": "KDLYW",
     "name": "Kindly MD Inc. Warrants",
-    "lastsale": "$0.1101",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "66",
-    "marketCap": "658120.00",
+    "lastsale": "$0.10",
+    "netchange": "-0.0101",
+    "pctchange": "-9.173%",
+    "volume": "650",
+    "marketCap": "597748.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -27162,11 +27218,11 @@
   {
     "symbol": "KDP",
     "name": "Keurig Dr Pepper Inc. Common Stock",
-    "lastsale": "$31.24",
-    "netchange": "-0.42",
-    "pctchange": "-1.327%",
-    "volume": "16062455",
-    "marketCap": "42375611995.00",
+    "lastsale": "$31.52",
+    "netchange": "0.28",
+    "pctchange": "0.896%",
+    "volume": "10810846",
+    "marketCap": "42755419016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -27176,11 +27232,11 @@
   {
     "symbol": "KE",
     "name": "Kimball Electronics Inc. Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "0.08",
-    "pctchange": "0.419%",
-    "volume": "129113",
-    "marketCap": "473128080.00",
+    "lastsale": "$19.02",
+    "netchange": "-0.15",
+    "pctchange": "-0.782%",
+    "volume": "63129",
+    "marketCap": "469425982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -27191,9 +27247,9 @@
     "symbol": "KELYA",
     "name": "Kelly Services Inc. Class A Common Stock",
     "lastsale": "$14.16",
-    "netchange": "-0.23",
-    "pctchange": "-1.598%",
-    "volume": "439397",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "379329",
     "marketCap": "504235221.00",
     "country": "United States",
     "ipoyear": "",
@@ -27204,11 +27260,11 @@
   {
     "symbol": "KELYB",
     "name": "Kelly Services Inc. Class B Common Stock",
-    "lastsale": "$16.0687",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "87",
-    "marketCap": "572203707.00",
+    "lastsale": "$14.56",
+    "netchange": "-1.5087",
+    "pctchange": "-9.389%",
+    "volume": "575",
+    "marketCap": "518479154.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -27218,11 +27274,11 @@
   {
     "symbol": "KEQU",
     "name": "Kewaunee Scientific Corporation Common Stock",
-    "lastsale": "$36.61",
-    "netchange": "-1.29",
-    "pctchange": "-3.404%",
-    "volume": "8616",
-    "marketCap": "105136891.00",
+    "lastsale": "$41.16",
+    "netchange": "4.55",
+    "pctchange": "12.428%",
+    "volume": "17065",
+    "marketCap": "118203617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -27232,11 +27288,11 @@
   {
     "symbol": "KFFB",
     "name": "Kentucky First Federal Bancorp Common Stock",
-    "lastsale": "$2.677",
-    "netchange": "0.117",
-    "pctchange": "4.57%",
-    "volume": "6187",
-    "marketCap": "21648136.00",
+    "lastsale": "$2.63",
+    "netchange": "-0.047",
+    "pctchange": "-1.756%",
+    "volume": "4413",
+    "marketCap": "21268060.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27246,11 +27302,11 @@
   {
     "symbol": "KGEI",
     "name": "Kolibri Global Energy Inc. Common stock",
-    "lastsale": "$3.62",
-    "netchange": "0.115",
-    "pctchange": "3.281%",
-    "volume": "22711",
-    "marketCap": "129364193.00",
+    "lastsale": "$3.70",
+    "netchange": "0.08",
+    "pctchange": "2.21%",
+    "volume": "63673",
+    "marketCap": "132223071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -27260,11 +27316,11 @@
   {
     "symbol": "KHC",
     "name": "The Kraft Heinz Company Common Stock",
-    "lastsale": "$31.07",
-    "netchange": "-0.07",
-    "pctchange": "-0.225%",
-    "volume": "10885538",
-    "marketCap": "37569063957.00",
+    "lastsale": "$30.58",
+    "netchange": "-0.49",
+    "pctchange": "-1.577%",
+    "volume": "14506998",
+    "marketCap": "36976568259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -27274,11 +27330,11 @@
   {
     "symbol": "KIDS",
     "name": "OrthoPediatrics Corp. Common Stock",
-    "lastsale": "$22.81",
-    "netchange": "-0.12",
-    "pctchange": "-0.523%",
-    "volume": "145759",
-    "marketCap": "552365500.00",
+    "lastsale": "$24.32",
+    "netchange": "1.51",
+    "pctchange": "6.62%",
+    "volume": "317042",
+    "marketCap": "588931564.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -27288,11 +27344,11 @@
   {
     "symbol": "KINS",
     "name": "Kingstone Companies Inc. Common Stock",
-    "lastsale": "$12.845",
-    "netchange": "1.895",
-    "pctchange": "17.306%",
-    "volume": "952956",
-    "marketCap": "158624601.00",
+    "lastsale": "$13.29",
+    "netchange": "0.445",
+    "pctchange": "3.464%",
+    "volume": "496268",
+    "marketCap": "164119964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27302,11 +27358,11 @@
   {
     "symbol": "KIRK",
     "name": "Kirkland's Inc. COMMONSTOCK",
-    "lastsale": "$1.60",
-    "netchange": "0.01",
-    "pctchange": "0.629%",
-    "volume": "45074",
-    "marketCap": "20978621.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.01",
+    "pctchange": "-0.625%",
+    "volume": "88586",
+    "marketCap": "20847504.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -27316,11 +27372,11 @@
   {
     "symbol": "KITT",
     "name": "Nauticus Robotics Inc. Common stock",
-    "lastsale": "$0.9159",
-    "netchange": "-0.0351",
-    "pctchange": "-3.691%",
-    "volume": "132926",
-    "marketCap": "5868606.00",
+    "lastsale": "$0.9102",
+    "netchange": "-0.0057",
+    "pctchange": "-0.622%",
+    "volume": "296646",
+    "marketCap": "5832084.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27330,11 +27386,11 @@
   {
     "symbol": "KITTW",
     "name": "Nauticus Robotics Inc. Warrant",
-    "lastsale": "$0.0108",
-    "netchange": "-0.0007",
-    "pctchange": "-6.087%",
-    "volume": "31124",
-    "marketCap": "69201.00",
+    "lastsale": "$0.0124",
+    "netchange": "0.0016",
+    "pctchange": "14.815%",
+    "volume": "93873",
+    "marketCap": "79453.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27344,11 +27400,11 @@
   {
     "symbol": "KLAC",
     "name": "KLA Corporation Common Stock",
-    "lastsale": "$620.26",
-    "netchange": "7.50",
-    "pctchange": "1.224%",
-    "volume": "1223319",
-    "marketCap": "82965839902.00",
+    "lastsale": "$615.66",
+    "netchange": "-4.60",
+    "pctchange": "-0.742%",
+    "volume": "1408892",
+    "marketCap": "82350544923.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Electronic Components",
@@ -27358,11 +27414,11 @@
   {
     "symbol": "KLIC",
     "name": "Kulicke and Soffa Industries Inc. Common Stock",
-    "lastsale": "$46.33",
-    "netchange": "0.14",
-    "pctchange": "0.303%",
-    "volume": "721311",
-    "marketCap": "2495855290.00",
+    "lastsale": "$45.58",
+    "netchange": "-0.75",
+    "pctchange": "-1.619%",
+    "volume": "651310",
+    "marketCap": "2455451848.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27372,11 +27428,11 @@
   {
     "symbol": "KLTO",
     "name": "Klotho Neurosciences Inc. Common Stock",
-    "lastsale": "$0.349",
-    "netchange": "0.018",
-    "pctchange": "5.438%",
-    "volume": "735117",
-    "marketCap": "6013101.00",
+    "lastsale": "$0.348",
+    "netchange": "-0.001",
+    "pctchange": "-0.287%",
+    "volume": "190215",
+    "marketCap": "5995871.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27386,11 +27442,11 @@
   {
     "symbol": "KLTOW",
     "name": "Klotho Neurosciences Inc. Warrant",
-    "lastsale": "$0.028",
-    "netchange": "-0.0044",
-    "pctchange": "-13.58%",
-    "volume": "1691",
-    "marketCap": "482426.00",
+    "lastsale": "$0.0202",
+    "netchange": "-0.0078",
+    "pctchange": "-27.857%",
+    "volume": "9352",
+    "marketCap": "348036.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27400,11 +27456,11 @@
   {
     "symbol": "KLTR",
     "name": "Kaltura Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.04",
-    "pctchange": "-1.961%",
-    "volume": "185040",
-    "marketCap": "299390638.00",
+    "lastsale": "$2.04",
+    "netchange": "0.04",
+    "pctchange": "2.00%",
+    "volume": "140660",
+    "marketCap": "305378451.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27414,11 +27470,11 @@
   {
     "symbol": "KLXE",
     "name": "KLX Energy Services Holdings Inc. Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "0.82",
-    "pctchange": "15.074%",
-    "volume": "180950",
-    "marketCap": "105545703.00",
+    "lastsale": "$5.79",
+    "netchange": "-0.47",
+    "pctchange": "-7.508%",
+    "volume": "130982",
+    "marketCap": "97621345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -27428,11 +27484,11 @@
   {
     "symbol": "KMDA",
     "name": "Kamada Ltd. Ordinary Shares",
-    "lastsale": "$5.95",
-    "netchange": "0.14",
-    "pctchange": "2.41%",
-    "volume": "93992",
-    "marketCap": "266798000.00",
+    "lastsale": "$5.91",
+    "netchange": "-0.04",
+    "pctchange": "-0.672%",
+    "volume": "43231",
+    "marketCap": "265004400.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27442,11 +27498,11 @@
   {
     "symbol": "KNDI",
     "name": "Kandi Technologies Group Inc. Ordinary Shares",
-    "lastsale": "$1.12",
-    "netchange": "-0.13",
-    "pctchange": "-10.40%",
-    "volume": "411710",
-    "marketCap": "97841222.00",
+    "lastsale": "$1.105",
+    "netchange": "-0.015",
+    "pctchange": "-1.339%",
+    "volume": "168395",
+    "marketCap": "96530849.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -27456,11 +27512,11 @@
   {
     "symbol": "KNSA",
     "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares",
-    "lastsale": "$21.50",
-    "netchange": "0.21",
-    "pctchange": "0.986%",
-    "volume": "337633",
-    "marketCap": "1552333648.00",
+    "lastsale": "$20.82",
+    "netchange": "-0.68",
+    "pctchange": "-3.163%",
+    "volume": "309398",
+    "marketCap": "1503236583.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27470,11 +27526,11 @@
   {
     "symbol": "KOD",
     "name": "Kodiak Sciences Inc Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "0.13",
-    "pctchange": "2.351%",
-    "volume": "828276",
-    "marketCap": "297799366.00",
+    "lastsale": "$5.64",
+    "netchange": "-0.02",
+    "pctchange": "-0.353%",
+    "volume": "359053",
+    "marketCap": "296798085.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27484,11 +27540,11 @@
   {
     "symbol": "KOPN",
     "name": "Kopin Corporation Common Stock",
-    "lastsale": "$0.827",
-    "netchange": "-0.0018",
-    "pctchange": "-0.217%",
-    "volume": "667539",
-    "marketCap": "131328096.00",
+    "lastsale": "$0.8451",
+    "netchange": "0.0181",
+    "pctchange": "2.189%",
+    "volume": "705674",
+    "marketCap": "134202387.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Semiconductors",
@@ -27498,11 +27554,11 @@
   {
     "symbol": "KOSS",
     "name": "Koss Corporation Common Stock",
-    "lastsale": "$6.78",
-    "netchange": "-0.17",
-    "pctchange": "-2.446%",
-    "volume": "118535",
-    "marketCap": "63398390.00",
+    "lastsale": "$6.93",
+    "netchange": "0.15",
+    "pctchange": "2.212%",
+    "volume": "106483",
+    "marketCap": "64801009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -27512,11 +27568,11 @@
   {
     "symbol": "KPLT",
     "name": "Katapult Holdings Inc. Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.466",
-    "pctchange": "-7.033%",
-    "volume": "86973",
-    "marketCap": "27045597.00",
+    "lastsale": "$6.23",
+    "netchange": "0.07",
+    "pctchange": "1.136%",
+    "volume": "28081",
+    "marketCap": "27352933.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27526,11 +27582,11 @@
   {
     "symbol": "KPLTW",
     "name": "Katapult Holdings Inc. Warrant",
-    "lastsale": "$0.0058",
-    "netchange": "0.0002",
-    "pctchange": "3.571%",
-    "volume": "1000",
-    "marketCap": "25465.00",
+    "lastsale": "$0.008",
+    "netchange": "0.0022",
+    "pctchange": "37.931%",
+    "volume": "17943",
+    "marketCap": "35124.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27540,11 +27596,11 @@
   {
     "symbol": "KPRX",
     "name": "Kiora Pharmaceuticals Inc.  Common Stock",
-    "lastsale": "$3.22",
-    "netchange": "-0.07",
-    "pctchange": "-2.128%",
-    "volume": "14601",
-    "marketCap": "9662537.00",
+    "lastsale": "$3.23",
+    "netchange": "0.01",
+    "pctchange": "0.311%",
+    "volume": "11780",
+    "marketCap": "9692545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27554,11 +27610,11 @@
   {
     "symbol": "KPTI",
     "name": "Karyopharm Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7945",
-    "netchange": "-0.0195",
-    "pctchange": "-2.396%",
-    "volume": "241247",
-    "marketCap": "99562375.00",
+    "lastsale": "$0.773",
+    "netchange": "-0.0215",
+    "pctchange": "-2.706%",
+    "volume": "667180",
+    "marketCap": "96868113.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27568,11 +27624,11 @@
   {
     "symbol": "KRKR",
     "name": "36Kr Holdings Inc. American Depositary Shares",
-    "lastsale": "$3.36",
-    "netchange": "-0.16",
-    "pctchange": "-4.545%",
-    "volume": "7248",
-    "marketCap": "6552958.00",
+    "lastsale": "$3.31",
+    "netchange": "-0.05",
+    "pctchange": "-1.488%",
+    "volume": "11789",
+    "marketCap": "6455443.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27582,11 +27638,11 @@
   {
     "symbol": "KRMD",
     "name": "KORU Medical Systems Inc. Common Stock (DE)",
-    "lastsale": "$3.15",
-    "netchange": "-0.02",
-    "pctchange": "-0.631%",
-    "volume": "38436",
-    "marketCap": "144387508.00",
+    "lastsale": "$3.31",
+    "netchange": "0.16",
+    "pctchange": "5.079%",
+    "volume": "34414",
+    "marketCap": "151721476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -27596,11 +27652,11 @@
   {
     "symbol": "KRNT",
     "name": "Kornit Digital Ltd. Ordinary Shares",
-    "lastsale": "$30.97",
-    "netchange": "-0.06",
-    "pctchange": "-0.193%",
-    "volume": "301448",
-    "marketCap": "1477877034.00",
+    "lastsale": "$31.01",
+    "netchange": "0.04",
+    "pctchange": "0.129%",
+    "volume": "267558",
+    "marketCap": "1479785819.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -27610,11 +27666,11 @@
   {
     "symbol": "KRNY",
     "name": "Kearny Financial Corp Common Stock",
-    "lastsale": "$8.12",
-    "netchange": "-0.09",
-    "pctchange": "-1.096%",
-    "volume": "198116",
-    "marketCap": "524387026.00",
+    "lastsale": "$8.15",
+    "netchange": "0.03",
+    "pctchange": "0.369%",
+    "volume": "201956",
+    "marketCap": "526324416.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27624,11 +27680,11 @@
   {
     "symbol": "KRON",
     "name": "Kronos Bio Inc. Common Stock",
-    "lastsale": "$0.8499",
-    "netchange": "-0.0001",
-    "pctchange": "-0.012%",
-    "volume": "665617",
-    "marketCap": "51283746.00",
+    "lastsale": "$0.85",
+    "netchange": "0.0001",
+    "pctchange": "0.012%",
+    "volume": "344088",
+    "marketCap": "51289780.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27638,11 +27694,11 @@
   {
     "symbol": "KROS",
     "name": "Keros Therapeutics Inc. Common Stock",
-    "lastsale": "$54.01",
-    "netchange": "-2.61",
-    "pctchange": "-4.61%",
-    "volume": "566362",
-    "marketCap": "2187805160.00",
+    "lastsale": "$53.62",
+    "netchange": "-0.39",
+    "pctchange": "-0.722%",
+    "volume": "436570",
+    "marketCap": "2172007271.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27653,9 +27709,9 @@
     "symbol": "KRRO",
     "name": "Korro Bio Inc. Common Stock",
     "lastsale": "$46.63",
-    "netchange": "-0.93",
-    "pctchange": "-1.955%",
-    "volume": "129618",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "94259",
     "marketCap": "436842057.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -27666,11 +27722,11 @@
   {
     "symbol": "KRT",
     "name": "Karat Packaging Inc. Common Stock",
-    "lastsale": "$29.20",
-    "netchange": "-0.28",
-    "pctchange": "-0.95%",
-    "volume": "49391",
-    "marketCap": "584703866.00",
+    "lastsale": "$28.91",
+    "netchange": "-0.29",
+    "pctchange": "-0.993%",
+    "volume": "59010",
+    "marketCap": "578896876.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -27680,11 +27736,11 @@
   {
     "symbol": "KRUS",
     "name": "Kura Sushi USA Inc. Class A Common Stock",
-    "lastsale": "$84.47",
-    "netchange": "-4.75",
-    "pctchange": "-5.324%",
-    "volume": "190691",
-    "marketCap": "950798375.00",
+    "lastsale": "$85.96",
+    "netchange": "1.49",
+    "pctchange": "1.764%",
+    "volume": "288268",
+    "marketCap": "967569886.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Restaurants",
@@ -27694,11 +27750,11 @@
   {
     "symbol": "KRYS",
     "name": "Krystal Biotech Inc. Common Stock",
-    "lastsale": "$175.64",
-    "netchange": "4.90",
-    "pctchange": "2.87%",
-    "volume": "254859",
-    "marketCap": "5051502651.00",
+    "lastsale": "$177.85",
+    "netchange": "2.21",
+    "pctchange": "1.258%",
+    "volume": "215830",
+    "marketCap": "5115063462.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27708,11 +27764,11 @@
   {
     "symbol": "KSCP",
     "name": "Knightscope Inc. Class A Common Stock",
-    "lastsale": "$14.735",
-    "netchange": "-5.235",
-    "pctchange": "-26.214%",
-    "volume": "676347",
-    "marketCap": "45036319.00",
+    "lastsale": "$16.87",
+    "netchange": "2.135",
+    "pctchange": "14.489%",
+    "volume": "390782",
+    "marketCap": "64417252.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -27722,11 +27778,11 @@
   {
     "symbol": "KSPI",
     "name": "Joint Stock Company Kaspi.kz American Depository Shares",
-    "lastsale": "$110.21",
-    "netchange": "0.23",
-    "pctchange": "0.209%",
-    "volume": "201772",
-    "marketCap": "20866441178.00",
+    "lastsale": "$109.80",
+    "netchange": "-0.41",
+    "pctchange": "-0.372%",
+    "volume": "249626",
+    "marketCap": "20788814457.00",
     "country": "Kazakhstan",
     "ipoyear": "2024",
     "industry": "",
@@ -27736,11 +27792,11 @@
   {
     "symbol": "KTCC",
     "name": "Key Tronic Corporation Common Stock",
-    "lastsale": "$5.65",
-    "netchange": "-0.14",
-    "pctchange": "-2.418%",
-    "volume": "25036",
-    "marketCap": "60804571.00",
+    "lastsale": "$5.68",
+    "netchange": "0.03",
+    "pctchange": "0.531%",
+    "volume": "11559",
+    "marketCap": "61127427.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electrical Products",
@@ -27750,11 +27806,11 @@
   {
     "symbol": "KTOS",
     "name": "Kratos Defense & Security Solutions Inc. Common Stock",
-    "lastsale": "$24.38",
-    "netchange": "-0.04",
-    "pctchange": "-0.164%",
-    "volume": "1026602",
-    "marketCap": "3683181341.00",
+    "lastsale": "$25.05",
+    "netchange": "0.67",
+    "pctchange": "2.748%",
+    "volume": "1312761",
+    "marketCap": "3784400844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27764,39 +27820,25 @@
   {
     "symbol": "KTTA",
     "name": "Pasithea Therapeutics Corp. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.18",
-    "pctchange": "-5.325%",
-    "volume": "17851",
-    "marketCap": "4052566.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.05",
+    "pctchange": "-1.563%",
+    "volume": "15121",
+    "marketCap": "3989245.00",
     "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": "$0.0201",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4200",
-    "marketCap": "25455.00",
-    "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": "$16.04",
-    "netchange": "0.12",
-    "pctchange": "0.754%",
-    "volume": "823302",
-    "marketCap": "1247330550.00",
+    "lastsale": "$15.96",
+    "netchange": "-0.08",
+    "pctchange": "-0.499%",
+    "volume": "768054",
+    "marketCap": "1241109450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27806,10 +27848,10 @@
   {
     "symbol": "KVAC",
     "name": "Keen Vision Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.87",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1065",
+    "lastsale": "$10.88",
+    "netchange": "0.01",
+    "pctchange": "0.092%",
+    "volume": "100004",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27817,27 +27859,13 @@
     "sector": "",
     "url": "/market-activity/stocks/kvac"
   },
-  {
-    "symbol": "KVACU",
-    "name": "Keen Vision Acquisition Corporation Units",
-    "lastsale": "$10.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "42",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/kvacu"
-  },
   {
     "symbol": "KVACW",
     "name": "Keen Vision Acquisition Corporation Warrant",
-    "lastsale": "$0.0638",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1902",
+    "lastsale": "$0.0684",
+    "netchange": "0.0046",
+    "pctchange": "7.21%",
+    "volume": "193406",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27848,11 +27876,11 @@
   {
     "symbol": "KVHI",
     "name": "KVH Industries Inc. Common Stock",
-    "lastsale": "$4.97",
-    "netchange": "-0.14",
-    "pctchange": "-2.74%",
-    "volume": "177448",
-    "marketCap": "98401636.00",
+    "lastsale": "$5.19",
+    "netchange": "0.22",
+    "pctchange": "4.427%",
+    "volume": "49974",
+    "marketCap": "102757443.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27862,11 +27890,11 @@
   {
     "symbol": "KWE",
     "name": "KWESST Micro Systems Inc. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "-0.036",
-    "pctchange": "-5.751%",
-    "volume": "256992",
-    "marketCap": "931713.00",
+    "lastsale": "$0.6337",
+    "netchange": "0.0437",
+    "pctchange": "7.407%",
+    "volume": "77869",
+    "marketCap": "1000723.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -27876,11 +27904,11 @@
   {
     "symbol": "KWESW",
     "name": "KWESST Micro Systems Inc. Warrant",
-    "lastsale": "$0.0104",
-    "netchange": "-0.0092",
-    "pctchange": "-46.939%",
-    "volume": "2431",
-    "marketCap": "16423.00",
+    "lastsale": "$0.0297",
+    "netchange": "0.0193",
+    "pctchange": "185.577%",
+    "volume": "17376",
+    "marketCap": "46901.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -27890,11 +27918,11 @@
   {
     "symbol": "KXIN",
     "name": "Kaixin Holdings Ordinary Shares",
-    "lastsale": "$2.36",
-    "netchange": "-0.24",
-    "pctchange": "-9.231%",
-    "volume": "599524",
-    "marketCap": "2328341.00",
+    "lastsale": "$2.57",
+    "netchange": "0.21",
+    "pctchange": "8.898%",
+    "volume": "543851",
+    "marketCap": "2535523.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27904,11 +27932,11 @@
   {
     "symbol": "KYMR",
     "name": "Kymera Therapeutics Inc. Common Stock",
-    "lastsale": "$42.41",
-    "netchange": "0.45",
-    "pctchange": "1.072%",
-    "volume": "405191",
-    "marketCap": "2746695270.00",
+    "lastsale": "$42.84",
+    "netchange": "0.43",
+    "pctchange": "1.014%",
+    "volume": "376677",
+    "marketCap": "2774544338.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27918,11 +27946,11 @@
   {
     "symbol": "KYTX",
     "name": "Kyverna Therapeutics Inc. Common Stock",
-    "lastsale": "$4.405",
-    "netchange": "0.055",
-    "pctchange": "1.264%",
-    "volume": "258384",
-    "marketCap": "190170951.00",
+    "lastsale": "$4.08",
+    "netchange": "-0.325",
+    "pctchange": "-7.378%",
+    "volume": "522539",
+    "marketCap": "176140177.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27932,11 +27960,11 @@
   {
     "symbol": "KZIA",
     "name": "Kazia Therapeutics Limited American Depositary Shares",
-    "lastsale": "$5.08",
-    "netchange": "0.51",
-    "pctchange": "11.16%",
-    "volume": "47866",
-    "marketCap": "16908821.00",
+    "lastsale": "$5.71",
+    "netchange": "0.63",
+    "pctchange": "12.402%",
+    "volume": "72943",
+    "marketCap": "19005781.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27946,11 +27974,11 @@
   {
     "symbol": "KZR",
     "name": "Kezar Life Sciences Inc. Common Stock",
-    "lastsale": "$7.39",
-    "netchange": "-0.07",
-    "pctchange": "-0.938%",
-    "volume": "58482",
-    "marketCap": "53919081.00",
+    "lastsale": "$7.38",
+    "netchange": "-0.01",
+    "pctchange": "-0.135%",
+    "volume": "88432",
+    "marketCap": "53846118.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27960,11 +27988,11 @@
   {
     "symbol": "LAB",
     "name": "Standard BioTools Inc. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "-0.08",
-    "pctchange": "-5.063%",
-    "volume": "2360060",
-    "marketCap": "558388197.00",
+    "lastsale": "$1.51",
+    "netchange": "0.01",
+    "pctchange": "0.667%",
+    "volume": "3307376",
+    "marketCap": "562110785.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -27974,11 +28002,11 @@
   {
     "symbol": "LAES",
     "name": "SEALSQ Corp Ordinary Shares",
-    "lastsale": "$0.508",
-    "netchange": "0.126",
-    "pctchange": "32.984%",
-    "volume": "5371190",
-    "marketCap": "11877040.00",
+    "lastsale": "$0.456",
+    "netchange": "-0.052",
+    "pctchange": "-10.236%",
+    "volume": "2928018",
+    "marketCap": "10661280.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27988,11 +28016,11 @@
   {
     "symbol": "LAKE",
     "name": "Lakeland Industries Inc. Common Stock",
-    "lastsale": "$20.57",
-    "netchange": "0.16",
-    "pctchange": "0.784%",
-    "volume": "19678",
-    "marketCap": "152148144.00",
+    "lastsale": "$21.58",
+    "netchange": "1.01",
+    "pctchange": "4.91%",
+    "volume": "31103",
+    "marketCap": "159618714.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Industrial Specialties",
@@ -28002,11 +28030,11 @@
   {
     "symbol": "LAMR",
     "name": "Lamar Advertising Company Class A Common Stock",
-    "lastsale": "$127.58",
-    "netchange": "1.23",
-    "pctchange": "0.973%",
-    "volume": "763388",
-    "marketCap": "13058809017.00",
+    "lastsale": "$127.68",
+    "netchange": "0.10",
+    "pctchange": "0.078%",
+    "volume": "393308",
+    "marketCap": "13069044798.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Real Estate Investment Trusts",
@@ -28016,11 +28044,11 @@
   {
     "symbol": "LANC",
     "name": "Lancaster Colony Corporation Common Stock",
-    "lastsale": "$180.04",
-    "netchange": "-0.71",
-    "pctchange": "-0.393%",
-    "volume": "117747",
-    "marketCap": "4962802600.00",
+    "lastsale": "$179.62",
+    "netchange": "-0.42",
+    "pctchange": "-0.233%",
+    "volume": "131344",
+    "marketCap": "4951225300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -28030,11 +28058,11 @@
   {
     "symbol": "LAND",
     "name": "Gladstone Land Corporation Common Stock",
-    "lastsale": "$11.85",
-    "netchange": "-0.14",
-    "pctchange": "-1.168%",
-    "volume": "349315",
-    "marketCap": "428788197.00",
+    "lastsale": "$11.97",
+    "netchange": "0.12",
+    "pctchange": "1.013%",
+    "volume": "286167",
+    "marketCap": "433130356.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -28047,7 +28075,7 @@
     "lastsale": "$25.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "920",
+    "volume": "11893",
     "marketCap": "904616450.00",
     "country": "United States",
     "ipoyear": "",
@@ -28058,11 +28086,11 @@
   {
     "symbol": "LANDO",
     "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.69",
-    "netchange": "0.19",
-    "pctchange": "0.884%",
-    "volume": "20069",
-    "marketCap": "784845232.00",
+    "lastsale": "$21.87",
+    "netchange": "0.18",
+    "pctchange": "0.83%",
+    "volume": "17539",
+    "marketCap": "791358470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28072,11 +28100,11 @@
   {
     "symbol": "LANDP",
     "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.62",
-    "netchange": "-0.08",
-    "pctchange": "-0.369%",
-    "volume": "14941",
-    "marketCap": "782312306.00",
+    "lastsale": "$21.78",
+    "netchange": "0.16",
+    "pctchange": "0.74%",
+    "volume": "25435",
+    "marketCap": "788101851.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28086,11 +28114,11 @@
   {
     "symbol": "LARK",
     "name": "Landmark Bancorp Inc. Common Stock",
-    "lastsale": "$22.03",
-    "netchange": "-0.025",
-    "pctchange": "-0.113%",
-    "volume": "3378",
-    "marketCap": "121191899.00",
+    "lastsale": "$23.20",
+    "netchange": "1.17",
+    "pctchange": "5.311%",
+    "volume": "2522",
+    "marketCap": "127628327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28100,11 +28128,11 @@
   {
     "symbol": "LASE",
     "name": "Laser Photonics Corporation Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "0.02",
-    "pctchange": "0.396%",
-    "volume": "182947",
-    "marketCap": "62211065.00",
+    "lastsale": "$5.30",
+    "netchange": "0.23",
+    "pctchange": "4.536%",
+    "volume": "352748",
+    "marketCap": "65033263.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -28114,11 +28142,11 @@
   {
     "symbol": "LASR",
     "name": "nLIGHT Inc. Common Stock",
-    "lastsale": "$10.43",
-    "netchange": "0.17",
-    "pctchange": "1.657%",
-    "volume": "361106",
-    "marketCap": "505118183.00",
+    "lastsale": "$10.87",
+    "netchange": "0.44",
+    "pctchange": "4.219%",
+    "volume": "537338",
+    "marketCap": "526427100.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -28128,39 +28156,25 @@
   {
     "symbol": "LATG",
     "name": "Chenghe Acquisition I Co. Class A Ordinary Shares",
-    "lastsale": "$11.67",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "358",
-    "marketCap": "189637500.00",
+    "lastsale": "$11.6799",
+    "netchange": "0.0099",
+    "pctchange": "0.085%",
+    "volume": "522",
+    "marketCap": "189798375.00",
     "country": "Mexico",
     "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
     "url": "/market-activity/stocks/latg"
   },
-  {
-    "symbol": "LATGU",
-    "name": "Chenghe Acquisition I Co. Unit",
-    "lastsale": "$11.63",
-    "netchange": "0.07",
-    "pctchange": "0.606%",
-    "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": "$18.67",
-    "netchange": "0.16",
-    "pctchange": "0.864%",
-    "volume": "570725",
-    "marketCap": "2813287662.00",
+    "lastsale": "$18.77",
+    "netchange": "0.10",
+    "pctchange": "0.536%",
+    "volume": "553010",
+    "marketCap": "2828356155.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -28170,11 +28184,11 @@
   {
     "symbol": "LAZR",
     "name": "Luminar Technologies Inc.  Class A Common Stock",
-    "lastsale": "$0.8649",
-    "netchange": "-0.1151",
-    "pctchange": "-11.745%",
-    "volume": "65156087",
-    "marketCap": "427053488.00",
+    "lastsale": "$0.8001",
+    "netchange": "-0.0648",
+    "pctchange": "-7.492%",
+    "volume": "53232913",
+    "marketCap": "395057806.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -28184,11 +28198,11 @@
   {
     "symbol": "LBGJ",
     "name": "Li Bang International Corporation Inc. Ordinary Shares",
-    "lastsale": "$3.19",
-    "netchange": "-0.51",
-    "pctchange": "-13.784%",
-    "volume": "43097",
-    "marketCap": "59078800.00",
+    "lastsale": "$3.99",
+    "netchange": "0.80",
+    "pctchange": "25.078%",
+    "volume": "104110",
+    "marketCap": "73894800.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "",
@@ -28198,11 +28212,11 @@
   {
     "symbol": "LBPH",
     "name": "Longboard Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$59.75",
-    "netchange": "0.06",
-    "pctchange": "0.101%",
-    "volume": "454906",
-    "marketCap": "2332980754.00",
+    "lastsale": "$59.84",
+    "netchange": "0.09",
+    "pctchange": "0.151%",
+    "volume": "892791",
+    "marketCap": "2336494868.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28212,11 +28226,11 @@
   {
     "symbol": "LBRDA",
     "name": "Liberty Broadband Corporation Class A Common Stock",
-    "lastsale": "$86.51",
-    "netchange": "-1.13",
-    "pctchange": "-1.289%",
-    "volume": "99965",
-    "marketCap": "12357788612.00",
+    "lastsale": "$86.05",
+    "netchange": "-0.46",
+    "pctchange": "-0.532%",
+    "volume": "133802",
+    "marketCap": "12292078489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28226,11 +28240,11 @@
   {
     "symbol": "LBRDK",
     "name": "Liberty Broadband Corporation Class C Common Stock",
-    "lastsale": "$87.25",
-    "netchange": "-1.07",
-    "pctchange": "-1.212%",
-    "volume": "2074713",
-    "marketCap": "12463496202.00",
+    "lastsale": "$86.62",
+    "netchange": "-0.63",
+    "pctchange": "-0.722%",
+    "volume": "1029543",
+    "marketCap": "12373501902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28240,11 +28254,11 @@
   {
     "symbol": "LBRDP",
     "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.90",
-    "netchange": "-0.10",
-    "pctchange": "-0.417%",
-    "volume": "8163",
-    "marketCap": "3414069447.00",
+    "lastsale": "$23.8505",
+    "netchange": "-0.0495",
+    "pctchange": "-0.207%",
+    "volume": "12097",
+    "marketCap": "3406998466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28254,11 +28268,11 @@
   {
     "symbol": "LBTYA",
     "name": "Liberty Global Ltd. Class A Common Shares",
-    "lastsale": "$12.16",
-    "netchange": "-0.06",
-    "pctchange": "-0.491%",
-    "volume": "5022895",
-    "marketCap": "4347740816.00",
+    "lastsale": "$12.79",
+    "netchange": "0.63",
+    "pctchange": "5.181%",
+    "volume": "3715610",
+    "marketCap": "4572993835.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28268,11 +28282,11 @@
   {
     "symbol": "LBTYB",
     "name": "Liberty Global Ltd. Class B Common Shares",
-    "lastsale": "$12.00",
-    "netchange": "-0.52",
-    "pctchange": "-4.153%",
-    "volume": "946",
-    "marketCap": "4290533700.00",
+    "lastsale": "$12.56",
+    "netchange": "0.56",
+    "pctchange": "4.667%",
+    "volume": "5004",
+    "marketCap": "4490758606.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28282,11 +28296,11 @@
   {
     "symbol": "LBTYK",
     "name": "Liberty Global Ltd. Class C Common Shares",
-    "lastsale": "$12.29",
-    "netchange": "-0.16",
-    "pctchange": "-1.285%",
-    "volume": "2803267",
-    "marketCap": "4394221598.00",
+    "lastsale": "$12.91",
+    "netchange": "0.62",
+    "pctchange": "5.045%",
+    "volume": "2346547",
+    "marketCap": "4615899172.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28296,11 +28310,11 @@
   {
     "symbol": "LCFY",
     "name": "Locafy Limited Ordinary Share",
-    "lastsale": "$5.99",
-    "netchange": "0.18",
-    "pctchange": "3.098%",
-    "volume": "37325",
-    "marketCap": "8279288.00",
+    "lastsale": "$6.08",
+    "netchange": "0.09",
+    "pctchange": "1.503%",
+    "volume": "46173",
+    "marketCap": "8403685.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -28310,11 +28324,11 @@
   {
     "symbol": "LCFYW",
     "name": "Locafy Limited Warrant",
-    "lastsale": "$7.97",
-    "netchange": "-0.20",
-    "pctchange": "-2.448%",
-    "volume": "912",
-    "marketCap": "11016014.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.49",
+    "pctchange": "-6.148%",
+    "volume": "2138",
+    "marketCap": "10338744.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -28324,11 +28338,11 @@
   {
     "symbol": "LCID",
     "name": "Lucid Group Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "0.13",
-    "pctchange": "6.468%",
-    "volume": "100503124",
-    "marketCap": "6445009238.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.04",
+    "pctchange": "-1.869%",
+    "volume": "71451290",
+    "marketCap": "6324541776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -28338,11 +28352,11 @@
   {
     "symbol": "LCNB",
     "name": "LCNB Corporation Common Stock",
-    "lastsale": "$16.825",
-    "netchange": "-0.015",
-    "pctchange": "-0.089%",
-    "volume": "18392",
-    "marketCap": "237406420.00",
+    "lastsale": "$17.04",
+    "netchange": "0.215",
+    "pctchange": "1.278%",
+    "volume": "14005",
+    "marketCap": "240440142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28352,11 +28366,11 @@
   {
     "symbol": "LCUT",
     "name": "Lifetime Brands Inc. Common Stock",
-    "lastsale": "$5.51",
-    "netchange": "-0.19",
-    "pctchange": "-3.333%",
-    "volume": "52606",
-    "marketCap": "122083610.00",
+    "lastsale": "$5.56",
+    "netchange": "0.05",
+    "pctchange": "0.907%",
+    "volume": "65162",
+    "marketCap": "123191447.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -28366,11 +28380,11 @@
   {
     "symbol": "LDTC",
     "name": "LeddarTech Holdings Inc. Common Shares",
-    "lastsale": "$0.3141",
-    "netchange": "-0.0049",
-    "pctchange": "-1.536%",
-    "volume": "288886",
-    "marketCap": "9036965.00",
+    "lastsale": "$0.3121",
+    "netchange": "-0.002",
+    "pctchange": "-0.637%",
+    "volume": "234610",
+    "marketCap": "8979423.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28380,11 +28394,11 @@
   {
     "symbol": "LDTCW",
     "name": "LeddarTech Holdings Inc. Warrants",
-    "lastsale": "$0.0199",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5368",
-    "marketCap": "572543.00",
+    "lastsale": "$0.019",
+    "netchange": "-0.0009",
+    "pctchange": "-4.523%",
+    "volume": "2060",
+    "marketCap": "546649.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28394,11 +28408,11 @@
   {
     "symbol": "LDWY",
     "name": "Lendway Inc. Common Stock (DE)",
-    "lastsale": "$3.89",
-    "netchange": "0.2012",
-    "pctchange": "5.454%",
-    "volume": "12426",
-    "marketCap": "6883740.00",
+    "lastsale": "$3.71",
+    "netchange": "-0.18",
+    "pctchange": "-4.627%",
+    "volume": "5415",
+    "marketCap": "6565212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -28408,11 +28422,11 @@
   {
     "symbol": "LE",
     "name": "Lands' End Inc. Common Stock",
-    "lastsale": "$15.04",
-    "netchange": "-0.36",
-    "pctchange": "-2.338%",
-    "volume": "117502",
-    "marketCap": "469136358.00",
+    "lastsale": "$14.80",
+    "netchange": "-0.24",
+    "pctchange": "-1.596%",
+    "volume": "83110",
+    "marketCap": "461650140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -28422,11 +28436,11 @@
   {
     "symbol": "LECO",
     "name": "Lincoln Electric Holdings Inc. Common Shares",
-    "lastsale": "$207.07",
-    "netchange": "0.97",
-    "pctchange": "0.471%",
-    "volume": "248882",
-    "marketCap": "11684091027.00",
+    "lastsale": "$203.77",
+    "netchange": "-3.30",
+    "pctchange": "-1.594%",
+    "volume": "262180",
+    "marketCap": "11497885877.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28436,11 +28450,11 @@
   {
     "symbol": "LEDS",
     "name": "SemiLEDS Corporation Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "0.1099",
-    "pctchange": "9.082%",
-    "volume": "81294",
-    "marketCap": "9499115.00",
+    "lastsale": "$1.26",
+    "netchange": "-0.06",
+    "pctchange": "-4.545%",
+    "volume": "25469",
+    "marketCap": "9067337.00",
     "country": "Taiwan",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -28450,11 +28464,11 @@
   {
     "symbol": "LEE",
     "name": "Lee Enterprises Incorporated Common Stock",
-    "lastsale": "$14.70",
-    "netchange": "-1.60",
-    "pctchange": "-9.816%",
-    "volume": "50662",
-    "marketCap": "91001144.00",
+    "lastsale": "$15.52",
+    "netchange": "0.82",
+    "pctchange": "5.578%",
+    "volume": "33455",
+    "marketCap": "96077398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -28464,11 +28478,11 @@
   {
     "symbol": "LEGH",
     "name": "Legacy Housing Corporation Common Stock (TX)",
-    "lastsale": "$25.50",
-    "netchange": "-0.39",
-    "pctchange": "-1.506%",
-    "volume": "97676",
-    "marketCap": "616036931.00",
+    "lastsale": "$25.20",
+    "netchange": "-0.30",
+    "pctchange": "-1.176%",
+    "volume": "72158",
+    "marketCap": "608789437.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -28478,11 +28492,11 @@
   {
     "symbol": "LEGN",
     "name": "Legend Biotech Corporation American Depositary Shares",
-    "lastsale": "$37.42",
-    "netchange": "-0.77",
-    "pctchange": "-2.016%",
-    "volume": "1617343",
-    "marketCap": "6807110930.00",
+    "lastsale": "$38.40",
+    "netchange": "0.98",
+    "pctchange": "2.619%",
+    "volume": "1274611",
+    "marketCap": "6985383744.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28492,11 +28506,11 @@
   {
     "symbol": "LENZ",
     "name": "LENZ Therapeutics Inc. Common Stock",
-    "lastsale": "$32.92",
-    "netchange": "-0.28",
-    "pctchange": "-0.843%",
-    "volume": "108453",
-    "marketCap": "905329365.00",
+    "lastsale": "$34.65",
+    "netchange": "1.73",
+    "pctchange": "5.255%",
+    "volume": "139229",
+    "marketCap": "952905908.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28506,11 +28520,11 @@
   {
     "symbol": "LESL",
     "name": "Leslie's Inc. Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "0.02",
-    "pctchange": "0.662%",
-    "volume": "3724977",
-    "marketCap": "562134924.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.16",
+    "pctchange": "-5.263%",
+    "volume": "3562595",
+    "marketCap": "532548876.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -28520,11 +28534,11 @@
   {
     "symbol": "LEXX",
     "name": "Lexaria Bioscience Corp. Common Stock",
-    "lastsale": "$2.09",
+    "lastsale": "$2.17",
     "netchange": "0.08",
-    "pctchange": "3.98%",
-    "volume": "131836",
-    "marketCap": "33043328.00",
+    "pctchange": "3.828%",
+    "volume": "74738",
+    "marketCap": "34308145.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28534,11 +28548,11 @@
   {
     "symbol": "LEXXW",
     "name": "Lexaria Bioscience Corp. Warrant",
-    "lastsale": "$0.6145",
-    "netchange": "0.0045",
-    "pctchange": "0.738%",
-    "volume": "1659",
-    "marketCap": "9715371.00",
+    "lastsale": "$0.6163",
+    "netchange": "0.0018",
+    "pctchange": "0.293%",
+    "volume": "1275",
+    "marketCap": "9743829.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28548,11 +28562,11 @@
   {
     "symbol": "LFCR",
     "name": "Lifecore Biomedical Inc. Common Stock",
-    "lastsale": "$6.43",
-    "netchange": "0.03",
-    "pctchange": "0.469%",
-    "volume": "139074",
-    "marketCap": "198675780.00",
+    "lastsale": "$7.09",
+    "netchange": "0.66",
+    "pctchange": "10.264%",
+    "volume": "239354",
+    "marketCap": "219068628.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28562,11 +28576,11 @@
   {
     "symbol": "LFLY",
     "name": "Leafly Holdings Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "0.07",
-    "pctchange": "4.545%",
-    "volume": "15891",
-    "marketCap": "4949465.00",
+    "lastsale": "$1.71",
+    "netchange": "0.10",
+    "pctchange": "6.211%",
+    "volume": "37762",
+    "marketCap": "5256885.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28576,11 +28590,11 @@
   {
     "symbol": "LFLYW",
     "name": "Leafly Holdings Inc. Warrant",
-    "lastsale": "$0.029",
-    "netchange": "-0.0005",
-    "pctchange": "-1.695%",
-    "volume": "12066",
-    "marketCap": "89152.00",
+    "lastsale": "$0.0288",
+    "netchange": "-0.0002",
+    "pctchange": "-0.69%",
+    "volume": "406",
+    "marketCap": "88537.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28590,11 +28604,11 @@
   {
     "symbol": "LFMD",
     "name": "LifeMD Inc. Common Stock",
-    "lastsale": "$5.26",
-    "netchange": "-0.225",
-    "pctchange": "-4.102%",
-    "volume": "660421",
-    "marketCap": "227821735.00",
+    "lastsale": "$5.56",
+    "netchange": "0.30",
+    "pctchange": "5.703%",
+    "volume": "459014",
+    "marketCap": "240815371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28604,11 +28618,11 @@
   {
     "symbol": "LFMDP",
     "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$22.75",
-    "netchange": "-0.25",
-    "pctchange": "-1.087%",
-    "volume": "6768",
-    "marketCap": "985350662.00",
+    "lastsale": "$22.00",
+    "netchange": "-0.75",
+    "pctchange": "-3.297%",
+    "volume": "2433",
+    "marketCap": "952866574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28618,11 +28632,11 @@
   {
     "symbol": "LFST",
     "name": "LifeStance Health Group Inc. Common Stock",
-    "lastsale": "$7.01",
-    "netchange": "-0.13",
-    "pctchange": "-1.821%",
-    "volume": "4454442",
-    "marketCap": "2682307073.00",
+    "lastsale": "$7.24",
+    "netchange": "0.23",
+    "pctchange": "3.281%",
+    "volume": "1549212",
+    "marketCap": "2770314295.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -28632,11 +28646,11 @@
   {
     "symbol": "LFUS",
     "name": "Littelfuse Inc. Common Stock",
-    "lastsale": "$239.36",
-    "netchange": "-1.73",
-    "pctchange": "-0.718%",
-    "volume": "141392",
-    "marketCap": "5939643480.00",
+    "lastsale": "$237.82",
+    "netchange": "-1.54",
+    "pctchange": "-0.643%",
+    "volume": "81225",
+    "marketCap": "5901428862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -28646,11 +28660,11 @@
   {
     "symbol": "LFVN",
     "name": "Lifevantage Corporation Common Stock (Delaware)",
-    "lastsale": "$13.68",
-    "netchange": "-0.15",
-    "pctchange": "-1.085%",
-    "volume": "54583",
-    "marketCap": "171345133.00",
+    "lastsale": "$13.56",
+    "netchange": "-0.12",
+    "pctchange": "-0.877%",
+    "volume": "68073",
+    "marketCap": "169842105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28660,11 +28674,11 @@
   {
     "symbol": "LFWD",
     "name": "Lifeward Ltd. Ordinary Shares",
-    "lastsale": "$1.75",
-    "netchange": "-0.05",
-    "pctchange": "-2.778%",
-    "volume": "59052",
-    "marketCap": "15414250.00",
+    "lastsale": "$1.84",
+    "netchange": "0.09",
+    "pctchange": "5.143%",
+    "volume": "50539",
+    "marketCap": "16206983.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -28674,11 +28688,11 @@
   {
     "symbol": "LGCB",
     "name": "Linkage Global Inc. Class A Ordinary Shares",
-    "lastsale": "$0.2246",
-    "netchange": "-0.0004",
-    "pctchange": "-0.178%",
-    "volume": "226517",
-    "marketCap": "4828900.00",
+    "lastsale": "$0.221",
+    "netchange": "-0.0036",
+    "pctchange": "-1.603%",
+    "volume": "326329",
+    "marketCap": "4751500.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Catalog/Specialty Distribution",
@@ -28688,11 +28702,11 @@
   {
     "symbol": "LGCL",
     "name": "Lucas GC Limited Ordinary Shares",
-    "lastsale": "$1.02",
-    "netchange": "-0.03",
-    "pctchange": "-2.857%",
-    "volume": "196328",
-    "marketCap": "81154566.00",
+    "lastsale": "$1.04",
+    "netchange": "0.02",
+    "pctchange": "1.961%",
+    "volume": "435399",
+    "marketCap": "82745832.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -28702,11 +28716,11 @@
   {
     "symbol": "LGHL",
     "name": "Lion Group Holding Ltd. American Depositary Share",
-    "lastsale": "$0.199",
-    "netchange": "0.0053",
-    "pctchange": "2.736%",
-    "volume": "973443",
-    "marketCap": "808314.00",
+    "lastsale": "$0.1975",
+    "netchange": "-0.0015",
+    "pctchange": "-0.754%",
+    "volume": "818480",
+    "marketCap": "802221.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28716,11 +28730,11 @@
   {
     "symbol": "LGHLW",
     "name": "Lion Group Holding Ltd. Warrant",
-    "lastsale": "$0.0078",
-    "netchange": "0.0003",
-    "pctchange": "4.00%",
-    "volume": "404",
-    "marketCap": "31683.00",
+    "lastsale": "$0.0077",
+    "netchange": "-0.0001",
+    "pctchange": "-1.282%",
+    "volume": "1356",
+    "marketCap": "31276.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28730,11 +28744,11 @@
   {
     "symbol": "LGIH",
     "name": "LGI Homes Inc. Common Stock",
-    "lastsale": "$100.49",
-    "netchange": "-3.71",
-    "pctchange": "-3.56%",
-    "volume": "330986",
-    "marketCap": "2362870409.00",
+    "lastsale": "$101.16",
+    "netchange": "0.67",
+    "pctchange": "0.667%",
+    "volume": "224690",
+    "marketCap": "2378624446.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -28744,11 +28758,11 @@
   {
     "symbol": "LGMK",
     "name": "LogicMark Inc. Common Stock (NV)",
-    "lastsale": "$0.0851",
-    "netchange": "-0.0152",
-    "pctchange": "-15.155%",
-    "volume": "13876273",
-    "marketCap": "516164.00",
+    "lastsale": "$2.49",
+    "netchange": "0.3625",
+    "pctchange": "17.039%",
+    "volume": "1666641",
+    "marketCap": "115092294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -28758,11 +28772,11 @@
   {
     "symbol": "LGND",
     "name": "Ligand Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$111.67",
-    "netchange": "-0.04",
-    "pctchange": "-0.036%",
-    "volume": "125911",
-    "marketCap": "2110046303.00",
+    "lastsale": "$111.80",
+    "netchange": "0.13",
+    "pctchange": "0.116%",
+    "volume": "98174",
+    "marketCap": "2112502701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28772,11 +28786,11 @@
   {
     "symbol": "LGO",
     "name": "Largo Inc. Common Shares",
-    "lastsale": "$1.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "172033",
-    "marketCap": "125016450.00",
+    "lastsale": "$2.04",
+    "netchange": "0.09",
+    "pctchange": "4.615%",
+    "volume": "101221",
+    "marketCap": "130786440.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -28786,11 +28800,11 @@
   {
     "symbol": "LGTY",
     "name": "Logility Supply Chain Solutions Inc. Common Stock",
-    "lastsale": "$11.11",
-    "netchange": "0.01",
-    "pctchange": "0.09%",
-    "volume": "118838",
-    "marketCap": "373951557.00",
+    "lastsale": "$11.06",
+    "netchange": "-0.05",
+    "pctchange": "-0.45%",
+    "volume": "69400",
+    "marketCap": "372268606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -28800,11 +28814,11 @@
   {
     "symbol": "LGVN",
     "name": "Longeveron Inc. Class A Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "-0.05",
-    "pctchange": "-2.525%",
-    "volume": "643841",
-    "marketCap": "28634976.00",
+    "lastsale": "$1.85",
+    "netchange": "-0.08",
+    "pctchange": "-4.145%",
+    "volume": "702120",
+    "marketCap": "27448034.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28814,11 +28828,11 @@
   {
     "symbol": "LI",
     "name": "Li Auto Inc. American Depositary Shares",
-    "lastsale": "$22.98",
-    "netchange": "0.26",
-    "pctchange": "1.144%",
-    "volume": "5046989",
-    "marketCap": "24062591592.00",
+    "lastsale": "$23.19",
+    "netchange": "0.21",
+    "pctchange": "0.914%",
+    "volume": "4008583",
+    "marketCap": "24282484726.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -28828,11 +28842,11 @@
   {
     "symbol": "LICN",
     "name": "Lichen China Limited Class A Ordinary Shares",
-    "lastsale": "$1.90",
-    "netchange": "0.02",
-    "pctchange": "1.064%",
-    "volume": "2928798",
-    "marketCap": "54625000.00",
+    "lastsale": "$2.01",
+    "netchange": "0.11",
+    "pctchange": "5.789%",
+    "volume": "1421514",
+    "marketCap": "57787500.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Professional Services",
@@ -28842,11 +28856,11 @@
   {
     "symbol": "LIDR",
     "name": "AEye Inc. Class A Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.05",
-    "pctchange": "-5.00%",
-    "volume": "311447",
-    "marketCap": "8676491.00",
+    "lastsale": "$0.951",
+    "netchange": "0.001",
+    "pctchange": "0.105%",
+    "volume": "78746",
+    "marketCap": "8685624.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28856,11 +28870,11 @@
   {
     "symbol": "LIDRW",
     "name": "AEye Inc. Warrant",
-    "lastsale": "$0.0149",
-    "netchange": "0.0012",
-    "pctchange": "8.759%",
-    "volume": "33500",
-    "marketCap": "136084.00",
+    "lastsale": "$0.014",
+    "netchange": "-0.0009",
+    "pctchange": "-6.04%",
+    "volume": "117700",
+    "marketCap": "127864.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28870,11 +28884,11 @@
   {
     "symbol": "LIEN",
     "name": "Chicago Atlantic BDC Inc. Common Stock",
-    "lastsale": "$13.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10564",
-    "marketCap": "297577586.00",
+    "lastsale": "$12.92",
+    "netchange": "-0.12",
+    "pctchange": "-0.92%",
+    "volume": "504",
+    "marketCap": "294839142.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -28884,11 +28898,11 @@
   {
     "symbol": "LIF",
     "name": "Life360 Inc. Common Stock",
-    "lastsale": "$40.31",
-    "netchange": "-1.64",
-    "pctchange": "-3.909%",
-    "volume": "366389",
-    "marketCap": "3009809598.00",
+    "lastsale": "$41.60",
+    "netchange": "1.29",
+    "pctchange": "3.20%",
+    "volume": "525752",
+    "marketCap": "3106129478.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -28898,11 +28912,11 @@
   {
     "symbol": "LIFW",
     "name": "MSP Recovery Inc. Class A Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "-0.13",
-    "pctchange": "-7.143%",
-    "volume": "356133",
-    "marketCap": "246254277.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.01",
+    "pctchange": "-0.592%",
+    "volume": "175915",
+    "marketCap": "11024693.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -28912,11 +28926,11 @@
   {
     "symbol": "LIFWW",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.0017",
-    "netchange": "-0.0004",
-    "pctchange": "-19.048%",
-    "volume": "472963",
-    "marketCap": "247711.00",
+    "lastsale": "$0.0019",
+    "netchange": "0.0002",
+    "pctchange": "11.765%",
+    "volume": "691203",
+    "marketCap": "12468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -28927,10 +28941,10 @@
     "symbol": "LIFWZ",
     "name": "MSP Recovery Inc. Warrant",
     "lastsale": "$0.17",
-    "netchange": "0.07",
-    "pctchange": "70.00%",
-    "volume": "9881",
-    "marketCap": "24771140.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "49",
+    "marketCap": "1115594.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -28940,11 +28954,11 @@
   {
     "symbol": "LILA",
     "name": "Liberty Latin America Ltd. Class A Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "0.19",
-    "pctchange": "2.937%",
-    "volume": "386518",
-    "marketCap": "1310022000.00",
+    "lastsale": "$6.98",
+    "netchange": "0.32",
+    "pctchange": "4.805%",
+    "volume": "373404",
+    "marketCap": "1372966000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28954,11 +28968,11 @@
   {
     "symbol": "LILAK",
     "name": "Liberty Latin America Ltd. Class C Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "0.20",
-    "pctchange": "3.13%",
-    "volume": "943383",
-    "marketCap": "1296253000.00",
+    "lastsale": "$6.91",
+    "netchange": "0.32",
+    "pctchange": "4.856%",
+    "volume": "796563",
+    "marketCap": "1359197000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28968,11 +28982,11 @@
   {
     "symbol": "LIN",
     "name": "Linde plc Ordinary Shares",
-    "lastsale": "$448.57",
-    "netchange": "-0.53",
-    "pctchange": "-0.118%",
-    "volume": "1750946",
-    "marketCap": "213590150549.00",
+    "lastsale": "$444.06",
+    "netchange": "-4.51",
+    "pctchange": "-1.005%",
+    "volume": "2026337",
+    "marketCap": "211442678406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28982,11 +28996,11 @@
   {
     "symbol": "LINC",
     "name": "Lincoln Educational Services Corporation Common Stock",
-    "lastsale": "$15.30",
-    "netchange": "0.11",
-    "pctchange": "0.724%",
-    "volume": "71808",
-    "marketCap": "481631255.00",
+    "lastsale": "$15.16",
+    "netchange": "-0.14",
+    "pctchange": "-0.915%",
+    "volume": "117753",
+    "marketCap": "477224172.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Other Consumer Services",
@@ -28996,11 +29010,11 @@
   {
     "symbol": "LIND",
     "name": "Lindblad Expeditions Holdings Inc. Common Stock",
-    "lastsale": "$13.28",
-    "netchange": "0.16",
-    "pctchange": "1.22%",
-    "volume": "210277",
-    "marketCap": "723811314.00",
+    "lastsale": "$13.25",
+    "netchange": "-0.03",
+    "pctchange": "-0.226%",
+    "volume": "224423",
+    "marketCap": "722176198.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Transportation Services",
@@ -29010,11 +29024,11 @@
   {
     "symbol": "LINE",
     "name": "Lineage Inc. Common Stock",
-    "lastsale": "$63.61",
-    "netchange": "0.08",
-    "pctchange": "0.126%",
-    "volume": "842654",
-    "marketCap": "14529270145.00",
+    "lastsale": "$63.49",
+    "netchange": "-0.12",
+    "pctchange": "-0.189%",
+    "volume": "1040812",
+    "marketCap": "14501860738.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -29024,11 +29038,11 @@
   {
     "symbol": "LINK",
     "name": "Interlink Electronics Inc. Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.204%",
-    "volume": "43405",
-    "marketCap": "48334649.00",
+    "lastsale": "$5.17",
+    "netchange": "0.27",
+    "pctchange": "5.51%",
+    "volume": "18013",
+    "marketCap": "50997986.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -29038,11 +29052,11 @@
   {
     "symbol": "LION",
     "name": "Lionsgate Studios Corp. Common Shares",
-    "lastsale": "$6.55",
-    "netchange": "-0.22",
-    "pctchange": "-3.25%",
-    "volume": "130274",
-    "marketCap": "1890862017.00",
+    "lastsale": "$6.84",
+    "netchange": "0.29",
+    "pctchange": "4.427%",
+    "volume": "436104",
+    "marketCap": "1974579572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -29052,11 +29066,11 @@
   {
     "symbol": "LIPO",
     "name": "Lipella Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.117",
-    "pctchange": "-4.821%",
-    "volume": "23918",
-    "marketCap": "2792686.00",
+    "lastsale": "$2.49",
+    "netchange": "0.18",
+    "pctchange": "7.792%",
+    "volume": "69853",
+    "marketCap": "3010208.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29066,11 +29080,11 @@
   {
     "symbol": "LIQT",
     "name": "LiqTech International Inc. Common Stock",
-    "lastsale": "$1.7302",
-    "netchange": "0.2002",
-    "pctchange": "13.085%",
-    "volume": "7468",
-    "marketCap": "16349354.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.0002",
+    "pctchange": "-0.012%",
+    "volume": "82680",
+    "marketCap": "16347464.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -29080,11 +29094,11 @@
   {
     "symbol": "LITE",
     "name": "Lumentum Holdings Inc. Common Stock",
-    "lastsale": "$80.54",
-    "netchange": "-0.91",
-    "pctchange": "-1.117%",
-    "volume": "1340609",
-    "marketCap": "5533098000.00",
+    "lastsale": "$82.48",
+    "netchange": "1.94",
+    "pctchange": "2.409%",
+    "volume": "1278100",
+    "marketCap": "5666376000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -29094,11 +29108,11 @@
   {
     "symbol": "LITM",
     "name": "Snow Lake Resources Ltd. Common Shares",
-    "lastsale": "$0.22",
-    "netchange": "-0.01",
-    "pctchange": "-4.348%",
-    "volume": "1095811",
-    "marketCap": "5668534.00",
+    "lastsale": "$0.2249",
+    "netchange": "0.0049",
+    "pctchange": "2.227%",
+    "volume": "285268",
+    "marketCap": "5794788.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Other Metals and Minerals",
@@ -29108,11 +29122,11 @@
   {
     "symbol": "LIVE",
     "name": "Live Ventures Incorporated Common Stock",
-    "lastsale": "$10.1253",
-    "netchange": "0.1153",
-    "pctchange": "1.152%",
-    "volume": "533",
-    "marketCap": "31708724.00",
+    "lastsale": "$10.00",
+    "netchange": "-0.1253",
+    "pctchange": "-1.237%",
+    "volume": "677",
+    "marketCap": "31316330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -29122,11 +29136,11 @@
   {
     "symbol": "LIVN",
     "name": "LivaNova PLC Ordinary Shares",
-    "lastsale": "$52.53",
-    "netchange": "0.43",
-    "pctchange": "0.825%",
-    "volume": "536047",
-    "marketCap": "2852422863.00",
+    "lastsale": "$51.36",
+    "netchange": "-1.17",
+    "pctchange": "-2.227%",
+    "volume": "321704",
+    "marketCap": "2788890886.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -29136,11 +29150,11 @@
   {
     "symbol": "LIXT",
     "name": "Lixte Biotechnology Holdings Inc. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "-0.03",
-    "pctchange": "-1.852%",
-    "volume": "19077",
-    "marketCap": "3576371.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.06",
+    "pctchange": "-3.774%",
+    "volume": "14238",
+    "marketCap": "3441414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29164,11 +29178,11 @@
   {
     "symbol": "LKCO",
     "name": "Luokung Technology Corp Ordinary Shares",
-    "lastsale": "$1.64",
-    "netchange": "-0.037",
-    "pctchange": "-2.206%",
-    "volume": "9469",
-    "marketCap": "4001152.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.03",
+    "pctchange": "-1.829%",
+    "volume": "13105",
+    "marketCap": "3927960.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -29178,11 +29192,11 @@
   {
     "symbol": "LKFN",
     "name": "Lakeland Financial Corporation Common Stock",
-    "lastsale": "$73.17",
-    "netchange": "-0.05",
-    "pctchange": "-0.068%",
-    "volume": "85866",
-    "marketCap": "1866280166.00",
+    "lastsale": "$72.67",
+    "netchange": "-0.50",
+    "pctchange": "-0.683%",
+    "volume": "81203",
+    "marketCap": "1853527124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29192,11 +29206,11 @@
   {
     "symbol": "LKQ",
     "name": "LKQ Corporation Common Stock",
-    "lastsale": "$38.06",
-    "netchange": "-0.14",
-    "pctchange": "-0.366%",
-    "volume": "1713794",
-    "marketCap": "9894074403.00",
+    "lastsale": "$37.60",
+    "netchange": "-0.46",
+    "pctchange": "-1.209%",
+    "volume": "2511377",
+    "marketCap": "9774492842.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Motor Vehicles",
@@ -29206,11 +29220,11 @@
   {
     "symbol": "LLYVA",
     "name": "Liberty Media Corporation Series A Liberty Live Common Stock",
-    "lastsale": "$65.59",
-    "netchange": "2.325",
-    "pctchange": "3.675%",
-    "volume": "250933",
-    "marketCap": "6017109915.00",
+    "lastsale": "$66.61",
+    "netchange": "1.02",
+    "pctchange": "1.555%",
+    "volume": "87929",
+    "marketCap": "6110682901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -29220,11 +29234,11 @@
   {
     "symbol": "LLYVK",
     "name": "Liberty Media Corporation Series C Liberty Live Common Stock",
-    "lastsale": "$67.065",
-    "netchange": "2.205",
-    "pctchange": "3.40%",
-    "volume": "538605",
-    "marketCap": "6152423791.00",
+    "lastsale": "$68.05",
+    "netchange": "0.985",
+    "pctchange": "1.469%",
+    "volume": "302465",
+    "marketCap": "6242785939.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -29234,11 +29248,11 @@
   {
     "symbol": "LMAT",
     "name": "LeMaitre Vascular Inc. Common Stock",
-    "lastsale": "$103.545",
-    "netchange": "1.525",
-    "pctchange": "1.495%",
-    "volume": "96711",
-    "marketCap": "2328107954.00",
+    "lastsale": "$103.74",
+    "netchange": "0.195",
+    "pctchange": "0.188%",
+    "volume": "81831",
+    "marketCap": "2332492339.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -29248,11 +29262,11 @@
   {
     "symbol": "LMB",
     "name": "Limbach Holdings Inc. Common Stock",
-    "lastsale": "$93.90",
-    "netchange": "1.81",
-    "pctchange": "1.965%",
-    "volume": "126819",
-    "marketCap": "1058544184.00",
+    "lastsale": "$99.42",
+    "netchange": "5.52",
+    "pctchange": "5.879%",
+    "volume": "135367",
+    "marketCap": "1120771701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -29262,11 +29276,11 @@
   {
     "symbol": "LMFA",
     "name": "LM Funding America Inc. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "0.05",
-    "pctchange": "1.887%",
-    "volume": "295910",
-    "marketCap": "9172013.00",
+    "lastsale": "$2.80",
+    "netchange": "0.10",
+    "pctchange": "3.704%",
+    "volume": "226850",
+    "marketCap": "9511718.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -29276,11 +29290,11 @@
   {
     "symbol": "LMNR",
     "name": "Limoneira Co Common Stock",
-    "lastsale": "$26.25",
-    "netchange": "-0.14",
-    "pctchange": "-0.531%",
-    "volume": "28955",
-    "marketCap": "473862401.00",
+    "lastsale": "$26.70",
+    "netchange": "0.45",
+    "pctchange": "1.714%",
+    "volume": "25427",
+    "marketCap": "481985757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -29290,11 +29304,11 @@
   {
     "symbol": "LNKB",
     "name": "LINKBANCORP Inc. Common Stock",
-    "lastsale": "$7.22",
-    "netchange": "0.06",
-    "pctchange": "0.838%",
-    "volume": "23223",
-    "marketCap": "269813689.00",
+    "lastsale": "$7.19",
+    "netchange": "-0.03",
+    "pctchange": "-0.416%",
+    "volume": "36165",
+    "marketCap": "268692579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29304,11 +29318,11 @@
   {
     "symbol": "LNSR",
     "name": "LENSAR Inc. Common Stock",
-    "lastsale": "$7.25",
-    "netchange": "0.17",
-    "pctchange": "2.401%",
-    "volume": "38837",
-    "marketCap": "84207351.00",
+    "lastsale": "$7.47",
+    "netchange": "0.22",
+    "pctchange": "3.034%",
+    "volume": "68915",
+    "marketCap": "86762608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -29318,11 +29332,11 @@
   {
     "symbol": "LNT",
     "name": "Alliant Energy Corporation Common Stock",
-    "lastsale": "$61.81",
-    "netchange": "0.83",
-    "pctchange": "1.361%",
-    "volume": "2047899",
-    "marketCap": "15860396676.00",
+    "lastsale": "$62.25",
+    "netchange": "0.44",
+    "pctchange": "0.712%",
+    "volume": "1423239",
+    "marketCap": "15973300325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -29332,11 +29346,11 @@
   {
     "symbol": "LNTH",
     "name": "Lantheus Holdings Inc. Common Stock",
-    "lastsale": "$76.22",
-    "netchange": "-0.61",
-    "pctchange": "-0.794%",
-    "volume": "1115164",
-    "marketCap": "5299335821.00",
+    "lastsale": "$79.43",
+    "netchange": "3.21",
+    "pctchange": "4.211%",
+    "volume": "873539",
+    "marketCap": "5522516981.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -29346,11 +29360,11 @@
   {
     "symbol": "LNW",
     "name": "Light & Wonder Inc. Common Stock",
-    "lastsale": "$92.80",
-    "netchange": "-0.44",
-    "pctchange": "-0.472%",
-    "volume": "825627",
-    "marketCap": "8194971821.00",
+    "lastsale": "$91.37",
+    "netchange": "-1.43",
+    "pctchange": "-1.541%",
+    "volume": "884825",
+    "marketCap": "8068691544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -29360,11 +29374,11 @@
   {
     "symbol": "LNZA",
     "name": "LanzaTech Global Inc. Common Stock",
-    "lastsale": "$1.005",
-    "netchange": "-0.08",
-    "pctchange": "-7.373%",
-    "volume": "643247",
-    "marketCap": "198770965.00",
+    "lastsale": "$1.01",
+    "netchange": "0.005",
+    "pctchange": "0.498%",
+    "volume": "602008",
+    "marketCap": "199759876.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -29374,11 +29388,11 @@
   {
     "symbol": "LNZAW",
     "name": "LanzaTech Global Inc. Warrant",
-    "lastsale": "$0.08",
-    "netchange": "-0.005",
-    "pctchange": "-5.882%",
-    "volume": "2000",
-    "marketCap": "15822564.00",
+    "lastsale": "$0.0957",
+    "netchange": "0.0157",
+    "pctchange": "19.625%",
+    "volume": "3500",
+    "marketCap": "18927743.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -29388,11 +29402,11 @@
   {
     "symbol": "LOAN",
     "name": "Manhattan Bridge Capital Inc",
-    "lastsale": "$5.31",
+    "lastsale": "$5.30",
     "netchange": "-0.01",
     "pctchange": "-0.188%",
-    "volume": "19135",
-    "marketCap": "60739237.00",
+    "volume": "11933",
+    "marketCap": "60624850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29403,9 +29417,9 @@
     "symbol": "LOBO",
     "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares",
     "lastsale": "$2.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.926%",
-    "volume": "43165",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "28529",
     "marketCap": "16649200.00",
     "country": "China",
     "ipoyear": "2024",
@@ -29416,11 +29430,11 @@
   {
     "symbol": "LOCO",
     "name": "El Pollo Loco Holdings Inc. Common Stock",
-    "lastsale": "$12.20",
-    "netchange": "-0.16",
-    "pctchange": "-1.294%",
-    "volume": "144377",
-    "marketCap": "365258557.00",
+    "lastsale": "$12.07",
+    "netchange": "-0.13",
+    "pctchange": "-1.066%",
+    "volume": "145019",
+    "marketCap": "361366458.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -29430,11 +29444,11 @@
   {
     "symbol": "LOGC",
     "name": "ContextLogic Inc. Class A Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "0.285",
-    "pctchange": "4.464%",
-    "volume": "835977",
-    "marketCap": "175321317.00",
+    "lastsale": "$6.94",
+    "netchange": "0.27",
+    "pctchange": "4.048%",
+    "volume": "376340",
+    "marketCap": "182418282.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -29444,11 +29458,11 @@
   {
     "symbol": "LOGI",
     "name": "Logitech International S.A. Ordinary Shares",
-    "lastsale": "$78.49",
-    "netchange": "0.89",
-    "pctchange": "1.147%",
-    "volume": "422300",
-    "marketCap": "12459322858.00",
+    "lastsale": "$77.93",
+    "netchange": "-0.56",
+    "pctchange": "-0.713%",
+    "volume": "313329",
+    "marketCap": "12370429740.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -29459,9 +29473,9 @@
     "symbol": "LOOP",
     "name": "Loop Industries Inc. Common Stock",
     "lastsale": "$1.30",
-    "netchange": "0.0499",
-    "pctchange": "3.992%",
-    "volume": "27659",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "48623",
     "marketCap": "61906342.00",
     "country": "Canada",
     "ipoyear": "",
@@ -29472,11 +29486,11 @@
   {
     "symbol": "LOPE",
     "name": "Grand Canyon Education Inc. Common Stock",
-    "lastsale": "$161.81",
-    "netchange": "2.19",
-    "pctchange": "1.372%",
-    "volume": "202605",
-    "marketCap": "4716078824.00",
+    "lastsale": "$161.14",
+    "netchange": "-0.67",
+    "pctchange": "-0.414%",
+    "volume": "167968",
+    "marketCap": "4696551150.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -29486,10 +29500,10 @@
   {
     "symbol": "LOT",
     "name": "Lotus Technology Inc. American Depositary Shares",
-    "lastsale": "$4.41",
-    "netchange": "-0.095",
-    "pctchange": "-2.109%",
-    "volume": "156876",
+    "lastsale": "$4.42",
+    "netchange": "0.01",
+    "pctchange": "0.227%",
+    "volume": "124630",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -29500,11 +29514,11 @@
   {
     "symbol": "LOTWW",
     "name": "Lotus Technology Inc. Warrants",
-    "lastsale": "$0.2799",
-    "netchange": "-0.0001",
-    "pctchange": "-0.036%",
-    "volume": "26157",
-    "marketCap": "686027861.00",
+    "lastsale": "$0.28",
+    "netchange": "0.0001",
+    "pctchange": "0.036%",
+    "volume": "1873",
+    "marketCap": "686272958.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -29514,11 +29528,11 @@
   {
     "symbol": "LOVE",
     "name": "The Lovesac Company Common Stock",
-    "lastsale": "$31.65",
-    "netchange": "0.63",
-    "pctchange": "2.031%",
-    "volume": "232219",
-    "marketCap": "492432032.00",
+    "lastsale": "$33.03",
+    "netchange": "1.38",
+    "pctchange": "4.36%",
+    "volume": "202022",
+    "marketCap": "513903002.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Other Specialty Stores",
@@ -29528,10 +29542,10 @@
   {
     "symbol": "LPAA",
     "name": "Launch One Acquisition Corp. Class A Ordinary shares",
-    "lastsale": "$10.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50535",
+    "lastsale": "$10.005",
+    "netchange": "0.005",
+    "pctchange": "0.05%",
+    "volume": "107155",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29542,10 +29556,10 @@
   {
     "symbol": "LPAAU",
     "name": "Launch One Acquisition Corp. Unit",
-    "lastsale": "$10.0392",
-    "netchange": "0.0192",
-    "pctchange": "0.192%",
-    "volume": "2129",
+    "lastsale": "$10.05",
+    "netchange": "0.0108",
+    "pctchange": "0.108%",
+    "volume": "1122",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29553,13 +29567,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/lpaau"
   },
+  {
+    "symbol": "LPAAW",
+    "name": "Launch One Acquisition Corp. Warrant",
+    "lastsale": "$0.08",
+    "netchange": "-0.02",
+    "pctchange": "-20.00%",
+    "volume": "2558",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/lpaaw"
+  },
   {
     "symbol": "LPBBU",
     "name": "Launch Two Acquisition Corp. Unit",
     "lastsale": "$9.99",
-    "netchange": "-0.005",
-    "pctchange": "-0.05%",
-    "volume": "753",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "354",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29570,11 +29598,11 @@
   {
     "symbol": "LPCN",
     "name": "Lipocine Inc. Common Stock",
-    "lastsale": "$4.72",
-    "netchange": "-0.17",
-    "pctchange": "-3.476%",
-    "volume": "21729",
-    "marketCap": "25242277.00",
+    "lastsale": "$4.76",
+    "netchange": "0.04",
+    "pctchange": "0.847%",
+    "volume": "13500",
+    "marketCap": "25456194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29584,11 +29612,11 @@
   {
     "symbol": "LPLA",
     "name": "LPL Financial Holdings Inc. Common Stock",
-    "lastsale": "$314.77",
-    "netchange": "0.75",
-    "pctchange": "0.239%",
-    "volume": "559709",
-    "marketCap": "23569845082.00",
+    "lastsale": "$314.53",
+    "netchange": "-0.24",
+    "pctchange": "-0.076%",
+    "volume": "429889",
+    "marketCap": "23551873983.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29598,11 +29626,11 @@
   {
     "symbol": "LPRO",
     "name": "Open Lending Corporation Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "-0.09",
-    "pctchange": "-1.435%",
-    "volume": "263045",
-    "marketCap": "737583006.00",
+    "lastsale": "$6.19",
+    "netchange": "0.01",
+    "pctchange": "0.162%",
+    "volume": "271157",
+    "marketCap": "738776506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -29612,11 +29640,11 @@
   {
     "symbol": "LPSN",
     "name": "LivePerson Inc. Common Stock",
-    "lastsale": "$0.7902",
-    "netchange": "0.0135",
-    "pctchange": "1.738%",
-    "volume": "1231025",
-    "marketCap": "71789073.00",
+    "lastsale": "$0.8392",
+    "netchange": "0.049",
+    "pctchange": "6.201%",
+    "volume": "1355164",
+    "marketCap": "76240686.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Prepackaged Software",
@@ -29626,11 +29654,11 @@
   {
     "symbol": "LPTH",
     "name": "LightPath Technologies Inc. Class A Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.07",
-    "pctchange": "4.795%",
-    "volume": "51216",
-    "marketCap": "60687277.00",
+    "lastsale": "$1.57",
+    "netchange": "0.04",
+    "pctchange": "2.614%",
+    "volume": "72438",
+    "marketCap": "62273873.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Semiconductors",
@@ -29640,11 +29668,11 @@
   {
     "symbol": "LPTX",
     "name": "Leap Therapeutics Inc. Common Stock",
-    "lastsale": "$2.78",
-    "netchange": "0.04",
-    "pctchange": "1.46%",
-    "volume": "204169",
-    "marketCap": "106523754.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.08",
+    "pctchange": "-2.878%",
+    "volume": "284620",
+    "marketCap": "103458322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29654,11 +29682,11 @@
   {
     "symbol": "LQDA",
     "name": "Liquidia Corporation Common Stock",
-    "lastsale": "$9.82",
-    "netchange": "-0.02",
-    "pctchange": "-0.203%",
-    "volume": "592540",
-    "marketCap": "831131618.00",
+    "lastsale": "$10.16",
+    "netchange": "0.34",
+    "pctchange": "3.462%",
+    "volume": "680880",
+    "marketCap": "859908069.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29668,11 +29696,11 @@
   {
     "symbol": "LQDT",
     "name": "Liquidity Services Inc. Common Stock",
-    "lastsale": "$25.34",
-    "netchange": "0.44",
-    "pctchange": "1.767%",
-    "volume": "136490",
-    "marketCap": "773690991.00",
+    "lastsale": "$25.35",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "98510",
+    "marketCap": "773996315.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -29682,11 +29710,11 @@
   {
     "symbol": "LQR",
     "name": "LQR House Inc. Common Stock",
-    "lastsale": "$0.9658",
-    "netchange": "-0.0327",
-    "pctchange": "-3.275%",
-    "volume": "150271",
-    "marketCap": "6788923.00",
+    "lastsale": "$1.22",
+    "netchange": "0.2542",
+    "pctchange": "26.32%",
+    "volume": "1667112",
+    "marketCap": "8575778.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Beverages (Production/Distribution)",
@@ -29696,11 +29724,11 @@
   {
     "symbol": "LRCX",
     "name": "Lam Research Corporation Common Stock",
-    "lastsale": "$70.57",
-    "netchange": "0.52",
-    "pctchange": "0.742%",
-    "volume": "11514897",
-    "marketCap": "90801360450.00",
+    "lastsale": "$70.17",
+    "netchange": "-0.40",
+    "pctchange": "-0.567%",
+    "volume": "7438003",
+    "marketCap": "90286686450.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Industrial Machinery/Components",
@@ -29710,11 +29738,11 @@
   {
     "symbol": "LRE",
     "name": "Lead Real Estate Co. Ltd American Depositary Shares",
-    "lastsale": "$2.05",
-    "netchange": "-0.055",
-    "pctchange": "-2.613%",
-    "volume": "1558",
-    "marketCap": "27965895.00",
+    "lastsale": "$2.19",
+    "netchange": "0.14",
+    "pctchange": "6.829%",
+    "volume": "22624",
+    "marketCap": "29875761.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Homebuilding",
@@ -29724,11 +29752,11 @@
   {
     "symbol": "LRFC",
     "name": "Logan Ridge Finance Corporation Common Stock",
-    "lastsale": "$25.40",
-    "netchange": "0.10",
-    "pctchange": "0.395%",
-    "volume": "3727",
-    "marketCap": "67727906.00",
+    "lastsale": "$25.275",
+    "netchange": "0.235",
+    "pctchange": "0.938%",
+    "volume": "6066",
+    "marketCap": "67394600.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -29738,11 +29766,11 @@
   {
     "symbol": "LRHC",
     "name": "La Rosa Holdings Corp. Common Stock",
-    "lastsale": "$0.7415",
-    "netchange": "-0.0225",
-    "pctchange": "-2.945%",
-    "volume": "132763",
-    "marketCap": "12724140.00",
+    "lastsale": "$0.759",
+    "netchange": "0.0175",
+    "pctchange": "2.36%",
+    "volume": "116967",
+    "marketCap": "13024440.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -29752,11 +29780,11 @@
   {
     "symbol": "LRMR",
     "name": "Larimar Therapeutics Inc. Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.53",
-    "pctchange": "-7.922%",
-    "volume": "1118746",
-    "marketCap": "393048828.00",
+    "lastsale": "$6.38",
+    "netchange": "0.22",
+    "pctchange": "3.571%",
+    "volume": "769069",
+    "marketCap": "407086287.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29767,9 +29795,9 @@
     "symbol": "LSAK",
     "name": "Lesaka Technologies Inc. Common Stock",
     "lastsale": "$5.06",
-    "netchange": "0.04",
-    "pctchange": "0.797%",
-    "volume": "11313",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6327",
     "marketCap": "394774334.00",
     "country": "South Africa",
     "ipoyear": "",
@@ -29780,11 +29808,11 @@
   {
     "symbol": "LSB",
     "name": "LakeShore Biopharma Co. Ltd Ordinary Shares",
-    "lastsale": "$2.43",
-    "netchange": "-0.165",
-    "pctchange": "-6.358%",
-    "volume": "4221",
-    "marketCap": "46366227.00",
+    "lastsale": "$2.49",
+    "netchange": "0.06",
+    "pctchange": "2.469%",
+    "volume": "7569",
+    "marketCap": "47511072.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29795,9 +29823,9 @@
     "symbol": "LSBK",
     "name": "Lake Shore Bancorp Inc. Common Stock",
     "lastsale": "$13.44",
-    "netchange": "-0.07",
-    "pctchange": "-0.518%",
-    "volume": "167",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "90",
     "marketCap": "77105764.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -29808,11 +29836,11 @@
   {
     "symbol": "LSBPW",
     "name": "LakeShore Biopharma Co. Ltd Warrants",
-    "lastsale": "$0.0389",
-    "netchange": "-0.0031",
-    "pctchange": "-7.381%",
-    "volume": "3000",
-    "marketCap": "742241.00",
+    "lastsale": "$0.04",
+    "netchange": "0.0011",
+    "pctchange": "2.828%",
+    "volume": "689321",
+    "marketCap": "763230.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29822,11 +29850,11 @@
   {
     "symbol": "LSCC",
     "name": "Lattice Semiconductor Corporation Common Stock",
-    "lastsale": "$50.15",
-    "netchange": "0.92",
-    "pctchange": "1.869%",
-    "volume": "2374124",
-    "marketCap": "6919255279.00",
+    "lastsale": "$48.58",
+    "netchange": "-1.57",
+    "pctchange": "-3.131%",
+    "volume": "1474700",
+    "marketCap": "6702640507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -29836,11 +29864,11 @@
   {
     "symbol": "LSEA",
     "name": "Landsea Homes Corporation Common Stock",
-    "lastsale": "$10.59",
-    "netchange": "0.10",
-    "pctchange": "0.953%",
-    "volume": "192306",
-    "marketCap": "384235731.00",
+    "lastsale": "$10.75",
+    "netchange": "0.16",
+    "pctchange": "1.511%",
+    "volume": "120734",
+    "marketCap": "390040992.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29851,9 +29879,9 @@
     "symbol": "LSEAW",
     "name": "Landsea Homes Corporation Warrant",
     "lastsale": "$0.21",
-    "netchange": "-0.0199",
-    "pctchange": "-8.656%",
-    "volume": "1609",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10029",
     "marketCap": "7617832.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -29864,11 +29892,11 @@
   {
     "symbol": "LSH",
     "name": "Lakeside Holding Limited Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "-0.30",
-    "pctchange": "-10.345%",
-    "volume": "158428",
-    "marketCap": "19500000.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.29",
+    "pctchange": "-11.154%",
+    "volume": "41787",
+    "marketCap": "17325000.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -29878,11 +29906,11 @@
   {
     "symbol": "LSTA",
     "name": "Lisata Therapeutics Inc. Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "-0.13",
-    "pctchange": "-4.561%",
-    "volume": "46320",
-    "marketCap": "22834136.00",
+    "lastsale": "$2.75",
+    "netchange": "0.03",
+    "pctchange": "1.103%",
+    "volume": "14947",
+    "marketCap": "23085983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -29892,11 +29920,11 @@
   {
     "symbol": "LSTR",
     "name": "Landstar System Inc. Common Stock",
-    "lastsale": "$183.12",
-    "netchange": "0.30",
-    "pctchange": "0.164%",
-    "volume": "110297",
-    "marketCap": "6469844400.00",
+    "lastsale": "$180.41",
+    "netchange": "-2.35",
+    "pctchange": "-1.286%",
+    "volume": "132879",
+    "marketCap": "6374096921.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Trucking Freight/Courier Services",
@@ -29906,11 +29934,11 @@
   {
     "symbol": "LTBR",
     "name": "Lightbridge Corporation Common Stock",
-    "lastsale": "$6.61",
-    "netchange": "0.13",
-    "pctchange": "2.006%",
-    "volume": "1222226",
-    "marketCap": "104219222.00",
+    "lastsale": "$6.19",
+    "netchange": "-0.42",
+    "pctchange": "-6.354%",
+    "volume": "1380572",
+    "marketCap": "97597123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29920,11 +29948,11 @@
   {
     "symbol": "LTRN",
     "name": "Lantern Pharma Inc. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "-0.38",
-    "pctchange": "-10.734%",
-    "volume": "50330",
-    "marketCap": "34079731.00",
+    "lastsale": "$3.08",
+    "netchange": "-0.08",
+    "pctchange": "-2.532%",
+    "volume": "47925",
+    "marketCap": "33216953.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29934,11 +29962,11 @@
   {
     "symbol": "LTRX",
     "name": "Lantronix Inc. Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "-0.07",
-    "pctchange": "-2.473%",
-    "volume": "635132",
-    "marketCap": "106191947.00",
+    "lastsale": "$2.74",
+    "netchange": "-0.02",
+    "pctchange": "-0.725%",
+    "volume": "338181",
+    "marketCap": "105422440.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Communications Equipment",
@@ -29948,11 +29976,11 @@
   {
     "symbol": "LTRY",
     "name": "Lottery.com Inc. Common Stock",
-    "lastsale": "$0.325",
-    "netchange": "0.009",
-    "pctchange": "2.848%",
-    "volume": "71233",
-    "marketCap": "2999150.00",
+    "lastsale": "$0.3398",
+    "netchange": "0.0148",
+    "pctchange": "4.554%",
+    "volume": "86859",
+    "marketCap": "3135727.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29962,11 +29990,11 @@
   {
     "symbol": "LTRYW",
     "name": "Lottery.com Inc. Warrants",
-    "lastsale": "$0.01",
-    "netchange": "0.002",
-    "pctchange": "25.00%",
-    "volume": "7055",
-    "marketCap": "92282.00",
+    "lastsale": "$0.009",
+    "netchange": "-0.001",
+    "pctchange": "-10.00%",
+    "volume": "3913",
+    "marketCap": "83053.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29976,11 +30004,11 @@
   {
     "symbol": "LUCD",
     "name": "Lucid Diagnostics Inc. Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.0368",
-    "pctchange": "-3.729%",
-    "volume": "774389",
-    "marketCap": "56375355.00",
+    "lastsale": "$0.9558",
+    "netchange": "0.0058",
+    "pctchange": "0.611%",
+    "volume": "418814",
+    "marketCap": "56719541.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -29990,11 +30018,11 @@
   {
     "symbol": "LUCY",
     "name": "Innovative Eyewear Inc. Common Stock",
-    "lastsale": "$6.83",
-    "netchange": "-0.02",
-    "pctchange": "-0.292%",
-    "volume": "34812",
-    "marketCap": "16680554.00",
+    "lastsale": "$6.98",
+    "netchange": "0.15",
+    "pctchange": "2.196%",
+    "volume": "25928",
+    "marketCap": "17046891.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -30004,11 +30032,11 @@
   {
     "symbol": "LUCYW",
     "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27",
-    "lastsale": "$0.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "635",
-    "marketCap": "122112.00",
+    "lastsale": "$0.0383",
+    "netchange": "-0.0117",
+    "pctchange": "-23.40%",
+    "volume": "3779",
+    "marketCap": "93538.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -30018,11 +30046,11 @@
   {
     "symbol": "LULU",
     "name": "lululemon athletica inc. Common Stock",
-    "lastsale": "$309.53",
-    "netchange": "-10.48",
-    "pctchange": "-3.275%",
-    "volume": "1895454",
-    "marketCap": "39586556858.00",
+    "lastsale": "$301.85",
+    "netchange": "-7.68",
+    "pctchange": "-2.481%",
+    "volume": "2088590",
+    "marketCap": "38604342673.00",
     "country": "Canada",
     "ipoyear": "2007",
     "industry": "Apparel",
@@ -30032,11 +30060,11 @@
   {
     "symbol": "LUMO",
     "name": "Lumos Pharma Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "-0.01",
-    "pctchange": "-0.231%",
-    "volume": "74237",
-    "marketCap": "37362030.00",
+    "lastsale": "$4.33",
+    "netchange": "0.01",
+    "pctchange": "0.231%",
+    "volume": "95885",
+    "marketCap": "37448516.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30046,11 +30074,11 @@
   {
     "symbol": "LUNA",
     "name": "Luna Innovations Incorporated Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "0.02",
-    "pctchange": "1.227%",
-    "volume": "108888",
-    "marketCap": "56031758.00",
+    "lastsale": "$1.64",
+    "netchange": "-0.01",
+    "pctchange": "-0.606%",
+    "volume": "79129",
+    "marketCap": "55692171.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -30060,11 +30088,11 @@
   {
     "symbol": "LUNG",
     "name": "Pulmonx Corporation Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "-0.22",
-    "pctchange": "-3.47%",
-    "volume": "140743",
-    "marketCap": "241665819.00",
+    "lastsale": "$6.00",
+    "netchange": "-0.12",
+    "pctchange": "-1.961%",
+    "volume": "188505",
+    "marketCap": "236927274.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -30074,11 +30102,11 @@
   {
     "symbol": "LUNR",
     "name": "Intuitive Machines Inc. Class A Common Stock",
-    "lastsale": "$11.68",
-    "netchange": "-0.74",
-    "pctchange": "-5.958%",
-    "volume": "23673916",
-    "marketCap": "1501481672.00",
+    "lastsale": "$12.56",
+    "netchange": "0.88",
+    "pctchange": "7.534%",
+    "volume": "30888895",
+    "marketCap": "1762755733.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -30088,11 +30116,11 @@
   {
     "symbol": "LUNRW",
     "name": "Intuitive Machines Inc. Warrants",
-    "lastsale": "$4.11",
-    "netchange": "-0.20",
-    "pctchange": "-4.64%",
-    "volume": "282328",
-    "marketCap": "528346718.00",
+    "lastsale": "$4.62",
+    "netchange": "0.51",
+    "pctchange": "12.409%",
+    "volume": "524100",
+    "marketCap": "648402188.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -30102,11 +30130,11 @@
   {
     "symbol": "LUXH",
     "name": "LuxUrban Hotels Inc. Common Stock",
-    "lastsale": "$0.0305",
-    "netchange": "-0.0092",
-    "pctchange": "-23.174%",
-    "volume": "14882691",
-    "marketCap": "4174052.00",
+    "lastsale": "$0.0281",
+    "netchange": "-0.0024",
+    "pctchange": "-7.869%",
+    "volume": "13288347",
+    "marketCap": "3845602.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -30116,11 +30144,11 @@
   {
     "symbol": "LUXHP",
     "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$14.9999",
-    "netchange": "-0.6001",
-    "pctchange": "-3.847%",
-    "volume": "4164",
-    "marketCap": "2052798790.00",
+    "lastsale": "$17.20",
+    "netchange": "2.2001",
+    "pctchange": "14.667%",
+    "volume": "16518",
+    "marketCap": "2353891638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -30130,11 +30158,11 @@
   {
     "symbol": "LVLU",
     "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "-0.13",
-    "pctchange": "-9.091%",
-    "volume": "41662",
-    "marketCap": "54640219.00",
+    "lastsale": "$1.26",
+    "netchange": "-0.04",
+    "pctchange": "-3.077%",
+    "volume": "45414",
+    "marketCap": "52958982.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -30144,11 +30172,11 @@
   {
     "symbol": "LVO",
     "name": "LiveOne Inc. Common Stock",
-    "lastsale": "$0.8002",
-    "netchange": "0.0202",
-    "pctchange": "2.59%",
-    "volume": "171062",
-    "marketCap": "79185644.00",
+    "lastsale": "$0.7699",
+    "netchange": "-0.0303",
+    "pctchange": "-3.787%",
+    "volume": "161912",
+    "marketCap": "73653783.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -30158,11 +30186,11 @@
   {
     "symbol": "LVRO",
     "name": "Lavoro Limited Class A Ordinary Shares",
-    "lastsale": "$5.09",
-    "netchange": "0.42",
-    "pctchange": "8.994%",
-    "volume": "7811",
-    "marketCap": "593536395.00",
+    "lastsale": "$4.61",
+    "netchange": "-0.48",
+    "pctchange": "-9.43%",
+    "volume": "11465",
+    "marketCap": "537564397.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30172,11 +30200,11 @@
   {
     "symbol": "LVROW",
     "name": "Lavoro Limited Warrant",
-    "lastsale": "$0.27",
-    "netchange": "-0.055",
-    "pctchange": "-16.923%",
-    "volume": "1091",
-    "marketCap": "31484249.00",
+    "lastsale": "$0.2474",
+    "netchange": "-0.0226",
+    "pctchange": "-8.37%",
+    "volume": "6014",
+    "marketCap": "28848901.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30186,11 +30214,11 @@
   {
     "symbol": "LVTX",
     "name": "LAVA Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$1.63",
-    "netchange": "0.06",
-    "pctchange": "3.822%",
-    "volume": "58761",
-    "marketCap": "42851212.00",
+    "lastsale": "$1.555",
+    "netchange": "-0.075",
+    "pctchange": "-4.601%",
+    "volume": "52581",
+    "marketCap": "40879530.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30200,11 +30228,11 @@
   {
     "symbol": "LWAY",
     "name": "Lifeway Foods Inc. Common Stock",
-    "lastsale": "$24.43",
-    "netchange": "0.87",
-    "pctchange": "3.693%",
-    "volume": "183183",
-    "marketCap": "361966362.00",
+    "lastsale": "$25.34",
+    "netchange": "0.91",
+    "pctchange": "3.725%",
+    "volume": "98615",
+    "marketCap": "375449350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -30214,11 +30242,11 @@
   {
     "symbol": "LWLG",
     "name": "Lightwave Logic Inc. Common Stock",
-    "lastsale": "$2.87",
-    "netchange": "-0.01",
-    "pctchange": "-0.347%",
-    "volume": "904457",
-    "marketCap": "351210455.00",
+    "lastsale": "$2.95",
+    "netchange": "0.08",
+    "pctchange": "2.787%",
+    "volume": "579156",
+    "marketCap": "361000294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -30228,11 +30256,11 @@
   {
     "symbol": "LX",
     "name": "LexinFintech Holdings Ltd. American Depositary Shares",
-    "lastsale": "$3.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.621%",
-    "volume": "1723319",
-    "marketCap": "526121261.00",
+    "lastsale": "$3.22",
+    "netchange": "0.02",
+    "pctchange": "0.625%",
+    "volume": "1300275",
+    "marketCap": "529409519.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -30242,11 +30270,11 @@
   {
     "symbol": "LXEH",
     "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares",
-    "lastsale": "$2.19",
-    "netchange": "-0.01",
-    "pctchange": "-0.455%",
-    "volume": "1975",
-    "marketCap": "2555007.00",
+    "lastsale": "$2.33",
+    "netchange": "0.14",
+    "pctchange": "6.393%",
+    "volume": "12001",
+    "marketCap": "2718341.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -30256,11 +30284,11 @@
   {
     "symbol": "LXEO",
     "name": "Lexeo Therapeutics Inc. Common Stock",
-    "lastsale": "$6.00",
-    "netchange": "-0.65",
-    "pctchange": "-9.774%",
-    "volume": "503833",
-    "marketCap": "198395682.00",
+    "lastsale": "$6.02",
+    "netchange": "0.02",
+    "pctchange": "0.333%",
+    "volume": "271498",
+    "marketCap": "199057001.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30270,11 +30298,11 @@
   {
     "symbol": "LXRX",
     "name": "Lexicon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.905",
-    "netchange": "-0.0702",
-    "pctchange": "-7.199%",
-    "volume": "2888982",
-    "marketCap": "327150527.00",
+    "lastsale": "$0.8809",
+    "netchange": "-0.0241",
+    "pctchange": "-2.663%",
+    "volume": "3039417",
+    "marketCap": "318438563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30285,9 +30313,9 @@
     "symbol": "LYEL",
     "name": "Lyell Immunopharma Inc. Common Stock",
     "lastsale": "$1.11",
-    "netchange": "0.01",
-    "pctchange": "0.909%",
-    "volume": "864971",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "893897",
     "marketCap": "309934882.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -30298,11 +30326,11 @@
   {
     "symbol": "LYFT",
     "name": "Lyft Inc. Class A Common Stock",
-    "lastsale": "$17.30",
-    "netchange": "-0.82",
-    "pctchange": "-4.525%",
-    "volume": "19903663",
-    "marketCap": "7176331470.00",
+    "lastsale": "$16.57",
+    "netchange": "-0.73",
+    "pctchange": "-4.22%",
+    "volume": "18991496",
+    "marketCap": "6873515171.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -30312,11 +30340,11 @@
   {
     "symbol": "LYRA",
     "name": "Lyra Therapeutics Inc. Common Stock",
-    "lastsale": "$0.1679",
-    "netchange": "-0.0021",
-    "pctchange": "-1.235%",
-    "volume": "3456914",
-    "marketCap": "10990339.00",
+    "lastsale": "$0.1957",
+    "netchange": "0.0278",
+    "pctchange": "16.557%",
+    "volume": "8316501",
+    "marketCap": "12810062.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -30326,11 +30354,11 @@
   {
     "symbol": "LYT",
     "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares",
-    "lastsale": "$1.60",
-    "netchange": "-0.09",
-    "pctchange": "-5.325%",
-    "volume": "84133",
-    "marketCap": "2981181.00",
+    "lastsale": "$1.615",
+    "netchange": "0.015",
+    "pctchange": "0.938%",
+    "volume": "143116",
+    "marketCap": "3009129.00",
     "country": "United Arab Emirates",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -30340,11 +30368,11 @@
   {
     "symbol": "LYTS",
     "name": "LSI Industries Inc. Common Stock",
-    "lastsale": "$19.95",
-    "netchange": "-0.07",
-    "pctchange": "-0.35%",
-    "volume": "78633",
-    "marketCap": "595274384.00",
+    "lastsale": "$20.27",
+    "netchange": "0.32",
+    "pctchange": "1.604%",
+    "volume": "95472",
+    "marketCap": "604822645.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Building Products",
@@ -30354,11 +30382,11 @@
   {
     "symbol": "LZ",
     "name": "LegalZoom.com Inc. Common Stock",
-    "lastsale": "$7.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1486819",
-    "marketCap": "1335915683.00",
+    "lastsale": "$7.54",
+    "netchange": "-0.19",
+    "pctchange": "-2.458%",
+    "volume": "1325026",
+    "marketCap": "1303079463.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -30369,9 +30397,9 @@
     "symbol": "MACI",
     "name": "Melar Acquisition Corp. I Class A Ordinary Shares",
     "lastsale": "$10.035",
-    "netchange": "0.005",
-    "pctchange": "0.05%",
-    "volume": "28585",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "340",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30380,27 +30408,27 @@
     "url": "/market-activity/stocks/maci"
   },
   {
-    "symbol": "MACIW",
-    "name": "Melar Acquisition Corp. I Warrant",
-    "lastsale": "$0.115",
-    "netchange": "0.005",
-    "pctchange": "4.545%",
-    "volume": "100",
+    "symbol": "MACIU",
+    "name": "Melar Acquisition Corp. I Unit",
+    "lastsale": "$10.639",
+    "netchange": "0.509",
+    "pctchange": "5.025%",
+    "volume": "1696",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
     "sector": "",
-    "url": "/market-activity/stocks/maciw"
+    "url": "/market-activity/stocks/maciu"
   },
   {
     "symbol": "MAMA",
     "name": "Mama's Creations Inc. Common Stock",
-    "lastsale": "$7.77",
-    "netchange": "0.04",
-    "pctchange": "0.517%",
-    "volume": "103225",
-    "marketCap": "291977121.00",
+    "lastsale": "$8.34",
+    "netchange": "0.57",
+    "pctchange": "7.336%",
+    "volume": "251910",
+    "marketCap": "313396292.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -30410,11 +30438,11 @@
   {
     "symbol": "MAMO",
     "name": "Massimo Group Common Stock",
-    "lastsale": "$2.87",
-    "netchange": "0.01",
-    "pctchange": "0.35%",
-    "volume": "100350",
-    "marketCap": "118774350.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.36",
+    "pctchange": "-12.544%",
+    "volume": "90205",
+    "marketCap": "103875825.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -30424,11 +30452,11 @@
   {
     "symbol": "MANH",
     "name": "Manhattan Associates Inc. Common Stock",
-    "lastsale": "$271.64",
-    "netchange": "-0.98",
-    "pctchange": "-0.359%",
-    "volume": "354139",
-    "marketCap": "16590488788.00",
+    "lastsale": "$270.74",
+    "netchange": "-0.90",
+    "pctchange": "-0.331%",
+    "volume": "299678",
+    "marketCap": "16535521036.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -30438,11 +30466,11 @@
   {
     "symbol": "MAPS",
     "name": "WM Technology Inc. Class A Common Stock ",
-    "lastsale": "$1.04",
-    "netchange": "0.0483",
-    "pctchange": "4.87%",
-    "volume": "2202865",
-    "marketCap": "158976882.00",
+    "lastsale": "$1.20",
+    "netchange": "0.16",
+    "pctchange": "15.385%",
+    "volume": "1215782",
+    "marketCap": "183434864.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30452,11 +30480,11 @@
   {
     "symbol": "MAPSW",
     "name": "WM Technology Inc. Warrants ",
-    "lastsale": "$0.03",
-    "netchange": "0.0001",
-    "pctchange": "0.334%",
-    "volume": "37375",
-    "marketCap": "4585872.00",
+    "lastsale": "$0.0297",
+    "netchange": "-0.0003",
+    "pctchange": "-1.00%",
+    "volume": "658",
+    "marketCap": "4540013.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30466,11 +30494,11 @@
   {
     "symbol": "MAR",
     "name": "Marriott International Class A Common Stock",
-    "lastsale": "$281.45",
-    "netchange": "2.67",
-    "pctchange": "0.958%",
-    "volume": "1733926",
-    "marketCap": "78213106436.00",
+    "lastsale": "$279.27",
+    "netchange": "-2.18",
+    "pctchange": "-0.775%",
+    "volume": "890350",
+    "marketCap": "77607298755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -30480,11 +30508,11 @@
   {
     "symbol": "MARA",
     "name": "MARA Holdings Inc. Common Stock",
-    "lastsale": "$18.105",
-    "netchange": "-2.965",
-    "pctchange": "-14.072%",
-    "volume": "121659069",
-    "marketCap": "5826759072.00",
+    "lastsale": "$19.86",
+    "netchange": "1.755",
+    "pctchange": "9.693%",
+    "volume": "88367999",
+    "marketCap": "6391573332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -30494,11 +30522,11 @@
   {
     "symbol": "MARPS",
     "name": "Marine Petroleum Trust Units of Beneficial Interest",
-    "lastsale": "$3.901",
-    "netchange": "-0.0489",
-    "pctchange": "-1.238%",
-    "volume": "9607",
-    "marketCap": "7802000.00",
+    "lastsale": "$3.948",
+    "netchange": "0.047",
+    "pctchange": "1.205%",
+    "volume": "2459",
+    "marketCap": "7896000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30508,10 +30536,10 @@
   {
     "symbol": "MARX",
     "name": "Mars Acquisition Corp. Ordinary Shares",
-    "lastsale": "$11.0801",
-    "netchange": "0.0291",
-    "pctchange": "0.263%",
-    "volume": "1498",
+    "lastsale": "$11.05",
+    "netchange": "-0.0301",
+    "pctchange": "-0.272%",
+    "volume": "106412",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30522,10 +30550,10 @@
   {
     "symbol": "MARXR",
     "name": "Mars Acquisition Corp. Rights",
-    "lastsale": "$0.2998",
-    "netchange": "0.0338",
-    "pctchange": "12.707%",
-    "volume": "10300",
+    "lastsale": "$0.28",
+    "netchange": "-0.0198",
+    "pctchange": "-6.604%",
+    "volume": "10665",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30533,14 +30561,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/marxr"
   },
+  {
+    "symbol": "MARXU",
+    "name": "Mars Acquisition Corp. Unit",
+    "lastsale": "$11.23",
+    "netchange": "0.01",
+    "pctchange": "0.089%",
+    "volume": "410",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/marxu"
+  },
   {
     "symbol": "MASI",
     "name": "Masimo Corporation Common Stock",
-    "lastsale": "$160.83",
-    "netchange": "-0.24",
-    "pctchange": "-0.149%",
-    "volume": "522913",
-    "marketCap": "8610929230.00",
+    "lastsale": "$163.50",
+    "netchange": "2.67",
+    "pctchange": "1.66%",
+    "volume": "359740",
+    "marketCap": "8753882541.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -30550,11 +30592,11 @@
   {
     "symbol": "MASS",
     "name": "908 Devices Inc. Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.03",
-    "pctchange": "-1.255%",
-    "volume": "566928",
-    "marketCap": "82181893.00",
+    "lastsale": "$2.48",
+    "netchange": "0.12",
+    "pctchange": "5.085%",
+    "volume": "337860",
+    "marketCap": "86360633.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -30564,11 +30606,11 @@
   {
     "symbol": "MAT",
     "name": "Mattel Inc. Common Stock",
-    "lastsale": "$18.42",
-    "netchange": "-0.25",
-    "pctchange": "-1.339%",
-    "volume": "2833927",
-    "marketCap": "6205698000.00",
+    "lastsale": "$18.31",
+    "netchange": "-0.11",
+    "pctchange": "-0.597%",
+    "volume": "5456272",
+    "marketCap": "6168639000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -30578,11 +30620,11 @@
   {
     "symbol": "MATH",
     "name": "Metalpha Technology Holding Limited Ordinary Shares",
-    "lastsale": "$0.9407",
-    "netchange": "-0.0543",
-    "pctchange": "-5.457%",
-    "volume": "22934",
-    "marketCap": "36097830.00",
+    "lastsale": "$1.00",
+    "netchange": "0.0593",
+    "pctchange": "6.304%",
+    "volume": "198629",
+    "marketCap": "38373371.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance/Investors Services",
@@ -30592,11 +30634,11 @@
   {
     "symbol": "MATW",
     "name": "Matthews International Corporation Class A Common Stock",
-    "lastsale": "$23.71",
-    "netchange": "-0.15",
-    "pctchange": "-0.629%",
-    "volume": "153934",
-    "marketCap": "725469665.00",
+    "lastsale": "$23.90",
+    "netchange": "0.19",
+    "pctchange": "0.801%",
+    "volume": "145043",
+    "marketCap": "731283214.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30606,11 +30648,11 @@
   {
     "symbol": "MAXN",
     "name": "Maxeon Solar Technologies Ltd. Ordinary Shares",
-    "lastsale": "$9.19",
-    "netchange": "-0.79",
-    "pctchange": "-7.916%",
-    "volume": "1051498",
-    "marketCap": "130232308.00",
+    "lastsale": "$7.50",
+    "netchange": "-1.69",
+    "pctchange": "-18.39%",
+    "volume": "1318371",
+    "marketCap": "106283168.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -30623,7 +30665,7 @@
     "lastsale": "$42.15",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "90",
+    "volume": "6",
     "marketCap": "84965127.00",
     "country": "United States",
     "ipoyear": "",
@@ -30637,7 +30679,7 @@
     "lastsale": "$10.03",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "645",
+    "volume": "51076",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30649,9 +30691,9 @@
     "symbol": "MBAVU",
     "name": "M3-Brigade Acquisition V Corp. Units",
     "lastsale": "$10.6037",
-    "netchange": "0.3837",
-    "pctchange": "3.754%",
-    "volume": "495",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "297",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30676,11 +30718,11 @@
   {
     "symbol": "MBCN",
     "name": "Middlefield Banc Corp. Common Stock",
-    "lastsale": "$30.45",
-    "netchange": "0.57",
-    "pctchange": "1.908%",
-    "volume": "5672",
-    "marketCap": "245762924.00",
+    "lastsale": "$30.48",
+    "netchange": "0.03",
+    "pctchange": "0.099%",
+    "volume": "6798",
+    "marketCap": "246005055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30690,11 +30732,11 @@
   {
     "symbol": "MBIN",
     "name": "Merchants Bancorp Common Stock",
-    "lastsale": "$39.51",
-    "netchange": "-0.68",
-    "pctchange": "-1.692%",
-    "volume": "288932",
-    "marketCap": "1808136549.00",
+    "lastsale": "$39.00",
+    "netchange": "-0.51",
+    "pctchange": "-1.291%",
+    "volume": "232821",
+    "marketCap": "1784796897.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -30704,11 +30746,11 @@
   {
     "symbol": "MBINM",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.83",
-    "netchange": "-0.59",
-    "pctchange": "-2.233%",
-    "volume": "12710",
-    "marketCap": "1182084714.00",
+    "lastsale": "$25.86",
+    "netchange": "0.03",
+    "pctchange": "0.116%",
+    "volume": "10266",
+    "marketCap": "1183457635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30718,11 +30760,11 @@
   {
     "symbol": "MBINN",
     "name": "Merchants Bancorp Depositary Shares Preferred Series C",
-    "lastsale": "$21.75",
-    "netchange": "-0.94",
-    "pctchange": "-4.143%",
-    "volume": "24976",
-    "marketCap": "995367500.00",
+    "lastsale": "$21.64",
+    "netchange": "-0.11",
+    "pctchange": "-0.506%",
+    "volume": "12338",
+    "marketCap": "990333458.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30732,11 +30774,11 @@
   {
     "symbol": "MBINO",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B  Fixed-to-Floating Rate",
-    "lastsale": "$25.3789",
-    "netchange": "0.0189",
-    "pctchange": "0.075%",
-    "volume": "26201",
-    "marketCap": "1161440563.00",
+    "lastsale": "$25.38",
+    "netchange": "0.0011",
+    "pctchange": "0.004%",
+    "volume": "32468",
+    "marketCap": "1161490904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30746,11 +30788,11 @@
   {
     "symbol": "MBIO",
     "name": "Mustang Bio Inc. Common Stock",
-    "lastsale": "$0.22",
-    "netchange": "-0.0083",
-    "pctchange": "-3.636%",
-    "volume": "394748",
-    "marketCap": "10511655.00",
+    "lastsale": "$0.2207",
+    "netchange": "0.0007",
+    "pctchange": "0.318%",
+    "volume": "648136",
+    "marketCap": "10545101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30760,11 +30802,11 @@
   {
     "symbol": "MBLY",
     "name": "Mobileye Global Inc. Class A Common Stock",
-    "lastsale": "$16.82",
-    "netchange": "1.83",
-    "pctchange": "12.208%",
-    "volume": "9725029",
-    "marketCap": "1674399496.00",
+    "lastsale": "$16.76",
+    "netchange": "-0.06",
+    "pctchange": "-0.357%",
+    "volume": "7253660",
+    "marketCap": "1668426609.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -30774,11 +30816,11 @@
   {
     "symbol": "MBNKP",
     "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$26.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "105",
-    "marketCap": "608988547.00",
+    "lastsale": "$25.903",
+    "netchange": "-0.497",
+    "pctchange": "-1.883%",
+    "volume": "4831",
+    "marketCap": "597523876.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -30788,11 +30830,11 @@
   {
     "symbol": "MBOT",
     "name": "Microbot Medical Inc. Common Stock",
-    "lastsale": "$0.9025",
-    "netchange": "-0.0244",
-    "pctchange": "-2.632%",
-    "volume": "99393",
-    "marketCap": "15281438.00",
+    "lastsale": "$0.924",
+    "netchange": "0.0215",
+    "pctchange": "2.382%",
+    "volume": "53462",
+    "marketCap": "15645483.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30802,11 +30844,11 @@
   {
     "symbol": "MBRX",
     "name": "Moleculin Biotech Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "-0.19",
-    "pctchange": "-7.011%",
-    "volume": "51147",
-    "marketCap": "7564775.00",
+    "lastsale": "$2.615",
+    "netchange": "0.095",
+    "pctchange": "3.77%",
+    "volume": "109419",
+    "marketCap": "7849955.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30816,11 +30858,11 @@
   {
     "symbol": "MBUU",
     "name": "Malibu Boats Inc. Class A Common Stock",
-    "lastsale": "$41.02",
-    "netchange": "-0.20",
-    "pctchange": "-0.485%",
-    "volume": "102569",
-    "marketCap": "808718078.00",
+    "lastsale": "$40.35",
+    "netchange": "-0.67",
+    "pctchange": "-1.633%",
+    "volume": "140941",
+    "marketCap": "795508885.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -30830,11 +30872,11 @@
   {
     "symbol": "MBWM",
     "name": "Mercantile Bank Corporation Common Stock",
-    "lastsale": "$48.52",
-    "netchange": "-0.58",
-    "pctchange": "-1.181%",
-    "volume": "38759",
-    "marketCap": "783206395.00",
+    "lastsale": "$48.56",
+    "netchange": "0.04",
+    "pctchange": "0.082%",
+    "volume": "32942",
+    "marketCap": "783852072.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -30844,11 +30886,11 @@
   {
     "symbol": "MBX",
     "name": "MBX Biosciences Inc. Common Stock",
-    "lastsale": "$16.42",
-    "netchange": "-1.19",
-    "pctchange": "-6.758%",
-    "volume": "134897",
-    "marketCap": "548714004.00",
+    "lastsale": "$15.94",
+    "netchange": "-0.48",
+    "pctchange": "-2.923%",
+    "volume": "126928",
+    "marketCap": "532673643.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30861,7 +30903,7 @@
     "lastsale": "$11.32",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "62",
+    "volume": "214",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -30886,11 +30928,11 @@
   {
     "symbol": "MCBS",
     "name": "MetroCity Bankshares Inc. Common Stock",
-    "lastsale": "$33.65",
-    "netchange": "-0.26",
-    "pctchange": "-0.767%",
-    "volume": "28278",
-    "marketCap": "852418973.00",
+    "lastsale": "$33.79",
+    "netchange": "0.14",
+    "pctchange": "0.416%",
+    "volume": "29888",
+    "marketCap": "855965442.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -30900,11 +30942,11 @@
   {
     "symbol": "MCFT",
     "name": "MasterCraft Boat Holdings Inc. Common Stock",
-    "lastsale": "$20.58",
-    "netchange": "-0.08",
-    "pctchange": "-0.387%",
-    "volume": "122451",
-    "marketCap": "345657173.00",
+    "lastsale": "$20.52",
+    "netchange": "-0.06",
+    "pctchange": "-0.292%",
+    "volume": "90950",
+    "marketCap": "344649426.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -30914,11 +30956,11 @@
   {
     "symbol": "MCHP",
     "name": "Microchip Technology Incorporated Common Stock",
-    "lastsale": "$65.25",
-    "netchange": "2.39",
-    "pctchange": "3.802%",
-    "volume": "7998427",
-    "marketCap": "35039917769.00",
+    "lastsale": "$64.88",
+    "netchange": "-0.37",
+    "pctchange": "-0.567%",
+    "volume": "9720091",
+    "marketCap": "34841223982.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Semiconductors",
@@ -30928,11 +30970,11 @@
   {
     "symbol": "MCHX",
     "name": "Marchex Inc. Class B Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "-0.02",
-    "pctchange": "-1.176%",
-    "volume": "142156",
-    "marketCap": "73386340.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.01",
+    "pctchange": "-0.595%",
+    "volume": "51892",
+    "marketCap": "72949516.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Business Services",
@@ -30942,11 +30984,11 @@
   {
     "symbol": "MCRB",
     "name": "Seres Therapeutics Inc. Common Stock",
-    "lastsale": "$0.5789",
-    "netchange": "0.0292",
-    "pctchange": "5.312%",
-    "volume": "3368645",
-    "marketCap": "98840268.00",
+    "lastsale": "$0.6884",
+    "netchange": "0.1095",
+    "pctchange": "18.915%",
+    "volume": "4394069",
+    "marketCap": "117536087.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30956,11 +30998,11 @@
   {
     "symbol": "MCRI",
     "name": "Monarch Casino & Resort Inc. Common Stock",
-    "lastsale": "$83.19",
-    "netchange": "0.01",
-    "pctchange": "0.012%",
-    "volume": "60761",
-    "marketCap": "1529785652.00",
+    "lastsale": "$82.87",
+    "netchange": "-0.32",
+    "pctchange": "-0.385%",
+    "volume": "57563",
+    "marketCap": "1523901154.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -30970,11 +31012,11 @@
   {
     "symbol": "MCVT",
     "name": "Mill City Ventures III Ltd. Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "-0.03",
-    "pctchange": "-1.538%",
-    "volume": "4882",
-    "marketCap": "12259690.00",
+    "lastsale": "$1.82",
+    "netchange": "-0.10",
+    "pctchange": "-5.208%",
+    "volume": "3790",
+    "marketCap": "11621164.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -30984,11 +31026,11 @@
   {
     "symbol": "MDAI",
     "name": "Spectral AI Inc. Class A Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "0.02",
-    "pctchange": "1.429%",
-    "volume": "595756",
-    "marketCap": "26395064.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.29",
+    "pctchange": "-20.423%",
+    "volume": "1649999",
+    "marketCap": "21004522.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30998,11 +31040,11 @@
   {
     "symbol": "MDAIW",
     "name": "Spectral AI Inc. Warrants",
-    "lastsale": "$0.1395",
-    "netchange": "-0.0105",
-    "pctchange": "-7.00%",
-    "volume": "5895",
-    "marketCap": "2593036.00",
+    "lastsale": "$0.1489",
+    "netchange": "0.0094",
+    "pctchange": "6.738%",
+    "volume": "2145",
+    "marketCap": "2767764.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -31012,11 +31054,11 @@
   {
     "symbol": "MDB",
     "name": "MongoDB Inc. Class A Common Stock",
-    "lastsale": "$284.43",
-    "netchange": "4.66",
-    "pctchange": "1.666%",
-    "volume": "1006044",
-    "marketCap": "21010688801.00",
+    "lastsale": "$289.15",
+    "netchange": "4.72",
+    "pctchange": "1.659%",
+    "volume": "1542874",
+    "marketCap": "21359352624.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -31026,11 +31068,11 @@
   {
     "symbol": "MDBH",
     "name": "MDB Capital Holdings LLC Class A common",
-    "lastsale": "$7.15",
-    "netchange": "0.99",
-    "pctchange": "16.071%",
-    "volume": "15908",
-    "marketCap": "35397019.00",
+    "lastsale": "$7.00",
+    "netchange": "-0.15",
+    "pctchange": "-2.098%",
+    "volume": "9491",
+    "marketCap": "34654424.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -31040,10 +31082,10 @@
   {
     "symbol": "MDCX",
     "name": "Medicus Pharma Ltd. Common Stock  ",
-    "lastsale": "$2.09",
-    "netchange": "-0.15",
-    "pctchange": "-6.696%",
-    "volume": "40981",
+    "lastsale": "$2.04",
+    "netchange": "-0.05",
+    "pctchange": "-2.392%",
+    "volume": "61142",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "",
@@ -31054,10 +31096,10 @@
   {
     "symbol": "MDCXW",
     "name": "Medicus Pharma Ltd. Warrant",
-    "lastsale": "$0.50",
-    "netchange": "0.05",
-    "pctchange": "11.111%",
-    "volume": "1968",
+    "lastsale": "$0.43",
+    "netchange": "-0.07",
+    "pctchange": "-14.00%",
+    "volume": "11450",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "",
@@ -31068,11 +31110,11 @@
   {
     "symbol": "MDGL",
     "name": "Madrigal Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$303.49",
-    "netchange": "14.91",
-    "pctchange": "5.167%",
-    "volume": "467850",
-    "marketCap": "6619240420.00",
+    "lastsale": "$314.17",
+    "netchange": "10.68",
+    "pctchange": "3.519%",
+    "volume": "380877",
+    "marketCap": "6852175567.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31082,11 +31124,11 @@
   {
     "symbol": "MDIA",
     "name": "Mediaco Holding Inc. Class A Common Stock ",
-    "lastsale": "$1.23",
-    "netchange": "0.15",
-    "pctchange": "13.889%",
-    "volume": "26787",
-    "marketCap": "57444269.00",
+    "lastsale": "$1.26",
+    "netchange": "0.03",
+    "pctchange": "2.439%",
+    "volume": "53827",
+    "marketCap": "58802538.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -31096,11 +31138,11 @@
   {
     "symbol": "MDJH",
     "name": "MDJM LTD Ordinary Share",
-    "lastsale": "$0.176",
-    "netchange": "-0.0032",
-    "pctchange": "-1.786%",
-    "volume": "1208161",
-    "marketCap": "2054838.00",
+    "lastsale": "$0.1858",
+    "netchange": "0.0098",
+    "pctchange": "5.568%",
+    "volume": "3869748",
+    "marketCap": "2169255.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -31110,11 +31152,11 @@
   {
     "symbol": "MDLZ",
     "name": "Mondelez International Inc. Class A Common Stock",
-    "lastsale": "$63.84",
-    "netchange": "-0.65",
-    "pctchange": "-1.008%",
-    "volume": "6983566",
-    "marketCap": "85366481175.00",
+    "lastsale": "$63.87",
+    "netchange": "0.03",
+    "pctchange": "0.047%",
+    "volume": "5621700",
+    "marketCap": "85406597003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31124,11 +31166,11 @@
   {
     "symbol": "MDRR",
     "name": "Medalist Diversified REIT Inc. Common Stock",
-    "lastsale": "$12.3788",
-    "netchange": "0.0789",
-    "pctchange": "0.641%",
-    "volume": "769",
-    "marketCap": "13805580.00",
+    "lastsale": "$12.36",
+    "netchange": "-0.0188",
+    "pctchange": "-0.152%",
+    "volume": "408",
+    "marketCap": "13784614.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -31141,7 +31183,7 @@
     "lastsale": "$25.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "598",
     "marketCap": "28439130.00",
     "country": "United States",
     "ipoyear": "",
@@ -31152,11 +31194,11 @@
   {
     "symbol": "MDWD",
     "name": "MediWound Ltd. Ordinary Shares",
-    "lastsale": "$15.64",
-    "netchange": "-0.36",
-    "pctchange": "-2.25%",
-    "volume": "42709",
-    "marketCap": "168755600.00",
+    "lastsale": "$15.80",
+    "netchange": "0.16",
+    "pctchange": "1.023%",
+    "volume": "23821",
+    "marketCap": "170482000.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -31166,11 +31208,11 @@
   {
     "symbol": "MDXG",
     "name": "MiMedx Group Inc Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "-0.14",
-    "pctchange": "-1.509%",
-    "volume": "1687581",
-    "marketCap": "1343088387.00",
+    "lastsale": "$9.24",
+    "netchange": "0.10",
+    "pctchange": "1.094%",
+    "volume": "1024906",
+    "marketCap": "1357783008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31180,11 +31222,11 @@
   {
     "symbol": "MDXH",
     "name": "MDxHealth SA Ordinary Shares",
-    "lastsale": "$1.67",
-    "netchange": "0.03",
-    "pctchange": "1.829%",
-    "volume": "139783",
-    "marketCap": "45571115.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.10",
+    "pctchange": "-5.988%",
+    "volume": "305726",
+    "marketCap": "42842306.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -31194,11 +31236,11 @@
   {
     "symbol": "ME",
     "name": "23andMe Holding Co. Class A Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "-0.17",
-    "pctchange": "-5.667%",
-    "volume": "991782",
-    "marketCap": "73913932.00",
+    "lastsale": "$3.43",
+    "netchange": "0.60",
+    "pctchange": "21.201%",
+    "volume": "1710793",
+    "marketCap": "89584730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31208,11 +31250,11 @@
   {
     "symbol": "MEDP",
     "name": "Medpace Holdings Inc. Common Stock",
-    "lastsale": "$308.93",
-    "netchange": "-1.70",
-    "pctchange": "-0.547%",
-    "volume": "619662",
-    "marketCap": "9602038997.00",
+    "lastsale": "$314.96",
+    "netchange": "6.03",
+    "pctchange": "1.952%",
+    "volume": "679318",
+    "marketCap": "9789461051.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -31222,11 +31264,11 @@
   {
     "symbol": "MEGL",
     "name": "Magic Empire Global Limited Ordinary Shares",
-    "lastsale": "$0.4893",
-    "netchange": "-0.0104",
-    "pctchange": "-2.081%",
-    "volume": "47525",
-    "marketCap": "9911309.00",
+    "lastsale": "$0.4898",
+    "netchange": "0.0005",
+    "pctchange": "0.102%",
+    "volume": "33675",
+    "marketCap": "9921437.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -31236,11 +31278,11 @@
   {
     "symbol": "MEIP",
     "name": "MEI Pharma Inc. Common Stock",
-    "lastsale": "$2.875",
-    "netchange": "-0.045",
-    "pctchange": "-1.541%",
-    "volume": "21680",
-    "marketCap": "19155714.00",
+    "lastsale": "$2.86",
+    "netchange": "-0.015",
+    "pctchange": "-0.522%",
+    "volume": "18156",
+    "marketCap": "19055771.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31250,11 +31292,11 @@
   {
     "symbol": "MELI",
     "name": "MercadoLibre Inc. Common Stock",
-    "lastsale": "$1916.12",
-    "netchange": "36.12",
-    "pctchange": "1.921%",
-    "volume": "359909",
-    "marketCap": "97142254185.00",
+    "lastsale": "$1916.51",
+    "netchange": "0.39",
+    "pctchange": "0.02%",
+    "volume": "340495",
+    "marketCap": "97162026161.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -31264,11 +31306,11 @@
   {
     "symbol": "MEOH",
     "name": "Methanex Corporation Common Stock",
-    "lastsale": "$44.07",
-    "netchange": "1.43",
-    "pctchange": "3.354%",
-    "volume": "339751",
-    "marketCap": "2969766772.00",
+    "lastsale": "$44.47",
+    "netchange": "0.40",
+    "pctchange": "0.908%",
+    "volume": "440509",
+    "marketCap": "2996721769.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31278,11 +31320,11 @@
   {
     "symbol": "MERC",
     "name": "Mercer International Inc. Common Stock",
-    "lastsale": "$6.27",
-    "netchange": "0.07",
-    "pctchange": "1.129%",
-    "volume": "253868",
-    "marketCap": "419279753.00",
+    "lastsale": "$6.23",
+    "netchange": "-0.04",
+    "pctchange": "-0.638%",
+    "volume": "232435",
+    "marketCap": "416604922.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Paper",
@@ -31292,11 +31334,11 @@
   {
     "symbol": "MESA",
     "name": "Mesa Air Group Inc. Common Stock",
-    "lastsale": "$0.85",
-    "netchange": "-0.0064",
-    "pctchange": "-0.747%",
-    "volume": "192630",
-    "marketCap": "35116238.00",
+    "lastsale": "$0.8651",
+    "netchange": "0.0151",
+    "pctchange": "1.776%",
+    "volume": "117586",
+    "marketCap": "35740067.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Air Freight/Delivery Services",
@@ -31306,11 +31348,11 @@
   {
     "symbol": "MESO",
     "name": "Mesoblast Limited American Depositary Shares",
-    "lastsale": "$10.635",
-    "netchange": "0.595",
-    "pctchange": "5.926%",
-    "volume": "361263",
-    "marketCap": "1214287401.00",
+    "lastsale": "$10.82",
+    "netchange": "0.185",
+    "pctchange": "1.74%",
+    "volume": "172175",
+    "marketCap": "1235410407.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31320,11 +31362,11 @@
   {
     "symbol": "META",
     "name": "Meta Platforms Inc. Class A Common Stock",
-    "lastsale": "$554.40",
-    "netchange": "0.32",
-    "pctchange": "0.058%",
-    "volume": "14327168",
-    "marketCap": "1399576442695.00",
+    "lastsale": "$561.09",
+    "netchange": "6.69",
+    "pctchange": "1.207%",
+    "volume": "9155480",
+    "marketCap": "1416465270981.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Programming Data Processing",
@@ -31334,11 +31376,11 @@
   {
     "symbol": "METC",
     "name": "Ramaco Resources Inc. Class A Common Stock",
-    "lastsale": "$12.52",
-    "netchange": "0.37",
-    "pctchange": "3.045%",
-    "volume": "411534",
-    "marketCap": "657666773.00",
+    "lastsale": "$12.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.16%",
+    "volume": "722387",
+    "marketCap": "656616188.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -31348,11 +31390,11 @@
   {
     "symbol": "METCB",
     "name": "Ramaco Resources Inc. Class B Common Stock",
-    "lastsale": "$10.57",
-    "netchange": "-0.29",
-    "pctchange": "-2.67%",
-    "volume": "9455",
-    "marketCap": "555234648.00",
+    "lastsale": "$10.87",
+    "netchange": "0.30",
+    "pctchange": "2.838%",
+    "volume": "6127",
+    "marketCap": "570993437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -31362,11 +31404,11 @@
   {
     "symbol": "METCL",
     "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026",
-    "lastsale": "$25.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "1683",
-    "marketCap": "1351053467.00",
+    "lastsale": "$25.75",
+    "netchange": "0.03",
+    "pctchange": "0.117%",
+    "volume": "637",
+    "marketCap": "1352629346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -31376,11 +31418,11 @@
   {
     "symbol": "MFH",
     "name": "Mercurity Fintech Holding Inc. Ordinary Shares",
-    "lastsale": "$3.50",
-    "netchange": "-0.28",
-    "pctchange": "-7.407%",
-    "volume": "130868",
-    "marketCap": "212869640.00",
+    "lastsale": "$3.87",
+    "netchange": "0.37",
+    "pctchange": "10.571%",
+    "volume": "99766",
+    "marketCap": "235373001.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -31390,11 +31432,11 @@
   {
     "symbol": "MFI",
     "name": "mF International Limited Class A Ordinary Shares",
-    "lastsale": "$0.73",
-    "netchange": "-0.019",
-    "pctchange": "-2.537%",
-    "volume": "40011",
-    "marketCap": "9673717.00",
+    "lastsale": "$0.74",
+    "netchange": "0.01",
+    "pctchange": "1.37%",
+    "volume": "20803",
+    "marketCap": "9806234.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -31404,11 +31446,11 @@
   {
     "symbol": "MFIC",
     "name": "MidCap Financial Investment Corporation Common Stock",
-    "lastsale": "$13.82",
-    "netchange": "0.07",
-    "pctchange": "0.509%",
-    "volume": "383313",
-    "marketCap": "1296043442.00",
+    "lastsale": "$13.83",
+    "netchange": "0.01",
+    "pctchange": "0.072%",
+    "volume": "248907",
+    "marketCap": "1296981245.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -31418,11 +31460,11 @@
   {
     "symbol": "MFICL",
     "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.61",
-    "netchange": "0.06",
-    "pctchange": "0.235%",
-    "volume": "5477",
-    "marketCap": "2401712920.00",
+    "lastsale": "$25.675",
+    "netchange": "0.065",
+    "pctchange": "0.254%",
+    "volume": "6763",
+    "marketCap": "2407808638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -31432,11 +31474,11 @@
   {
     "symbol": "MFIN",
     "name": "Medallion Financial Corp. Common Stock",
-    "lastsale": "$9.50",
-    "netchange": "-0.03",
-    "pctchange": "-0.315%",
-    "volume": "40551",
-    "marketCap": "219143606.00",
+    "lastsale": "$9.58",
+    "netchange": "0.08",
+    "pctchange": "0.842%",
+    "volume": "65885",
+    "marketCap": "220989026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31446,11 +31488,11 @@
   {
     "symbol": "MGEE",
     "name": "MGE Energy Inc",
-    "lastsale": "$104.97",
-    "netchange": "0.11",
-    "pctchange": "0.105%",
-    "volume": "92032",
-    "marketCap": "3800704319.00",
+    "lastsale": "$104.53",
+    "netchange": "-0.44",
+    "pctchange": "-0.419%",
+    "volume": "109853",
+    "marketCap": "3784773006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -31460,11 +31502,11 @@
   {
     "symbol": "MGIC",
     "name": "Magic Software Enterprises Ltd. Ordinary Shares",
-    "lastsale": "$11.01",
-    "netchange": "-0.41",
-    "pctchange": "-3.59%",
-    "volume": "52473",
-    "marketCap": "540583348.00",
+    "lastsale": "$10.96",
+    "netchange": "-0.05",
+    "pctchange": "-0.454%",
+    "volume": "30520",
+    "marketCap": "538128383.00",
     "country": "Israel",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -31474,11 +31516,11 @@
   {
     "symbol": "MGIH",
     "name": "Millennium Group International Holdings Limited Ordinary Shares",
-    "lastsale": "$1.57",
-    "netchange": "-0.06",
-    "pctchange": "-3.681%",
-    "volume": "5900",
-    "marketCap": "17662500.00",
+    "lastsale": "$1.59",
+    "netchange": "0.02",
+    "pctchange": "1.274%",
+    "volume": "15714",
+    "marketCap": "17887500.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -31488,11 +31530,11 @@
   {
     "symbol": "MGNI",
     "name": "Magnite Inc. Common Stock",
-    "lastsale": "$15.64",
-    "netchange": "-0.21",
-    "pctchange": "-1.325%",
-    "volume": "1480849",
-    "marketCap": "2200398497.00",
+    "lastsale": "$16.26",
+    "netchange": "0.62",
+    "pctchange": "3.964%",
+    "volume": "1833615",
+    "marketCap": "2287626571.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -31502,11 +31544,11 @@
   {
     "symbol": "MGNX",
     "name": "MacroGenics Inc. Common Stock",
-    "lastsale": "$3.51",
-    "netchange": "-0.06",
-    "pctchange": "-1.681%",
-    "volume": "559184",
-    "marketCap": "220299702.00",
+    "lastsale": "$3.48",
+    "netchange": "-0.03",
+    "pctchange": "-0.855%",
+    "volume": "530041",
+    "marketCap": "218416799.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31516,11 +31558,11 @@
   {
     "symbol": "MGOL",
     "name": "MGO Global Inc. Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "0.08",
-    "pctchange": "3.306%",
-    "volume": "19519",
-    "marketCap": "7260003.00",
+    "lastsale": "$2.37",
+    "netchange": "-0.13",
+    "pctchange": "-5.20%",
+    "volume": "22282",
+    "marketCap": "6882482.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Apparel",
@@ -31530,11 +31572,11 @@
   {
     "symbol": "MGPI",
     "name": "MGP Ingredients Inc.",
-    "lastsale": "$48.80",
-    "netchange": "-0.85",
-    "pctchange": "-1.712%",
-    "volume": "235943",
-    "marketCap": "1071320210.00",
+    "lastsale": "$46.24",
+    "netchange": "-2.56",
+    "pctchange": "-5.246%",
+    "volume": "418882",
+    "marketCap": "1015119806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -31544,11 +31586,11 @@
   {
     "symbol": "MGRC",
     "name": "McGrath RentCorp Common Stock",
-    "lastsale": "$116.71",
-    "netchange": "-0.10",
-    "pctchange": "-0.086%",
-    "volume": "173013",
-    "marketCap": "2865368685.00",
+    "lastsale": "$117.81",
+    "netchange": "1.10",
+    "pctchange": "0.943%",
+    "volume": "137243",
+    "marketCap": "2892374987.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Diversified Commercial Services",
@@ -31558,11 +31600,11 @@
   {
     "symbol": "MGRM",
     "name": "Monogram Technologies Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "-0.06",
-    "pctchange": "-2.927%",
-    "volume": "68376",
-    "marketCap": "68281399.00",
+    "lastsale": "$2.04",
+    "netchange": "0.05",
+    "pctchange": "2.513%",
+    "volume": "46180",
+    "marketCap": "69997012.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Medical/Dental Instruments",
@@ -31572,11 +31614,11 @@
   {
     "symbol": "MGRX",
     "name": "Mangoceuticals Inc. Common Stock",
-    "lastsale": "$2.33",
-    "netchange": "0.02",
-    "pctchange": "0.866%",
-    "volume": "40768",
-    "marketCap": "5592000.00",
+    "lastsale": "$2.3346",
+    "netchange": "0.0046",
+    "pctchange": "0.197%",
+    "volume": "30352",
+    "marketCap": "5805011.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Misc Health and Biotechnology Services",
@@ -31586,11 +31628,11 @@
   {
     "symbol": "MGTX",
     "name": "MeiraGTx Holdings plc Ordinary Shares",
-    "lastsale": "$6.09",
-    "netchange": "-0.39",
-    "pctchange": "-6.019%",
-    "volume": "238730",
-    "marketCap": "475954212.00",
+    "lastsale": "$5.98",
+    "netchange": "-0.11",
+    "pctchange": "-1.806%",
+    "volume": "190085",
+    "marketCap": "467357338.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31600,11 +31642,11 @@
   {
     "symbol": "MGX",
     "name": "Metagenomi Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.07",
-    "pctchange": "-3.846%",
-    "volume": "787239",
-    "marketCap": "65491855.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.06",
+    "pctchange": "-3.429%",
+    "volume": "793699",
+    "marketCap": "63246420.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31614,11 +31656,11 @@
   {
     "symbol": "MGYR",
     "name": "Magyar Bancorp Inc. Common Stock",
-    "lastsale": "$13.06",
-    "netchange": "0.1899",
-    "pctchange": "1.476%",
-    "volume": "8045",
-    "marketCap": "84761594.00",
+    "lastsale": "$13.00",
+    "netchange": "-0.06",
+    "pctchange": "-0.459%",
+    "volume": "834",
+    "marketCap": "84372184.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -31628,11 +31670,11 @@
   {
     "symbol": "MHLD",
     "name": "Maiden Holdings Ltd.",
-    "lastsale": "$1.64",
-    "netchange": "0.03",
-    "pctchange": "1.863%",
-    "volume": "60907",
-    "marketCap": "162886120.00",
+    "lastsale": "$1.66",
+    "netchange": "0.02",
+    "pctchange": "1.22%",
+    "volume": "57410",
+    "marketCap": "164872536.00",
     "country": "Bermuda",
     "ipoyear": "2008",
     "industry": "Property-Casualty Insurers",
@@ -31642,11 +31684,11 @@
   {
     "symbol": "MHUA",
     "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.5393",
-    "netchange": "0.0653",
-    "pctchange": "13.776%",
-    "volume": "743183",
-    "marketCap": "13730578.00",
+    "lastsale": "$0.5122",
+    "netchange": "-0.0271",
+    "pctchange": "-5.025%",
+    "volume": "199828",
+    "marketCap": "13040612.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -31656,11 +31698,11 @@
   {
     "symbol": "MIDD",
     "name": "Middleby Corporation (The) Common Stock",
-    "lastsale": "$137.22",
-    "netchange": "1.22",
-    "pctchange": "0.897%",
-    "volume": "403089",
-    "marketCap": "7381497141.00",
+    "lastsale": "$136.33",
+    "netchange": "-0.89",
+    "pctchange": "-0.649%",
+    "volume": "343122",
+    "marketCap": "7333621230.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31670,11 +31712,11 @@
   {
     "symbol": "MIGI",
     "name": "Mawson Infrastructure Group Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.15",
-    "pctchange": "-8.475%",
-    "volume": "459119",
-    "marketCap": "30306335.00",
+    "lastsale": "$1.84",
+    "netchange": "0.22",
+    "pctchange": "13.58%",
+    "volume": "812591",
+    "marketCap": "34422010.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31684,11 +31726,11 @@
   {
     "symbol": "MIND",
     "name": "MIND Technology Inc. Common Stock (DE)",
-    "lastsale": "$3.89",
-    "netchange": "0.055",
-    "pctchange": "1.434%",
-    "volume": "77296",
-    "marketCap": "5468480.00",
+    "lastsale": "$3.80",
+    "netchange": "-0.09",
+    "pctchange": "-2.314%",
+    "volume": "34940",
+    "marketCap": "5341960.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -31698,11 +31740,11 @@
   {
     "symbol": "MIRA",
     "name": "MIRA Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.13",
-    "pctchange": "-8.442%",
-    "volume": "392996",
-    "marketCap": "23350801.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.01",
+    "pctchange": "-0.709%",
+    "volume": "381990",
+    "marketCap": "23185193.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31712,11 +31754,11 @@
   {
     "symbol": "MIRM",
     "name": "Mirum Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$41.42",
-    "netchange": "-3.08",
-    "pctchange": "-6.921%",
-    "volume": "595759",
-    "marketCap": "1988349786.00",
+    "lastsale": "$42.09",
+    "netchange": "0.67",
+    "pctchange": "1.618%",
+    "volume": "389598",
+    "marketCap": "2020512856.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31726,11 +31768,11 @@
   {
     "symbol": "MIST",
     "name": "Milestone Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$1.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "302039",
-    "marketCap": "90657444.00",
+    "lastsale": "$1.74",
+    "netchange": "0.04",
+    "pctchange": "2.353%",
+    "volume": "104129",
+    "marketCap": "92790560.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31751,28 +31793,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/mita"
   },
-  {
-    "symbol": "MITAW",
-    "name": "Coliseum Acquisition Corp. Warrant",
-    "lastsale": "$0.042",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
-    "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": "$8.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "344619",
-    "marketCap": "410751969.00",
+    "lastsale": "$8.69",
+    "netchange": "-0.20",
+    "pctchange": "-2.25%",
+    "volume": "366036",
+    "marketCap": "401511204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -31782,11 +31810,11 @@
   {
     "symbol": "MKDW",
     "name": "MKDWELL Tech Inc. Ordinary Share",
-    "lastsale": "$0.9945",
-    "netchange": "0.0417",
-    "pctchange": "4.377%",
-    "volume": "31632",
-    "marketCap": "16696006.00",
+    "lastsale": "$0.99",
+    "netchange": "-0.0045",
+    "pctchange": "-0.452%",
+    "volume": "50097",
+    "marketCap": "16620459.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -31796,11 +31824,11 @@
   {
     "symbol": "MKSI",
     "name": "MKS Instruments Inc. Common Stock",
-    "lastsale": "$108.10",
-    "netchange": "2.62",
-    "pctchange": "2.484%",
-    "volume": "1160618",
-    "marketCap": "7275015522.00",
+    "lastsale": "$108.38",
+    "netchange": "0.28",
+    "pctchange": "0.259%",
+    "volume": "821787",
+    "marketCap": "7293859226.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -31810,11 +31838,11 @@
   {
     "symbol": "MKTW",
     "name": "MarketWise Inc. Class A Common Stock",
-    "lastsale": "$0.51",
-    "netchange": "0.0107",
-    "pctchange": "2.143%",
-    "volume": "405677",
-    "marketCap": "165404489.00",
+    "lastsale": "$0.552",
+    "netchange": "0.042",
+    "pctchange": "8.235%",
+    "volume": "249809",
+    "marketCap": "179026035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -31824,11 +31852,11 @@
   {
     "symbol": "MKTX",
     "name": "MarketAxess Holdings Inc. Common Stock",
-    "lastsale": "$267.33",
-    "netchange": "5.68",
-    "pctchange": "2.171%",
-    "volume": "274272",
-    "marketCap": "10079507628.00",
+    "lastsale": "$267.81",
+    "netchange": "0.48",
+    "pctchange": "0.18%",
+    "volume": "352511",
+    "marketCap": "10097605723.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31838,10 +31866,10 @@
   {
     "symbol": "MKZR",
     "name": "MacKenzie Realty Capital Inc. Common Stock",
-    "lastsale": "$3.5508",
-    "netchange": "-0.0792",
-    "pctchange": "-2.182%",
-    "volume": "14186",
+    "lastsale": "$3.51",
+    "netchange": "-0.0408",
+    "pctchange": "-1.149%",
+    "volume": "4764",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31852,11 +31880,11 @@
   {
     "symbol": "MLAB",
     "name": "Mesa Laboratories Inc. Common Stock",
-    "lastsale": "$103.05",
-    "netchange": "0.615",
-    "pctchange": "0.60%",
-    "volume": "54482",
-    "marketCap": "559708243.00",
+    "lastsale": "$99.75",
+    "netchange": "-3.30",
+    "pctchange": "-3.202%",
+    "volume": "34708",
+    "marketCap": "541784544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31866,11 +31894,11 @@
   {
     "symbol": "MLCO",
     "name": "Melco Resorts & Entertainment Limited American Depositary Shares",
-    "lastsale": "$6.00",
-    "netchange": "-0.12",
-    "pctchange": "-1.961%",
-    "volume": "8263196",
-    "marketCap": "2659358136.00",
+    "lastsale": "$5.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.333%",
+    "volume": "3845154",
+    "marketCap": "2650493609.00",
     "country": "Hong Kong",
     "ipoyear": "2006",
     "industry": "Hotels/Resorts",
@@ -31880,10 +31908,10 @@
   {
     "symbol": "MLEC",
     "name": "Moolec Science SA Ordinary Shares",
-    "lastsale": "$0.8699",
-    "netchange": "0.0389",
-    "pctchange": "4.681%",
-    "volume": "17079",
+    "lastsale": "$0.87",
+    "netchange": "0.0001",
+    "pctchange": "0.011%",
+    "volume": "14076",
     "marketCap": "0.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -31894,11 +31922,11 @@
   {
     "symbol": "MLGO",
     "name": "MicroAlgo Inc. Ordinary Shares",
-    "lastsale": "$0.1792",
-    "netchange": "-0.0111",
-    "pctchange": "-5.833%",
-    "volume": "6380590",
-    "marketCap": "1364562.00",
+    "lastsale": "$0.1672",
+    "netchange": "-0.012",
+    "pctchange": "-6.696%",
+    "volume": "9763757",
+    "marketCap": "1273185.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -31908,11 +31936,11 @@
   {
     "symbol": "MLKN",
     "name": "MillerKnoll Inc. Common Stock",
-    "lastsale": "$23.76",
-    "netchange": "-0.12",
-    "pctchange": "-0.503%",
-    "volume": "483427",
-    "marketCap": "1643373040.00",
+    "lastsale": "$23.48",
+    "netchange": "-0.28",
+    "pctchange": "-1.178%",
+    "volume": "614174",
+    "marketCap": "1624006691.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -31922,11 +31950,11 @@
   {
     "symbol": "MLTX",
     "name": "MoonLake Immunotherapeutics Class A Ordinary Shares",
-    "lastsale": "$48.54",
-    "netchange": "-0.29",
-    "pctchange": "-0.594%",
-    "volume": "227194",
-    "marketCap": "3101958311.00",
+    "lastsale": "$49.33",
+    "netchange": "0.79",
+    "pctchange": "1.628%",
+    "volume": "116139",
+    "marketCap": "3152443417.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31936,11 +31964,11 @@
   {
     "symbol": "MLYS",
     "name": "Mineralys Therapeutics Inc. Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "-0.08",
-    "pctchange": "-0.697%",
-    "volume": "134924",
-    "marketCap": "567362827.00",
+    "lastsale": "$12.86",
+    "netchange": "1.46",
+    "pctchange": "12.807%",
+    "volume": "230507",
+    "marketCap": "640025083.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31950,11 +31978,11 @@
   {
     "symbol": "MMLP",
     "name": "Martin Midstream Partners L.P. Limited Partnership",
-    "lastsale": "$4.00",
-    "netchange": "0.03",
-    "pctchange": "0.756%",
-    "volume": "194747",
-    "marketCap": "156004344.00",
+    "lastsale": "$3.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.50%",
+    "volume": "73308",
+    "marketCap": "155224322.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oil Refining/Marketing",
@@ -31964,11 +31992,11 @@
   {
     "symbol": "MMSI",
     "name": "Merit Medical Systems Inc. Common Stock",
-    "lastsale": "$103.94",
-    "netchange": "2.11",
-    "pctchange": "2.072%",
-    "volume": "355632",
-    "marketCap": "6057561771.00",
+    "lastsale": "$104.71",
+    "netchange": "0.77",
+    "pctchange": "0.741%",
+    "volume": "254557",
+    "marketCap": "6102436916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -31978,39 +32006,25 @@
   {
     "symbol": "MMV",
     "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share",
-    "lastsale": "$0.3834",
-    "netchange": "0.0234",
-    "pctchange": "6.50%",
-    "volume": "172186",
-    "marketCap": "12670954.00",
+    "lastsale": "$0.3714",
+    "netchange": "-0.012",
+    "pctchange": "-3.13%",
+    "volume": "121738",
+    "marketCap": "12274367.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
     "url": "/market-activity/stocks/mmv"
   },
-  {
-    "symbol": "MMVWW",
-    "name": "MultiMetaVerse Holdings Limited Warrant",
-    "lastsale": "$0.0283",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "431",
-    "marketCap": "935284.00",
-    "country": "Hong Kong",
-    "ipoyear": "2021",
-    "industry": "Computer Software: Prepackaged Software",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/mmvww"
-  },
   {
     "symbol": "MMYT",
     "name": "MakeMyTrip Limited Ordinary Shares",
-    "lastsale": "$100.32",
-    "netchange": "2.79",
-    "pctchange": "2.861%",
-    "volume": "408839",
-    "marketCap": "11013378996.00",
+    "lastsale": "$103.00",
+    "netchange": "2.68",
+    "pctchange": "2.671%",
+    "volume": "1070936",
+    "marketCap": "11307596058.00",
     "country": "India",
     "ipoyear": "2010",
     "industry": "Transportation Services",
@@ -32020,11 +32034,11 @@
   {
     "symbol": "MNDO",
     "name": "MIND C.T.I. Ltd. Ordinary Shares",
-    "lastsale": "$1.96",
-    "netchange": "-0.015",
-    "pctchange": "-0.759%",
-    "volume": "29267",
-    "marketCap": "39444659.00",
+    "lastsale": "$1.955",
+    "netchange": "-0.005",
+    "pctchange": "-0.255%",
+    "volume": "25145",
+    "marketCap": "39344035.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32034,11 +32048,11 @@
   {
     "symbol": "MNDR",
     "name": "Mobile-health Network Solutions Class A Ordinary Shares",
-    "lastsale": "$0.27",
-    "netchange": "0.01",
-    "pctchange": "3.846%",
-    "volume": "24503269",
-    "marketCap": "9312762.00",
+    "lastsale": "$0.2774",
+    "netchange": "0.0074",
+    "pctchange": "2.741%",
+    "volume": "1633622",
+    "marketCap": "9568001.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -32048,11 +32062,11 @@
   {
     "symbol": "MNDY",
     "name": "monday.com Ltd. Ordinary Shares",
-    "lastsale": "$255.46",
-    "netchange": "-7.43",
-    "pctchange": "-2.826%",
-    "volume": "1099242",
-    "marketCap": "12498100260.00",
+    "lastsale": "$257.02",
+    "netchange": "1.56",
+    "pctchange": "0.611%",
+    "volume": "827475",
+    "marketCap": "12574421549.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32062,11 +32076,11 @@
   {
     "symbol": "MNKD",
     "name": "MannKind Corporation Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-0.08",
-    "pctchange": "-1.176%",
-    "volume": "2325991",
-    "marketCap": "1853226097.00",
+    "lastsale": "$6.86",
+    "netchange": "0.14",
+    "pctchange": "2.083%",
+    "volume": "1709630",
+    "marketCap": "1891834974.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32076,11 +32090,11 @@
   {
     "symbol": "MNMD",
     "name": "Mind Medicine (MindMed) Inc. Common Shares",
-    "lastsale": "$6.84",
-    "netchange": "-0.92",
-    "pctchange": "-11.856%",
-    "volume": "3168506",
-    "marketCap": "556981200.00",
+    "lastsale": "$7.20",
+    "netchange": "0.36",
+    "pctchange": "5.263%",
+    "volume": "1555892",
+    "marketCap": "586296000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -32090,11 +32104,11 @@
   {
     "symbol": "MNOV",
     "name": "Medicinova Inc Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.03",
-    "pctchange": "-1.639%",
-    "volume": "114299",
-    "marketCap": "88283243.00",
+    "lastsale": "$1.90",
+    "netchange": "0.10",
+    "pctchange": "5.556%",
+    "volume": "47465",
+    "marketCap": "93187867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32104,11 +32118,11 @@
   {
     "symbol": "MNPR",
     "name": "Monopar Therapeutics Inc. Common Stock",
-    "lastsale": "$18.45",
-    "netchange": "0.36",
-    "pctchange": "1.99%",
-    "volume": "157481",
-    "marketCap": "97375336.00",
+    "lastsale": "$19.01",
+    "netchange": "0.56",
+    "pctchange": "3.035%",
+    "volume": "43368",
+    "marketCap": "100330902.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32118,11 +32132,11 @@
   {
     "symbol": "MNRO",
     "name": "Monro Inc. Common Stock",
-    "lastsale": "$28.82",
-    "netchange": "-0.27",
-    "pctchange": "-0.928%",
-    "volume": "491935",
-    "marketCap": "863141218.00",
+    "lastsale": "$28.13",
+    "netchange": "-0.69",
+    "pctchange": "-2.394%",
+    "volume": "383115",
+    "marketCap": "842476144.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Automotive Aftermarket",
@@ -32132,11 +32146,11 @@
   {
     "symbol": "MNSB",
     "name": "MainStreet Bancshares Inc. Common Stock",
-    "lastsale": "$17.76",
-    "netchange": "0.36",
-    "pctchange": "2.069%",
-    "volume": "3997",
-    "marketCap": "135033986.00",
+    "lastsale": "$18.20",
+    "netchange": "0.44",
+    "pctchange": "2.477%",
+    "volume": "8916",
+    "marketCap": "138379423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32160,11 +32174,11 @@
   {
     "symbol": "MNST",
     "name": "Monster Beverage Corporation",
-    "lastsale": "$53.27",
-    "netchange": "1.27",
-    "pctchange": "2.442%",
-    "volume": "7255736",
-    "marketCap": "51806122235.00",
+    "lastsale": "$53.73",
+    "netchange": "0.46",
+    "pctchange": "0.864%",
+    "volume": "3440053",
+    "marketCap": "52253481278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -32175,9 +32189,9 @@
     "symbol": "MNTK",
     "name": "Montauk Renewables Inc. Common Stock",
     "lastsale": "$4.04",
-    "netchange": "-0.08",
-    "pctchange": "-1.942%",
-    "volume": "156577",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "149781",
     "marketCap": "579205193.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -32188,11 +32202,11 @@
   {
     "symbol": "MNTS",
     "name": "Momentus Inc. Class A Common Stock",
-    "lastsale": "$0.6066",
-    "netchange": "-0.0254",
-    "pctchange": "-4.019%",
-    "volume": "1634983",
-    "marketCap": "15492818.00",
+    "lastsale": "$0.58",
+    "netchange": "-0.0266",
+    "pctchange": "-4.385%",
+    "volume": "1726029",
+    "marketCap": "14813443.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -32202,11 +32216,11 @@
   {
     "symbol": "MNTSW",
     "name": "Momentus Inc. Warrant",
-    "lastsale": "$0.014",
-    "netchange": "-0.0007",
-    "pctchange": "-4.762%",
-    "volume": "127692",
-    "marketCap": "357566.00",
+    "lastsale": "$0.015",
+    "netchange": "0.001",
+    "pctchange": "7.143%",
+    "volume": "49270",
+    "marketCap": "383106.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -32216,11 +32230,11 @@
   {
     "symbol": "MNTX",
     "name": "Manitex International Inc. Common Stock",
-    "lastsale": "$5.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "55791",
-    "marketCap": "116876861.00",
+    "lastsale": "$5.72",
+    "netchange": "-0.01",
+    "pctchange": "-0.175%",
+    "volume": "48308",
+    "marketCap": "116672888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32230,11 +32244,11 @@
   {
     "symbol": "MNY",
     "name": "MoneyHero Limited Class A Ordinary Shares",
-    "lastsale": "$1.19",
-    "netchange": "0.01",
-    "pctchange": "0.847%",
-    "volume": "23513",
-    "marketCap": "45857251.00",
+    "lastsale": "$1.21",
+    "netchange": "0.02",
+    "pctchange": "1.681%",
+    "volume": "50583",
+    "marketCap": "46627961.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -32244,11 +32258,11 @@
   {
     "symbol": "MNYWW",
     "name": "MoneyHero Limited Warrants",
-    "lastsale": "$0.0356",
-    "netchange": "-0.009",
-    "pctchange": "-20.179%",
-    "volume": "8900",
-    "marketCap": "1371864.00",
+    "lastsale": "$0.04",
+    "netchange": "0.0044",
+    "pctchange": "12.36%",
+    "volume": "4204",
+    "marketCap": "1541420.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -32259,9 +32273,9 @@
     "symbol": "MOB",
     "name": "Mobilicom Limited American Depositary Shares",
     "lastsale": "$1.31",
-    "netchange": "-0.01",
-    "pctchange": "-0.758%",
-    "volume": "18576",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "46674",
     "marketCap": "8319657.00",
     "country": "Israel",
     "ipoyear": "2022",
@@ -32272,11 +32286,11 @@
   {
     "symbol": "MOBBW",
     "name": "Mobilicom Limited Warrants",
-    "lastsale": "$0.16",
-    "netchange": "-0.005",
-    "pctchange": "-3.03%",
-    "volume": "14699",
-    "marketCap": "279438891.00",
+    "lastsale": "$0.15",
+    "netchange": "-0.01",
+    "pctchange": "-6.25%",
+    "volume": "13100",
+    "marketCap": "261973960.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -32286,11 +32300,11 @@
   {
     "symbol": "MOBX",
     "name": "Mobix Labs Inc. Class A Common Stock",
-    "lastsale": "$0.6065",
-    "netchange": "-0.0425",
-    "pctchange": "-6.549%",
-    "volume": "57927",
-    "marketCap": "18552352.00",
+    "lastsale": "$0.6124",
+    "netchange": "0.0059",
+    "pctchange": "0.973%",
+    "volume": "391081",
+    "marketCap": "18732829.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -32315,10 +32329,10 @@
     "symbol": "MODD",
     "name": "Modular Medical Inc. Common Stock",
     "lastsale": "$2.10",
-    "netchange": "0.03",
-    "pctchange": "1.449%",
-    "volume": "79877",
-    "marketCap": "68378955.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "47840",
+    "marketCap": "72601072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -32328,11 +32342,11 @@
   {
     "symbol": "MODV",
     "name": "ModivCare Inc. Common Stock",
-    "lastsale": "$15.56",
-    "netchange": "-0.71",
-    "pctchange": "-4.364%",
-    "volume": "188821",
-    "marketCap": "222253812.00",
+    "lastsale": "$15.59",
+    "netchange": "0.03",
+    "pctchange": "0.193%",
+    "volume": "111910",
+    "marketCap": "222682322.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Transportation Services",
@@ -32342,11 +32356,11 @@
   {
     "symbol": "MOFG",
     "name": "MidWestOne Financial Gp Common Stock",
-    "lastsale": "$32.21",
-    "netchange": "-0.17",
-    "pctchange": "-0.525%",
-    "volume": "46433",
-    "marketCap": "669160141.00",
+    "lastsale": "$32.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.031%",
+    "volume": "50535",
+    "marketCap": "668952392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32356,11 +32370,11 @@
   {
     "symbol": "MOGO",
     "name": "Mogo Inc. Common Shares",
-    "lastsale": "$1.445",
-    "netchange": "0.16",
-    "pctchange": "12.451%",
-    "volume": "190339",
-    "marketCap": "35362040.00",
+    "lastsale": "$1.51",
+    "netchange": "0.065",
+    "pctchange": "4.498%",
+    "volume": "203586",
+    "marketCap": "36952720.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32370,11 +32384,11 @@
   {
     "symbol": "MOLN",
     "name": "Molecular Partners AG American Depositary Shares",
-    "lastsale": "$5.83",
-    "netchange": "0.50",
-    "pctchange": "9.381%",
-    "volume": "10800",
-    "marketCap": "211945552.00",
+    "lastsale": "$5.46",
+    "netchange": "-0.37",
+    "pctchange": "-6.346%",
+    "volume": "18160",
+    "marketCap": "198494462.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32384,11 +32398,11 @@
   {
     "symbol": "MOMO",
     "name": "Hello Group Inc. American Depositary Shares",
-    "lastsale": "$6.84",
-    "netchange": "0.12",
-    "pctchange": "1.786%",
-    "volume": "891648",
-    "marketCap": "1282791357.00",
+    "lastsale": "$6.68",
+    "netchange": "-0.16",
+    "pctchange": "-2.339%",
+    "volume": "626948",
+    "marketCap": "1252784541.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -32398,11 +32412,11 @@
   {
     "symbol": "MOND",
     "name": "Mondee Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.87",
-    "netchange": "-0.28",
-    "pctchange": "-24.348%",
-    "volume": "489267",
-    "marketCap": "76052036.00",
+    "lastsale": "$0.8874",
+    "netchange": "0.0174",
+    "pctchange": "2.00%",
+    "volume": "314126",
+    "marketCap": "77573076.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -32412,11 +32426,11 @@
   {
     "symbol": "MORN",
     "name": "Morningstar Inc. Common Stock",
-    "lastsale": "$334.37",
-    "netchange": "-3.20",
-    "pctchange": "-0.948%",
-    "volume": "255370",
-    "marketCap": "14339183601.00",
+    "lastsale": "$334.88",
+    "netchange": "0.51",
+    "pctchange": "0.153%",
+    "volume": "143849",
+    "marketCap": "14361054533.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -32426,11 +32440,11 @@
   {
     "symbol": "MOVE",
     "name": "Movano Inc. Common Stock",
-    "lastsale": "$3.11",
-    "netchange": "-0.10",
-    "pctchange": "-3.115%",
-    "volume": "9399",
-    "marketCap": "20526000.00",
+    "lastsale": "$3.0822",
+    "netchange": "-0.0278",
+    "pctchange": "-0.894%",
+    "volume": "12539",
+    "marketCap": "20445808.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -32440,11 +32454,11 @@
   {
     "symbol": "MPAA",
     "name": "Motorcar Parts  of America Inc. Common Stock",
-    "lastsale": "$6.65",
-    "netchange": "-0.37",
-    "pctchange": "-5.271%",
-    "volume": "67459",
-    "marketCap": "132014743.00",
+    "lastsale": "$6.80",
+    "netchange": "0.15",
+    "pctchange": "2.256%",
+    "volume": "90150",
+    "marketCap": "134992519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -32454,11 +32468,11 @@
   {
     "symbol": "MPB",
     "name": "Mid Penn Bancorp Common Stock",
-    "lastsale": "$31.55",
-    "netchange": "-0.07",
-    "pctchange": "-0.221%",
-    "volume": "48576",
-    "marketCap": "524366490.00",
+    "lastsale": "$31.53",
+    "netchange": "-0.02",
+    "pctchange": "-0.063%",
+    "volume": "36721",
+    "marketCap": "524034086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32468,11 +32482,11 @@
   {
     "symbol": "MPWR",
     "name": "Monolithic Power Systems Inc. Common Stock",
-    "lastsale": "$587.84",
-    "netchange": "14.46",
-    "pctchange": "2.522%",
-    "volume": "1203060",
-    "marketCap": "28674835200.00",
+    "lastsale": "$585.87",
+    "netchange": "-1.97",
+    "pctchange": "-0.335%",
+    "volume": "947646",
+    "marketCap": "28578738600.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -32483,9 +32497,9 @@
     "symbol": "MQ",
     "name": "Marqeta Inc. Class A Common Stock",
     "lastsale": "$3.90",
-    "netchange": "-0.03",
-    "pctchange": "-0.763%",
-    "volume": "6525003",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5001232",
     "marketCap": "1959338211.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -32496,11 +32510,11 @@
   {
     "symbol": "MRAM",
     "name": "Everspin Technologies Inc. Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "0.03",
-    "pctchange": "0.511%",
-    "volume": "81049",
-    "marketCap": "129635101.00",
+    "lastsale": "$5.94",
+    "netchange": "0.04",
+    "pctchange": "0.678%",
+    "volume": "94591",
+    "marketCap": "130513983.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -32511,9 +32525,9 @@
     "symbol": "MRBK",
     "name": "Meridian Corporation Common Stock",
     "lastsale": "$14.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.07%",
-    "volume": "24847",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30705",
     "marketCap": "159833867.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -32524,11 +32538,11 @@
   {
     "symbol": "MRCC",
     "name": "Monroe Capital Corporation Common Stock",
-    "lastsale": "$8.44",
-    "netchange": "0.21",
-    "pctchange": "2.552%",
-    "volume": "95845",
-    "marketCap": "182863910.00",
+    "lastsale": "$8.50",
+    "netchange": "0.06",
+    "pctchange": "0.711%",
+    "volume": "74817",
+    "marketCap": "184163890.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -32538,11 +32552,11 @@
   {
     "symbol": "MRCY",
     "name": "Mercury Systems Inc Common Stock",
-    "lastsale": "$38.73",
-    "netchange": "-0.59",
-    "pctchange": "-1.501%",
-    "volume": "435469",
-    "marketCap": "2309567190.00",
+    "lastsale": "$38.97",
+    "netchange": "0.24",
+    "pctchange": "0.62%",
+    "volume": "283028",
+    "marketCap": "2323878993.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -32552,11 +32566,11 @@
   {
     "symbol": "MREO",
     "name": "Mereo BioPharma Group plc American Depositary Shares",
-    "lastsale": "$3.33",
-    "netchange": "-0.20",
-    "pctchange": "-5.666%",
-    "volume": "1964829",
-    "marketCap": "466788135.00",
+    "lastsale": "$3.49",
+    "netchange": "0.16",
+    "pctchange": "4.805%",
+    "volume": "934125",
+    "marketCap": "489216393.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32566,11 +32580,11 @@
   {
     "symbol": "MRIN",
     "name": "Marin Software Incorporated Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.04",
-    "pctchange": "-1.961%",
-    "volume": "16616",
-    "marketCap": "6286898.00",
+    "lastsale": "$2.02",
+    "netchange": "0.02",
+    "pctchange": "1.00%",
+    "volume": "20321",
+    "marketCap": "6349767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32580,11 +32594,11 @@
   {
     "symbol": "MRKR",
     "name": "Marker Therapeutics Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.14",
-    "pctchange": "-4.56%",
-    "volume": "36180",
-    "marketCap": "26143496.00",
+    "lastsale": "$3.19",
+    "netchange": "0.26",
+    "pctchange": "8.874%",
+    "volume": "12776",
+    "marketCap": "28465933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32594,11 +32608,11 @@
   {
     "symbol": "MRM",
     "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share",
-    "lastsale": "$2.75",
-    "netchange": "0.11",
-    "pctchange": "4.167%",
-    "volume": "3207",
-    "marketCap": "13426875.00",
+    "lastsale": "$2.92",
+    "netchange": "0.17",
+    "pctchange": "6.182%",
+    "volume": "8716",
+    "marketCap": "14256900.00",
     "country": "Japan",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -32608,11 +32622,11 @@
   {
     "symbol": "MRNA",
     "name": "Moderna Inc. Common Stock",
-    "lastsale": "$39.51",
-    "netchange": "2.66",
-    "pctchange": "7.218%",
-    "volume": "13865197",
-    "marketCap": "15204151713.00",
+    "lastsale": "$37.29",
+    "netchange": "-2.22",
+    "pctchange": "-5.619%",
+    "volume": "9112629",
+    "marketCap": "14349856172.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32622,11 +32636,11 @@
   {
     "symbol": "MRNO",
     "name": "Murano Global Investments PLC Ordinary Shares",
-    "lastsale": "$9.45",
-    "netchange": "0.5758",
-    "pctchange": "6.488%",
-    "volume": "2884",
-    "marketCap": "748845150.00",
+    "lastsale": "$9.3513",
+    "netchange": "-0.0987",
+    "pctchange": "-1.044%",
+    "volume": "575",
+    "marketCap": "741023878.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32639,7 +32653,7 @@
     "lastsale": "$0.1899",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "3",
     "marketCap": "15048222.00",
     "country": "Mexico",
     "ipoyear": "",
@@ -32650,11 +32664,11 @@
   {
     "symbol": "MRNS",
     "name": "Marinus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.308",
-    "netchange": "0.0062",
-    "pctchange": "2.054%",
-    "volume": "1288060",
-    "marketCap": "16997172.00",
+    "lastsale": "$0.3075",
+    "netchange": "-0.0005",
+    "pctchange": "-0.162%",
+    "volume": "878504",
+    "marketCap": "16969579.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32664,11 +32678,11 @@
   {
     "symbol": "MRSN",
     "name": "Mersana Therapeutics Inc. Common Stock",
-    "lastsale": "$2.11",
-    "netchange": "-0.10",
-    "pctchange": "-4.525%",
-    "volume": "1804779",
-    "marketCap": "260654438.00",
+    "lastsale": "$2.22",
+    "netchange": "0.11",
+    "pctchange": "5.213%",
+    "volume": "1037414",
+    "marketCap": "274243058.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32678,11 +32692,11 @@
   {
     "symbol": "MRTN",
     "name": "Marten Transport Ltd. Common Stock",
-    "lastsale": "$17.11",
-    "netchange": "0.23",
-    "pctchange": "1.363%",
-    "volume": "701415",
-    "marketCap": "1393572508.00",
+    "lastsale": "$16.91",
+    "netchange": "-0.20",
+    "pctchange": "-1.169%",
+    "volume": "333769",
+    "marketCap": "1377282941.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -32692,11 +32706,11 @@
   {
     "symbol": "MRUS",
     "name": "Merus N.V. Common Shares",
-    "lastsale": "$44.27",
-    "netchange": "-2.31",
-    "pctchange": "-4.959%",
-    "volume": "1116539",
-    "marketCap": "3030887158.00",
+    "lastsale": "$43.49",
+    "netchange": "-0.78",
+    "pctchange": "-1.762%",
+    "volume": "719318",
+    "marketCap": "2977485487.00",
     "country": "Netherlands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32706,11 +32720,11 @@
   {
     "symbol": "MRVI",
     "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.55",
-    "netchange": "0.13",
-    "pctchange": "2.941%",
-    "volume": "3429683",
-    "marketCap": "1149000512.00",
+    "lastsale": "$4.63",
+    "netchange": "0.08",
+    "pctchange": "1.758%",
+    "volume": "1717769",
+    "marketCap": "1169202719.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32720,11 +32734,11 @@
   {
     "symbol": "MRVL",
     "name": "Marvell Technology Inc. Common Stock",
-    "lastsale": "$88.71",
-    "netchange": "0.88",
-    "pctchange": "1.002%",
-    "volume": "7073180",
-    "marketCap": "76840602000.00",
+    "lastsale": "$89.34",
+    "netchange": "0.63",
+    "pctchange": "0.71%",
+    "volume": "6781777",
+    "marketCap": "77386308000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -32734,11 +32748,11 @@
   {
     "symbol": "MRX",
     "name": "Marex Group plc Ordinary Shares",
-    "lastsale": "$27.89",
-    "netchange": "-0.45",
-    "pctchange": "-1.588%",
-    "volume": "379573",
-    "marketCap": "1975116363.00",
+    "lastsale": "$27.96",
+    "netchange": "0.07",
+    "pctchange": "0.251%",
+    "volume": "649466",
+    "marketCap": "1980073629.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "Investment Bankers/Brokers/Service",
@@ -32748,11 +32762,11 @@
   {
     "symbol": "MSAI",
     "name": "MultiSensor AI Holdings Inc. Common Stock",
-    "lastsale": "$1.63",
+    "lastsale": "$1.62",
     "netchange": "-0.01",
-    "pctchange": "-0.61%",
-    "volume": "11972",
-    "marketCap": "49619161.00",
+    "pctchange": "-0.613%",
+    "volume": "46251",
+    "marketCap": "49314749.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32762,11 +32776,11 @@
   {
     "symbol": "MSAIW",
     "name": "MultiSensor AI Holdings Inc. Warrant",
-    "lastsale": "$0.0298",
-    "netchange": "0.0048",
-    "pctchange": "19.20%",
-    "volume": "13211",
-    "marketCap": "907148.00",
+    "lastsale": "$0.0295",
+    "netchange": "-0.0003",
+    "pctchange": "-1.007%",
+    "volume": "111689",
+    "marketCap": "898015.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32776,11 +32790,11 @@
   {
     "symbol": "MSBI",
     "name": "Midland States Bancorp Inc. Common Stock",
-    "lastsale": "$26.29",
-    "netchange": "-0.11",
-    "pctchange": "-0.417%",
-    "volume": "57547",
-    "marketCap": "562645041.00",
+    "lastsale": "$26.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.038%",
+    "volume": "48591",
+    "marketCap": "562431026.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -32790,11 +32804,11 @@
   {
     "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": "$25.05",
-    "netchange": "-0.07",
-    "pctchange": "-0.279%",
-    "volume": "3333",
-    "marketCap": "536107199.00",
+    "lastsale": "$25.00",
+    "netchange": "-0.05",
+    "pctchange": "-0.20%",
+    "volume": "3694",
+    "marketCap": "535037125.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32804,11 +32818,11 @@
   {
     "symbol": "MSEX",
     "name": "Middlesex Water Company Common Stock",
-    "lastsale": "$65.80",
-    "netchange": "-1.18",
-    "pctchange": "-1.762%",
-    "volume": "79820",
-    "marketCap": "1174872160.00",
+    "lastsale": "$66.10",
+    "netchange": "0.30",
+    "pctchange": "0.456%",
+    "volume": "72986",
+    "marketCap": "1180228720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -32818,11 +32832,11 @@
   {
     "symbol": "MSFT",
     "name": "Microsoft Corporation Common Stock",
-    "lastsale": "$415.76",
-    "netchange": "0.76",
-    "pctchange": "0.183%",
-    "volume": "24727040",
-    "marketCap": "3091126031430.00",
+    "lastsale": "$417.79",
+    "netchange": "2.03",
+    "pctchange": "0.488%",
+    "volume": "18111942",
+    "marketCap": "3106218839405.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -32832,11 +32846,11 @@
   {
     "symbol": "MSGM",
     "name": "Motorsport Games Inc. Class A Common Stock",
-    "lastsale": "$1.10",
+    "lastsale": "$1.09",
     "netchange": "-0.01",
-    "pctchange": "-0.901%",
-    "volume": "47812",
-    "marketCap": "4152122.00",
+    "pctchange": "-0.909%",
+    "volume": "40322",
+    "marketCap": "4233078.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32846,11 +32860,11 @@
   {
     "symbol": "MSS",
     "name": "Maison Solutions Inc. Class A Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "0.015",
-    "pctchange": "1.523%",
-    "volume": "15247",
-    "marketCap": "19690476.00",
+    "lastsale": "$0.9703",
+    "netchange": "-0.0297",
+    "pctchange": "-2.97%",
+    "volume": "15405",
+    "marketCap": "19105669.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Food Chains",
@@ -32863,7 +32877,7 @@
     "lastsale": "$12.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "15",
+    "volume": "124",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32875,9 +32889,9 @@
     "symbol": "MSSAR",
     "name": "Metal Sky Star Acquisition Corporation Right",
     "lastsale": "$0.041",
-    "netchange": "0.0008",
-    "pctchange": "1.99%",
-    "volume": "200000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32888,10 +32902,10 @@
   {
     "symbol": "MSSAW",
     "name": "Metal Sky Star Acquisition Corporation Warrant",
-    "lastsale": "$0.0478",
-    "netchange": "0.0298",
-    "pctchange": "165.556%",
-    "volume": "250000",
+    "lastsale": "$0.0453",
+    "netchange": "-0.0025",
+    "pctchange": "-5.23%",
+    "volume": "48110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32902,11 +32916,11 @@
   {
     "symbol": "MSTR",
     "name": "MicroStrategy Incorporated Common Stock Class A",
-    "lastsale": "$384.79",
-    "netchange": "44.14",
-    "pctchange": "12.958%",
-    "volume": "32621777",
-    "marketCap": "77975473262.00",
+    "lastsale": "$430.54",
+    "netchange": "45.75",
+    "pctchange": "11.89%",
+    "volume": "50606440",
+    "marketCap": "87246446784.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -32916,11 +32930,11 @@
   {
     "symbol": "MTC",
     "name": "MMTec Inc. Common Shares",
-    "lastsale": "$0.317",
-    "netchange": "-0.0035",
-    "pctchange": "-1.092%",
-    "volume": "479760",
-    "marketCap": "63128978.00",
+    "lastsale": "$0.3084",
+    "netchange": "-0.0086",
+    "pctchange": "-2.713%",
+    "volume": "726809",
+    "marketCap": "61416331.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -32930,11 +32944,11 @@
   {
     "symbol": "MTCH",
     "name": "Match Group Inc. Common Stock",
-    "lastsale": "$30.51",
-    "netchange": "-0.20",
-    "pctchange": "-0.651%",
-    "volume": "3582514",
-    "marketCap": "7660786318.00",
+    "lastsale": "$30.29",
+    "netchange": "-0.22",
+    "pctchange": "-0.721%",
+    "volume": "2978314",
+    "marketCap": "7605546299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -32944,11 +32958,11 @@
   {
     "symbol": "MTEK",
     "name": "Maris-Tech Ltd. Ordinary Shares",
-    "lastsale": "$1.8049",
-    "netchange": "0.0249",
-    "pctchange": "1.399%",
-    "volume": "9372",
-    "marketCap": "14219906.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.0149",
+    "pctchange": "-0.826%",
+    "volume": "1130",
+    "marketCap": "14102517.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -32958,11 +32972,11 @@
   {
     "symbol": "MTEM",
     "name": "Molecular Templates Inc. Common Stock",
-    "lastsale": "$0.4527",
-    "netchange": "-0.0145",
-    "pctchange": "-3.104%",
-    "volume": "10092040",
-    "marketCap": "2980522.00",
+    "lastsale": "$0.4037",
+    "netchange": "-0.049",
+    "pctchange": "-10.824%",
+    "volume": "1852088",
+    "marketCap": "2657912.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32972,11 +32986,11 @@
   {
     "symbol": "MTEN",
     "name": "Mingteng International Corporation Inc. Ordinary Shares",
-    "lastsale": "$6.00",
-    "netchange": "-0.24",
-    "pctchange": "-3.846%",
-    "volume": "17467",
-    "marketCap": "37245000.00",
+    "lastsale": "$5.88",
+    "netchange": "-0.12",
+    "pctchange": "-2.00%",
+    "volume": "12037",
+    "marketCap": "36500100.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -32986,11 +33000,11 @@
   {
     "symbol": "MTEX",
     "name": "Mannatech Incorporated Common Stock",
-    "lastsale": "$8.125",
-    "netchange": "-0.315",
-    "pctchange": "-3.732%",
-    "volume": "2704",
-    "marketCap": "15314114.00",
+    "lastsale": "$8.05",
+    "netchange": "-0.075",
+    "pctchange": "-0.923%",
+    "volume": "13324",
+    "marketCap": "15172753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -33000,11 +33014,11 @@
   {
     "symbol": "MTLS",
     "name": "Materialise NV American Depositary Shares",
-    "lastsale": "$6.725",
-    "netchange": "-0.165",
-    "pctchange": "-2.395%",
-    "volume": "198810",
-    "marketCap": "397226826.00",
+    "lastsale": "$6.755",
+    "netchange": "0.03",
+    "pctchange": "0.446%",
+    "volume": "54246",
+    "marketCap": "398998841.00",
     "country": "Belgium",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -33014,11 +33028,11 @@
   {
     "symbol": "MTRX",
     "name": "Matrix Service Company Common Stock",
-    "lastsale": "$12.71",
-    "netchange": "0.19",
-    "pctchange": "1.518%",
-    "volume": "93518",
-    "marketCap": "350222512.00",
+    "lastsale": "$13.00",
+    "netchange": "0.29",
+    "pctchange": "2.282%",
+    "volume": "92130",
+    "marketCap": "358213427.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Engineering & Construction",
@@ -33028,11 +33042,11 @@
   {
     "symbol": "MTSI",
     "name": "MACOM Technology Solutions Holdings Inc. Common Stock",
-    "lastsale": "$123.23",
-    "netchange": "0.23",
-    "pctchange": "0.187%",
-    "volume": "571656",
-    "marketCap": "8921808253.00",
+    "lastsale": "$125.28",
+    "netchange": "2.05",
+    "pctchange": "1.664%",
+    "volume": "968075",
+    "marketCap": "9070227526.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -33042,11 +33056,11 @@
   {
     "symbol": "MTTR",
     "name": "Matterport Inc. Class A Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "-0.03",
-    "pctchange": "-0.641%",
-    "volume": "1913445",
-    "marketCap": "1501463280.00",
+    "lastsale": "$4.68",
+    "netchange": "0.03",
+    "pctchange": "0.645%",
+    "volume": "935874",
+    "marketCap": "1511150140.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -33056,11 +33070,11 @@
   {
     "symbol": "MU",
     "name": "Micron Technology Inc. Common Stock",
-    "lastsale": "$97.51",
-    "netchange": "1.17",
-    "pctchange": "1.214%",
-    "volume": "14236420",
-    "marketCap": "108113498922.00",
+    "lastsale": "$97.73",
+    "netchange": "0.22",
+    "pctchange": "0.226%",
+    "volume": "12633030",
+    "marketCap": "108357422312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -33070,11 +33084,11 @@
   {
     "symbol": "MULN",
     "name": "Mullen Automotive Inc. Common Stock",
-    "lastsale": "$2.82",
-    "netchange": "0.28",
-    "pctchange": "11.024%",
-    "volume": "3289728",
-    "marketCap": "4560264.00",
+    "lastsale": "$2.56",
+    "netchange": "-0.26",
+    "pctchange": "-9.22%",
+    "volume": "1469215",
+    "marketCap": "4139814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -33084,11 +33098,11 @@
   {
     "symbol": "MURA",
     "name": "Mural Oncology plc Ordinary Shares ",
-    "lastsale": "$3.36",
-    "netchange": "-0.09",
-    "pctchange": "-2.609%",
-    "volume": "42030",
-    "marketCap": "57322642.00",
+    "lastsale": "$3.37",
+    "netchange": "0.01",
+    "pctchange": "0.298%",
+    "volume": "28289",
+    "marketCap": "57493245.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33098,11 +33112,11 @@
   {
     "symbol": "MVBF",
     "name": "MVB Financial Corp. Common Stock",
-    "lastsale": "$21.05",
-    "netchange": "-1.06",
-    "pctchange": "-4.794%",
-    "volume": "12711",
-    "marketCap": "272396725.00",
+    "lastsale": "$21.185",
+    "netchange": "0.135",
+    "pctchange": "0.641%",
+    "volume": "15894",
+    "marketCap": "274143687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33112,11 +33126,11 @@
   {
     "symbol": "MVIS",
     "name": "MicroVision Inc. Common Stock",
-    "lastsale": "$0.87",
-    "netchange": "-0.02",
-    "pctchange": "-2.247%",
-    "volume": "1767346",
-    "marketCap": "190545817.00",
+    "lastsale": "$0.9049",
+    "netchange": "0.0349",
+    "pctchange": "4.011%",
+    "volume": "1271627",
+    "marketCap": "198189551.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Machinery/Components",
@@ -33126,11 +33140,11 @@
   {
     "symbol": "MVST",
     "name": "Microvast Holdings Inc. Common Stock",
-    "lastsale": "$0.6232",
-    "netchange": "-0.0952",
-    "pctchange": "-13.252%",
-    "volume": "20644917",
-    "marketCap": "201801694.00",
+    "lastsale": "$0.6249",
+    "netchange": "0.0017",
+    "pctchange": "0.273%",
+    "volume": "20731299",
+    "marketCap": "202352180.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -33140,11 +33154,11 @@
   {
     "symbol": "MVSTW",
     "name": "Microvast Holdings Inc. Warrants",
-    "lastsale": "$0.0744",
-    "netchange": "0.0034",
-    "pctchange": "4.789%",
-    "volume": "54056",
-    "marketCap": "24091858.00",
+    "lastsale": "$0.0701",
+    "netchange": "-0.0043",
+    "pctchange": "-5.78%",
+    "volume": "80763",
+    "marketCap": "22699452.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -33154,11 +33168,11 @@
   {
     "symbol": "MXCT",
     "name": "MaxCyte Inc. Common Stock",
-    "lastsale": "$3.23",
-    "netchange": "-0.19",
-    "pctchange": "-5.556%",
-    "volume": "675345",
-    "marketCap": "334319764.00",
+    "lastsale": "$3.33",
+    "netchange": "0.10",
+    "pctchange": "3.096%",
+    "volume": "579078",
+    "marketCap": "344670221.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -33168,11 +33182,11 @@
   {
     "symbol": "MXL",
     "name": "MaxLinear Inc. Common Stock",
-    "lastsale": "$14.07",
-    "netchange": "-0.23",
-    "pctchange": "-1.608%",
-    "volume": "673034",
-    "marketCap": "1186970216.00",
+    "lastsale": "$14.49",
+    "netchange": "0.42",
+    "pctchange": "2.985%",
+    "volume": "706347",
+    "marketCap": "1222402163.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -33182,11 +33196,11 @@
   {
     "symbol": "MYFW",
     "name": "First Western Financial Inc. Common Stock",
-    "lastsale": "$20.57",
-    "netchange": "0.13",
-    "pctchange": "0.636%",
-    "volume": "54614",
-    "marketCap": "198790558.00",
+    "lastsale": "$20.75",
+    "netchange": "0.18",
+    "pctchange": "0.875%",
+    "volume": "13740",
+    "marketCap": "200530096.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -33196,11 +33210,11 @@
   {
     "symbol": "MYGN",
     "name": "Myriad Genetics Inc. Common Stock",
-    "lastsale": "$15.22",
-    "netchange": "-0.03",
-    "pctchange": "-0.197%",
-    "volume": "1188663",
-    "marketCap": "1385556201.00",
+    "lastsale": "$15.00",
+    "netchange": "-0.22",
+    "pctchange": "-1.445%",
+    "volume": "895776",
+    "marketCap": "1365528450.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33210,11 +33224,11 @@
   {
     "symbol": "MYNA",
     "name": "Mynaric AG American Depository Shares",
-    "lastsale": "$1.45",
-    "netchange": "0.05",
-    "pctchange": "3.571%",
-    "volume": "21734",
-    "marketCap": "36646268.00",
+    "lastsale": "$1.468",
+    "netchange": "0.018",
+    "pctchange": "1.241%",
+    "volume": "24591",
+    "marketCap": "37101187.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -33224,11 +33238,11 @@
   {
     "symbol": "MYNZ",
     "name": "Mainz Biomed N.V. Ordinary Shares",
-    "lastsale": "$0.2252",
-    "netchange": "-0.0135",
-    "pctchange": "-5.656%",
-    "volume": "3200570",
-    "marketCap": "4766467.00",
+    "lastsale": "$0.2196",
+    "netchange": "-0.0056",
+    "pctchange": "-2.487%",
+    "volume": "2796228",
+    "marketCap": "4647940.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33238,11 +33252,11 @@
   {
     "symbol": "MYPS",
     "name": "PLAYSTUDIOS Inc.  Class A Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.01",
-    "pctchange": "0.581%",
-    "volume": "202111",
-    "marketCap": "215704064.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.11",
+    "pctchange": "-6.358%",
+    "volume": "196411",
+    "marketCap": "201988777.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33252,11 +33266,11 @@
   {
     "symbol": "MYPSW",
     "name": "PLAYSTUDIOS Inc. Warrant",
-    "lastsale": "$0.0151",
-    "netchange": "0.0001",
-    "pctchange": "0.667%",
-    "volume": "37300",
-    "marketCap": "1882735.00",
+    "lastsale": "$0.0126",
+    "netchange": "-0.0025",
+    "pctchange": "-16.556%",
+    "volume": "62600",
+    "marketCap": "1571024.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33266,11 +33280,11 @@
   {
     "symbol": "MYRG",
     "name": "MYR Group Inc. Common Stock",
-    "lastsale": "$140.95",
-    "netchange": "-5.86",
-    "pctchange": "-3.992%",
-    "volume": "209326",
-    "marketCap": "2272381946.00",
+    "lastsale": "$145.55",
+    "netchange": "4.60",
+    "pctchange": "3.264%",
+    "volume": "264336",
+    "marketCap": "2346542691.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -33280,11 +33294,11 @@
   {
     "symbol": "MYSZ",
     "name": "My Size Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "-0.06",
-    "pctchange": "-3.922%",
-    "volume": "22385",
-    "marketCap": "1852393.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.26",
+    "pctchange": "-17.687%",
+    "volume": "53351",
+    "marketCap": "1524759.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33294,11 +33308,11 @@
   {
     "symbol": "NA",
     "name": "Nano Labs Ltd Class A Ordinary Shares",
-    "lastsale": "$4.37",
-    "netchange": "-0.05",
-    "pctchange": "-1.131%",
-    "volume": "64771",
-    "marketCap": "44914344.00",
+    "lastsale": "$4.99",
+    "netchange": "0.62",
+    "pctchange": "14.188%",
+    "volume": "158379",
+    "marketCap": "51286631.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -33308,11 +33322,11 @@
   {
     "symbol": "NAAS",
     "name": "NaaS Technology Inc. American Depositary Shares",
-    "lastsale": "$3.14",
-    "netchange": "0.23",
-    "pctchange": "7.904%",
-    "volume": "183615",
-    "marketCap": "40439397.00",
+    "lastsale": "$3.24",
+    "netchange": "0.10",
+    "pctchange": "3.185%",
+    "volume": "223307",
+    "marketCap": "41727276.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Specialty Stores",
@@ -33322,11 +33336,11 @@
   {
     "symbol": "NAII",
     "name": "Natural Alternatives International Inc. Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "-0.22",
-    "pctchange": "-4.857%",
-    "volume": "5429",
-    "marketCap": "26716733.00",
+    "lastsale": "$4.27",
+    "netchange": "-0.04",
+    "pctchange": "-0.928%",
+    "volume": "14156",
+    "marketCap": "26468782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -33336,11 +33350,11 @@
   {
     "symbol": "NAMS",
     "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares",
-    "lastsale": "$24.66",
-    "netchange": "-0.24",
-    "pctchange": "-0.964%",
-    "volume": "1142033",
-    "marketCap": "2278235604.00",
+    "lastsale": "$23.68",
+    "netchange": "-0.98",
+    "pctchange": "-3.974%",
+    "volume": "583547",
+    "marketCap": "2187697449.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33350,11 +33364,11 @@
   {
     "symbol": "NAMSW",
     "name": "NewAmsterdam Pharma Company N.V. Warrant",
-    "lastsale": "$13.23",
-    "netchange": "-0.07",
-    "pctchange": "-0.526%",
-    "volume": "6579",
-    "marketCap": "1222265087.00",
+    "lastsale": "$13.11",
+    "netchange": "-0.12",
+    "pctchange": "-0.907%",
+    "volume": "25724",
+    "marketCap": "1211178782.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33364,11 +33378,11 @@
   {
     "symbol": "NAOV",
     "name": "NanoVibronix Inc. Common Stock",
-    "lastsale": "$0.679",
-    "netchange": "0.04",
-    "pctchange": "6.26%",
-    "volume": "22296",
-    "marketCap": "2547848.00",
+    "lastsale": "$0.637",
+    "netchange": "-0.042",
+    "pctchange": "-6.186%",
+    "volume": "41149",
+    "marketCap": "2390249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -33378,11 +33392,11 @@
   {
     "symbol": "NARI",
     "name": "Inari Medical Inc. Common Stock",
-    "lastsale": "$51.32",
-    "netchange": "0.76",
-    "pctchange": "1.503%",
-    "volume": "659969",
-    "marketCap": "3004486189.00",
+    "lastsale": "$50.97",
+    "netchange": "-0.35",
+    "pctchange": "-0.682%",
+    "volume": "395901",
+    "marketCap": "2983995733.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -33392,11 +33406,11 @@
   {
     "symbol": "NATH",
     "name": "Nathan's Famous Inc. Common Stock",
-    "lastsale": "$83.44",
-    "netchange": "-1.23",
-    "pctchange": "-1.453%",
-    "volume": "9962",
-    "marketCap": "340820276.00",
+    "lastsale": "$85.08",
+    "netchange": "1.64",
+    "pctchange": "1.965%",
+    "volume": "7225",
+    "marketCap": "347519044.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -33406,11 +33420,11 @@
   {
     "symbol": "NATR",
     "name": "Nature's Sunshine Products Inc. Common Stock",
-    "lastsale": "$15.87",
-    "netchange": "-0.13",
-    "pctchange": "-0.813%",
-    "volume": "68417",
-    "marketCap": "293207280.00",
+    "lastsale": "$15.97",
+    "netchange": "0.10",
+    "pctchange": "0.63%",
+    "volume": "32302",
+    "marketCap": "295054837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33420,11 +33434,11 @@
   {
     "symbol": "NAUT",
     "name": "Nautilus Biotechnolgy Inc. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "0.02",
-    "pctchange": "0.87%",
-    "volume": "81274",
-    "marketCap": "291308399.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.08",
+    "pctchange": "-3.448%",
+    "volume": "155580",
+    "marketCap": "281263282.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -33434,11 +33448,11 @@
   {
     "symbol": "NAVI",
     "name": "Navient Corporation Common Stock",
-    "lastsale": "$14.78",
-    "netchange": "-0.36",
-    "pctchange": "-2.378%",
-    "volume": "655440",
-    "marketCap": "1586832234.00",
+    "lastsale": "$14.81",
+    "netchange": "0.03",
+    "pctchange": "0.203%",
+    "volume": "607736",
+    "marketCap": "1590053139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33448,11 +33462,11 @@
   {
     "symbol": "NAYA",
     "name": "NAYA Biosciences Inc. Common Stock",
-    "lastsale": "$0.812",
-    "netchange": "-0.038",
-    "pctchange": "-4.471%",
-    "volume": "19996",
-    "marketCap": "3171730.00",
+    "lastsale": "$0.813",
+    "netchange": "0.001",
+    "pctchange": "0.123%",
+    "volume": "6230",
+    "marketCap": "3175637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33462,11 +33476,11 @@
   {
     "symbol": "NB",
     "name": "NioCorp Developments Ltd. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.02",
-    "pctchange": "1.399%",
-    "volume": "104287",
-    "marketCap": "54940500.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.04",
+    "pctchange": "-2.759%",
+    "volume": "143032",
+    "marketCap": "53424900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -33476,11 +33490,11 @@
   {
     "symbol": "NBBK",
     "name": "NB Bancorp Inc. Common Stock",
-    "lastsale": "$19.81",
-    "netchange": "-0.17",
-    "pctchange": "-0.851%",
-    "volume": "94380",
-    "marketCap": "846000491.00",
+    "lastsale": "$19.99",
+    "netchange": "0.18",
+    "pctchange": "0.909%",
+    "volume": "83182",
+    "marketCap": "853687523.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -33490,11 +33504,11 @@
   {
     "symbol": "NBIS",
     "name": "Nebius Group N.V. Class A Ordinary Shares",
-    "lastsale": "$18.52",
-    "netchange": "0.92",
-    "pctchange": "5.227%",
-    "volume": "1782299",
-    "marketCap": "6694651844.00",
+    "lastsale": "$20.65",
+    "netchange": "2.13",
+    "pctchange": "11.501%",
+    "volume": "4770618",
+    "marketCap": "7464609103.00",
     "country": "Netherlands",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -33504,11 +33518,11 @@
   {
     "symbol": "NBIX",
     "name": "Neurocrine Biosciences Inc. Common Stock",
-    "lastsale": "$117.62",
-    "netchange": "0.18",
-    "pctchange": "0.153%",
-    "volume": "1045401",
-    "marketCap": "11908661672.00",
+    "lastsale": "$119.13",
+    "netchange": "1.51",
+    "pctchange": "1.284%",
+    "volume": "1092819",
+    "marketCap": "12061544507.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -33518,11 +33532,11 @@
   {
     "symbol": "NBN",
     "name": "Northeast Bank Common Stock",
-    "lastsale": "$98.55",
-    "netchange": "-0.93",
-    "pctchange": "-0.935%",
-    "volume": "75587",
-    "marketCap": "801211500.00",
+    "lastsale": "$98.39",
+    "netchange": "-0.16",
+    "pctchange": "-0.162%",
+    "volume": "54414",
+    "marketCap": "799910700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33532,11 +33546,11 @@
   {
     "symbol": "NBTB",
     "name": "NBT Bancorp Inc. Common Stock",
-    "lastsale": "$48.93",
-    "netchange": "-0.33",
-    "pctchange": "-0.67%",
-    "volume": "127093",
-    "marketCap": "2308396739.00",
+    "lastsale": "$48.82",
+    "netchange": "-0.11",
+    "pctchange": "-0.225%",
+    "volume": "122886",
+    "marketCap": "2303207210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33546,11 +33560,11 @@
   {
     "symbol": "NBTX",
     "name": "Nanobiotix S.A. American Depositary Shares",
-    "lastsale": "$3.80",
-    "netchange": "-0.13",
-    "pctchange": "-3.308%",
-    "volume": "1545",
-    "marketCap": "179106646.00",
+    "lastsale": "$3.78",
+    "netchange": "-0.02",
+    "pctchange": "-0.526%",
+    "volume": "16427",
+    "marketCap": "178163980.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33560,11 +33574,11 @@
   {
     "symbol": "NCI",
     "name": "Neo-Concept International Group Holdings Limited Ordinary Shares",
-    "lastsale": "$0.67",
-    "netchange": "0.05",
-    "pctchange": "8.065%",
-    "volume": "102230",
-    "marketCap": "13614400.00",
+    "lastsale": "$0.627",
+    "netchange": "-0.043",
+    "pctchange": "-6.418%",
+    "volume": "105497",
+    "marketCap": "12740640.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -33574,11 +33588,11 @@
   {
     "symbol": "NCMI",
     "name": "National CineMedia Inc. Common Stock",
-    "lastsale": "$6.78",
-    "netchange": "0.15",
-    "pctchange": "2.262%",
-    "volume": "267197",
-    "marketCap": "643524222.00",
+    "lastsale": "$6.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.295%",
+    "volume": "343285",
+    "marketCap": "641625921.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -33588,11 +33602,11 @@
   {
     "symbol": "NCNA",
     "name": "NuCana plc American Depositary Share",
-    "lastsale": "$1.44",
-    "netchange": "-0.05",
-    "pctchange": "-3.356%",
-    "volume": "101511",
-    "marketCap": "3240000.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.11",
+    "pctchange": "-7.639%",
+    "volume": "223794",
+    "marketCap": "2992500.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33602,11 +33616,11 @@
   {
     "symbol": "NCNC",
     "name": "noco-noco Inc. Ordinary Share",
-    "lastsale": "$0.097",
-    "netchange": "0.008",
-    "pctchange": "8.989%",
-    "volume": "22449161",
-    "marketCap": "671598.00",
+    "lastsale": "$0.162",
+    "netchange": "0.065",
+    "pctchange": "67.01%",
+    "volume": "766423513",
+    "marketCap": "1121638.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33616,11 +33630,11 @@
   {
     "symbol": "NCNCW",
     "name": "noco-noco Inc. Warrant",
-    "lastsale": "$0.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3600",
-    "marketCap": "69237.00",
+    "lastsale": "$0.0119",
+    "netchange": "0.0019",
+    "pctchange": "19.00%",
+    "volume": "528510",
+    "marketCap": "82392.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33630,11 +33644,11 @@
   {
     "symbol": "NCNO",
     "name": "nCino Inc. Common Stock",
-    "lastsale": "$40.00",
-    "netchange": "-0.22",
-    "pctchange": "-0.547%",
-    "volume": "930534",
-    "marketCap": "4622380680.00",
+    "lastsale": "$40.05",
+    "netchange": "0.05",
+    "pctchange": "0.125%",
+    "volume": "654895",
+    "marketCap": "4628158656.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33644,11 +33658,11 @@
   {
     "symbol": "NCPL",
     "name": "Netcapital Inc. Common Stock",
-    "lastsale": "$1.69",
+    "lastsale": "$1.65",
     "netchange": "-0.04",
-    "pctchange": "-2.312%",
-    "volume": "62507",
-    "marketCap": "1309638.00",
+    "pctchange": "-2.367%",
+    "volume": "392441",
+    "marketCap": "1278641.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33658,11 +33672,11 @@
   {
     "symbol": "NCRA",
     "name": "Nocera Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8864",
-    "marketCap": "14016987.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.02",
+    "pctchange": "-2.00%",
+    "volume": "16461",
+    "marketCap": "13736647.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -33672,11 +33686,11 @@
   {
     "symbol": "NCSM",
     "name": "NCS Multistage Holdings Inc. Common Stock",
-    "lastsale": "$24.56",
-    "netchange": "1.62",
-    "pctchange": "7.062%",
-    "volume": "16876",
-    "marketCap": "61469063.00",
+    "lastsale": "$24.30",
+    "netchange": "-0.26",
+    "pctchange": "-1.059%",
+    "volume": "3470",
+    "marketCap": "60818332.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -33686,11 +33700,11 @@
   {
     "symbol": "NCTY",
     "name": "The9 Limited American Depository Shares",
-    "lastsale": "$9.95",
-    "netchange": "-1.19",
-    "pctchange": "-10.682%",
-    "volume": "313306",
-    "marketCap": "89450500.00",
+    "lastsale": "$10.29",
+    "netchange": "0.34",
+    "pctchange": "3.417%",
+    "volume": "85559",
+    "marketCap": "92507100.00",
     "country": "China",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -33700,11 +33714,11 @@
   {
     "symbol": "NDAQ",
     "name": "Nasdaq Inc. Common Stock",
-    "lastsale": "$79.78",
-    "netchange": "1.02",
-    "pctchange": "1.295%",
-    "volume": "1865817",
-    "marketCap": "45854161647.00",
+    "lastsale": "$80.16",
+    "netchange": "0.38",
+    "pctchange": "0.476%",
+    "volume": "1865296",
+    "marketCap": "46072569537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33714,11 +33728,11 @@
   {
     "symbol": "NDLS",
     "name": "Noodles & Company Class A Common Stock",
-    "lastsale": "$0.76",
-    "netchange": "-0.0675",
-    "pctchange": "-8.157%",
-    "volume": "220432",
-    "marketCap": "34715859.00",
+    "lastsale": "$0.6916",
+    "netchange": "-0.0684",
+    "pctchange": "-9.00%",
+    "volume": "303326",
+    "marketCap": "31591432.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -33728,11 +33742,11 @@
   {
     "symbol": "NDRA",
     "name": "ENDRA Life Sciences Inc. Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "-0.37",
-    "pctchange": "-8.15%",
-    "volume": "59602",
-    "marketCap": "2161228.00",
+    "lastsale": "$4.71",
+    "netchange": "0.54",
+    "pctchange": "12.95%",
+    "volume": "90758",
+    "marketCap": "2441099.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -33742,11 +33756,11 @@
   {
     "symbol": "NDSN",
     "name": "Nordson Corporation Common Stock",
-    "lastsale": "$253.45",
-    "netchange": "-1.33",
-    "pctchange": "-0.522%",
-    "volume": "227999",
-    "marketCap": "14492659539.00",
+    "lastsale": "$249.86",
+    "netchange": "-3.59",
+    "pctchange": "-1.416%",
+    "volume": "176643",
+    "marketCap": "14287377835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33756,11 +33770,11 @@
   {
     "symbol": "NECB",
     "name": "NorthEast Community Bancorp Inc. Common Stock",
-    "lastsale": "$29.12",
-    "netchange": "0.04",
-    "pctchange": "0.138%",
-    "volume": "74216",
-    "marketCap": "408279930.00",
+    "lastsale": "$29.64",
+    "netchange": "0.52",
+    "pctchange": "1.786%",
+    "volume": "56784",
+    "marketCap": "415570643.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -33770,11 +33784,11 @@
   {
     "symbol": "NEGG",
     "name": "Newegg Commerce Inc. Common Shares",
-    "lastsale": "$0.6042",
-    "netchange": "-0.0234",
-    "pctchange": "-3.728%",
-    "volume": "623227",
-    "marketCap": "229845835.00",
+    "lastsale": "$0.58",
+    "netchange": "-0.0242",
+    "pctchange": "-4.005%",
+    "volume": "722826",
+    "marketCap": "220639828.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Other Specialty Stores",
@@ -33784,11 +33798,11 @@
   {
     "symbol": "NEO",
     "name": "NeoGenomics Inc. Common Stock",
-    "lastsale": "$15.01",
-    "netchange": "-0.03",
-    "pctchange": "-0.199%",
-    "volume": "423591",
-    "marketCap": "1926696674.00",
+    "lastsale": "$15.36",
+    "netchange": "0.35",
+    "pctchange": "2.332%",
+    "volume": "375355",
+    "marketCap": "1971622979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precision Instruments",
@@ -33798,11 +33812,11 @@
   {
     "symbol": "NEOG",
     "name": "Neogen Corporation Common Stock",
-    "lastsale": "$15.20",
-    "netchange": "0.60",
-    "pctchange": "4.11%",
-    "volume": "1630631",
-    "marketCap": "3293811698.00",
+    "lastsale": "$15.09",
+    "netchange": "-0.11",
+    "pctchange": "-0.724%",
+    "volume": "2116271",
+    "marketCap": "3269974902.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33812,11 +33826,11 @@
   {
     "symbol": "NEON",
     "name": "Neonode Inc. Common Stock",
-    "lastsale": "$6.29",
+    "lastsale": "$6.45",
     "netchange": "0.16",
-    "pctchange": "2.61%",
-    "volume": "88277",
-    "marketCap": "105564579.00",
+    "pctchange": "2.544%",
+    "volume": "102859",
+    "marketCap": "108249847.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33826,11 +33840,11 @@
   {
     "symbol": "NEOV",
     "name": "NeoVolta Inc. Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "-0.14",
-    "pctchange": "-2.597%",
-    "volume": "243292",
-    "marketCap": "175148983.00",
+    "lastsale": "$5.31",
+    "netchange": "0.06",
+    "pctchange": "1.143%",
+    "volume": "215048",
+    "marketCap": "177150685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33840,11 +33854,11 @@
   {
     "symbol": "NEOVW",
     "name": "NeoVolta Inc. Warrant",
-    "lastsale": "$2.19",
-    "netchange": "-0.19",
-    "pctchange": "-7.983%",
-    "volume": "1918",
-    "marketCap": "73062147.00",
+    "lastsale": "$2.25",
+    "netchange": "0.06",
+    "pctchange": "2.74%",
+    "volume": "9099",
+    "marketCap": "75063850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33854,11 +33868,11 @@
   {
     "symbol": "NEPH",
     "name": "Nephros Inc. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "0.03",
-    "pctchange": "1.923%",
-    "volume": "2941",
-    "marketCap": "16765181.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.05",
+    "pctchange": "-3.145%",
+    "volume": "3052",
+    "marketCap": "16238107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33868,11 +33882,11 @@
   {
     "symbol": "NERV",
     "name": "Minerva Neurosciences Inc Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.0601",
-    "pctchange": "-2.732%",
-    "volume": "11534",
-    "marketCap": "14965889.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.04",
+    "pctchange": "-1.869%",
+    "volume": "8183",
+    "marketCap": "14686153.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33882,11 +33896,11 @@
   {
     "symbol": "NESR",
     "name": "National Energy Services Reunited Corp Ordinary Shares",
-    "lastsale": "$8.51",
-    "netchange": "-0.04",
-    "pctchange": "-0.468%",
-    "volume": "47572",
-    "marketCap": "811925935.00",
+    "lastsale": "$8.78",
+    "netchange": "0.27",
+    "pctchange": "3.173%",
+    "volume": "163996",
+    "marketCap": "837686217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -33897,9 +33911,9 @@
     "symbol": "NESRW",
     "name": "National Energy Services Reunited Corp Warrants",
     "lastsale": "$0.60",
-    "netchange": "-0.0038",
-    "pctchange": "-0.629%",
-    "volume": "608",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5571",
     "marketCap": "57245072.00",
     "country": "United States",
     "ipoyear": "",
@@ -33910,10 +33924,10 @@
   {
     "symbol": "NETD",
     "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares",
-    "lastsale": "$10.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1708",
+    "lastsale": "$10.7203",
+    "netchange": "0.0003",
+    "pctchange": "0.003%",
+    "volume": "120349",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -33921,14 +33935,28 @@
     "sector": "",
     "url": "/market-activity/stocks/netd"
   },
+  {
+    "symbol": "NETDW",
+    "name": "Nabors Energy Transition Corp. II Warrant",
+    "lastsale": "$0.11",
+    "netchange": "0.0061",
+    "pctchange": "5.871%",
+    "volume": "3003",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/netdw"
+  },
   {
     "symbol": "NEWT",
     "name": "NewtekOne Inc. Common Stock",
-    "lastsale": "$13.80",
-    "netchange": "-0.255",
-    "pctchange": "-1.814%",
-    "volume": "133754",
-    "marketCap": "363009773.00",
+    "lastsale": "$13.87",
+    "netchange": "0.07",
+    "pctchange": "0.507%",
+    "volume": "143577",
+    "marketCap": "364851127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33938,10 +33966,10 @@
   {
     "symbol": "NEWTG",
     "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.75",
-    "netchange": "0.05",
-    "pctchange": "0.195%",
-    "volume": "9620",
+    "lastsale": "$25.70",
+    "netchange": "-0.05",
+    "pctchange": "-0.194%",
+    "volume": "7549",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33952,10 +33980,10 @@
   {
     "symbol": "NEWTH",
     "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.60",
-    "netchange": "-0.04",
-    "pctchange": "-0.156%",
-    "volume": "25578",
+    "lastsale": "$25.48",
+    "netchange": "-0.12",
+    "pctchange": "-0.469%",
+    "volume": "37824",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33966,11 +33994,11 @@
   {
     "symbol": "NEWTI",
     "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$25.34",
-    "netchange": "-0.8215",
-    "pctchange": "-3.14%",
-    "volume": "11101",
-    "marketCap": "666570119.00",
+    "lastsale": "$25.48",
+    "netchange": "0.14",
+    "pctchange": "0.552%",
+    "volume": "1929",
+    "marketCap": "670252827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33980,11 +34008,11 @@
   {
     "symbol": "NEWTZ",
     "name": "NewtekOne Inc. 5.50% Notes Due 2026",
-    "lastsale": "$24.71",
-    "netchange": "0.0037",
-    "pctchange": "0.015%",
-    "volume": "208",
-    "marketCap": "641571577.00",
+    "lastsale": "$24.5335",
+    "netchange": "-0.1765",
+    "pctchange": "-0.714%",
+    "volume": "2556",
+    "marketCap": "636988923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33994,11 +34022,11 @@
   {
     "symbol": "NEXN",
     "name": "Nexxen International Ltd. American Depository Shares",
-    "lastsale": "$9.03",
-    "netchange": "1.55",
-    "pctchange": "20.722%",
-    "volume": "943704",
-    "marketCap": "610614668.00",
+    "lastsale": "$8.81",
+    "netchange": "-0.22",
+    "pctchange": "-2.436%",
+    "volume": "912391",
+    "marketCap": "595738120.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -34008,11 +34036,11 @@
   {
     "symbol": "NEXT",
     "name": "NextDecade Corporation Common Stock",
-    "lastsale": "$7.48",
-    "netchange": "0.22",
-    "pctchange": "3.03%",
-    "volume": "3636497",
-    "marketCap": "1946978071.00",
+    "lastsale": "$7.60",
+    "netchange": "0.12",
+    "pctchange": "1.604%",
+    "volume": "5020192",
+    "marketCap": "1978213014.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -34022,11 +34050,11 @@
   {
     "symbol": "NFBK",
     "name": "Northfield Bancorp Inc. Common Stock (Delaware)",
-    "lastsale": "$13.21",
-    "netchange": "-0.25",
-    "pctchange": "-1.857%",
-    "volume": "104826",
-    "marketCap": "566762910.00",
+    "lastsale": "$13.00",
+    "netchange": "-0.21",
+    "pctchange": "-1.59%",
+    "volume": "106868",
+    "marketCap": "557753053.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -34036,11 +34064,11 @@
   {
     "symbol": "NFE",
     "name": "New Fortress Energy Inc. Class A Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "0.34",
-    "pctchange": "3.972%",
-    "volume": "4944566",
-    "marketCap": "2237631788.00",
+    "lastsale": "$9.09",
+    "netchange": "0.19",
+    "pctchange": "2.135%",
+    "volume": "3004294",
+    "marketCap": "2285401455.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Oil/Gas Transmission",
@@ -34050,11 +34078,11 @@
   {
     "symbol": "NFLX",
     "name": "Netflix Inc. Common Stock",
-    "lastsale": "$847.05",
-    "netchange": "23.09",
-    "pctchange": "2.802%",
-    "volume": "4081226",
-    "marketCap": "362078395464.00",
+    "lastsale": "$871.32",
+    "netchange": "24.27",
+    "pctchange": "2.865%",
+    "volume": "3780347",
+    "marketCap": "372452803890.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Consumer Electronics/Video Chains",
@@ -34064,11 +34092,11 @@
   {
     "symbol": "NGNE",
     "name": "Neurogene Inc. Common Stock ",
-    "lastsale": "$19.82",
-    "netchange": "-14.695",
-    "pctchange": "-42.576%",
-    "volume": "1998111",
-    "marketCap": "257533410.00",
+    "lastsale": "$17.23",
+    "netchange": "-2.59",
+    "pctchange": "-13.068%",
+    "volume": "1230815",
+    "marketCap": "223879952.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34078,11 +34106,11 @@
   {
     "symbol": "NHTC",
     "name": "Natural Health Trends Corp. Common Stock",
-    "lastsale": "$5.51",
-    "netchange": "-0.19",
-    "pctchange": "-3.333%",
-    "volume": "27876",
-    "marketCap": "63437043.00",
+    "lastsale": "$5.37",
+    "netchange": "-0.14",
+    "pctchange": "-2.541%",
+    "volume": "30521",
+    "marketCap": "61825213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -34092,11 +34120,11 @@
   {
     "symbol": "NICE",
     "name": "NICE Ltd American Depositary Shares",
-    "lastsale": "$173.83",
-    "netchange": "1.21",
-    "pctchange": "0.701%",
-    "volume": "510205",
-    "marketCap": "10928808392.00",
+    "lastsale": "$172.67",
+    "netchange": "-1.16",
+    "pctchange": "-0.667%",
+    "volume": "465139",
+    "marketCap": "10855878416.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34106,11 +34134,11 @@
   {
     "symbol": "NIOBW",
     "name": "NioCorp Developments Ltd. Warrant",
-    "lastsale": "$0.175",
-    "netchange": "0.0125",
-    "pctchange": "7.692%",
-    "volume": "1000",
-    "marketCap": "6630750.00",
+    "lastsale": "$0.0811",
+    "netchange": "-0.0939",
+    "pctchange": "-53.657%",
+    "volume": "117963",
+    "marketCap": "3072879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -34120,11 +34148,11 @@
   {
     "symbol": "NIPG",
     "name": "NIP Group Inc. American Depositary Shares",
-    "lastsale": "$5.84",
-    "netchange": "-0.02",
-    "pctchange": "-0.341%",
-    "volume": "40343",
-    "marketCap": "327365019.00",
+    "lastsale": "$5.656",
+    "netchange": "-0.184",
+    "pctchange": "-3.151%",
+    "volume": "28903",
+    "marketCap": "317050779.00",
     "country": "Sweden",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34134,11 +34162,11 @@
   {
     "symbol": "NISN",
     "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares",
-    "lastsale": "$8.86",
-    "netchange": "0.03",
-    "pctchange": "0.34%",
-    "volume": "105994",
-    "marketCap": "35595901.00",
+    "lastsale": "$8.99",
+    "netchange": "0.13",
+    "pctchange": "1.467%",
+    "volume": "53568",
+    "marketCap": "36118188.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Metal Fabrications",
@@ -34148,11 +34176,11 @@
   {
     "symbol": "NITO",
     "name": "N2OFF Inc. Common Stock",
-    "lastsale": "$0.2079",
-    "netchange": "0.0073",
-    "pctchange": "3.639%",
-    "volume": "3255819",
-    "marketCap": "865359.00",
+    "lastsale": "$0.1982",
+    "netchange": "-0.0097",
+    "pctchange": "-4.666%",
+    "volume": "760293",
+    "marketCap": "2261113.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -34162,11 +34190,11 @@
   {
     "symbol": "NIU",
     "name": "Niu Technologies American Depositary Shares",
-    "lastsale": "$1.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.503%",
-    "volume": "1412172",
-    "marketCap": "153565860.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.15",
+    "pctchange": "-7.576%",
+    "volume": "797058",
+    "marketCap": "141932082.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -34176,11 +34204,11 @@
   {
     "symbol": "NIVF",
     "name": "NewGenIvf Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.58",
-    "netchange": "-0.071",
-    "pctchange": "-10.906%",
-    "volume": "42875671",
-    "marketCap": "5886644.00",
+    "lastsale": "$0.5689",
+    "netchange": "-0.0111",
+    "pctchange": "-1.914%",
+    "volume": "2199177",
+    "marketCap": "5773986.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -34191,9 +34219,9 @@
     "symbol": "NIVFW",
     "name": "NewGenIvf Group Limited Warrants",
     "lastsale": "$0.0356",
-    "netchange": "0.0042",
-    "pctchange": "13.376%",
-    "volume": "20255",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "197",
     "marketCap": "361318.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -34204,39 +34232,25 @@
   {
     "symbol": "NIXX",
     "name": "Nixxy Inc. Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "0.01",
-    "pctchange": "0.386%",
-    "volume": "332389",
-    "marketCap": "8604913.00",
+    "lastsale": "$2.53",
+    "netchange": "-0.07",
+    "pctchange": "-2.692%",
+    "volume": "192746",
+    "marketCap": "32967572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/nixx"
   },
-  {
-    "symbol": "NIXXW",
-    "name": "Nixxy Inc. Warrant",
-    "lastsale": "$0.0155",
-    "netchange": "0.0014",
-    "pctchange": "9.929%",
-    "volume": "22496",
-    "marketCap": "51299.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "EDP Services",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/nixxw"
-  },
   {
     "symbol": "NKGN",
     "name": "NKGen Biotech Inc. Common Stock",
-    "lastsale": "$0.2975",
-    "netchange": "0.0336",
-    "pctchange": "12.732%",
-    "volume": "4833118",
-    "marketCap": "10520307.00",
+    "lastsale": "$0.2899",
+    "netchange": "-0.0076",
+    "pctchange": "-2.555%",
+    "volume": "470302",
+    "marketCap": "10251553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34249,7 +34263,7 @@
     "lastsale": "$0.082",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1870",
+    "volume": "2",
     "marketCap": "2899715.00",
     "country": "United States",
     "ipoyear": "",
@@ -34260,11 +34274,11 @@
   {
     "symbol": "NKLA",
     "name": "Nikola Corporation Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.32",
-    "pctchange": "-13.675%",
-    "volume": "13352855",
-    "marketCap": "122951451.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.08",
+    "pctchange": "-3.96%",
+    "volume": "6066393",
+    "marketCap": "118082087.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -34274,11 +34288,11 @@
   {
     "symbol": "NKSH",
     "name": "National Bankshares Inc. Common Stock",
-    "lastsale": "$30.78",
-    "netchange": "-1.01",
-    "pctchange": "-3.177%",
-    "volume": "20337",
-    "marketCap": "195790749.00",
+    "lastsale": "$31.36",
+    "netchange": "0.58",
+    "pctchange": "1.884%",
+    "volume": "7389",
+    "marketCap": "199480113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34289,9 +34303,9 @@
     "symbol": "NKTR",
     "name": "Nektar Therapeutics  Common Stock",
     "lastsale": "$1.03",
-    "netchange": "-0.04",
-    "pctchange": "-3.738%",
-    "volume": "1390743",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1502325",
     "marketCap": "189992033.00",
     "country": "United States",
     "ipoyear": "",
@@ -34302,11 +34316,11 @@
   {
     "symbol": "NKTX",
     "name": "Nkarta Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "-0.04",
-    "pctchange": "-1.581%",
-    "volume": "1719296",
-    "marketCap": "175716197.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.01",
+    "pctchange": "-0.402%",
+    "volume": "1564650",
+    "marketCap": "175010510.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34316,11 +34330,11 @@
   {
     "symbol": "NLSP",
     "name": "NLS Pharmaceutics Ltd. Ordinary Shares",
-    "lastsale": "$3.26",
-    "netchange": "0.13",
-    "pctchange": "4.153%",
-    "volume": "15735",
-    "marketCap": "3820557.00",
+    "lastsale": "$3.18",
+    "netchange": "-0.08",
+    "pctchange": "-2.454%",
+    "volume": "25756",
+    "marketCap": "3726801.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34330,11 +34344,11 @@
   {
     "symbol": "NLSPW",
     "name": "NLS Pharmaceutics Ltd. Warrant",
-    "lastsale": "$0.01",
-    "netchange": "-0.0059",
-    "pctchange": "-37.107%",
-    "volume": "288",
-    "marketCap": "11720.00",
+    "lastsale": "$0.009",
+    "netchange": "-0.001",
+    "pctchange": "-10.00%",
+    "volume": "12495",
+    "marketCap": "10548.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34344,11 +34358,11 @@
   {
     "symbol": "NMFC",
     "name": "New Mountain Finance Corporation Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "-0.03",
-    "pctchange": "-0.26%",
-    "volume": "363283",
-    "marketCap": "1240291273.00",
+    "lastsale": "$11.61",
+    "netchange": "0.11",
+    "pctchange": "0.957%",
+    "volume": "415122",
+    "marketCap": "1252154928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -34358,11 +34372,11 @@
   {
     "symbol": "NMFCZ",
     "name": "New Mountain Finance Corporation 8.250% Notes due 2028",
-    "lastsale": "$25.41",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "19761",
-    "marketCap": "2740504455.00",
+    "lastsale": "$25.38",
+    "netchange": "-0.03",
+    "pctchange": "-0.118%",
+    "volume": "21879",
+    "marketCap": "2737268913.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -34372,11 +34386,11 @@
   {
     "symbol": "NMHI",
     "name": "Nature's Miracle Holding Inc. Common Stock",
-    "lastsale": "$0.099",
-    "netchange": "0.0013",
-    "pctchange": "1.331%",
-    "volume": "4431535",
-    "marketCap": "3132038.00",
+    "lastsale": "$0.088",
+    "netchange": "-0.011",
+    "pctchange": "-11.111%",
+    "volume": "11864667",
+    "marketCap": "5145395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34386,11 +34400,11 @@
   {
     "symbol": "NMHIW",
     "name": "Nature's Miracle Holding Inc. Warrants",
-    "lastsale": "$0.0192",
-    "netchange": "0.012",
-    "pctchange": "166.667%",
-    "volume": "100",
-    "marketCap": "607426.00",
+    "lastsale": "$0.009",
+    "netchange": "-0.0102",
+    "pctchange": "-53.125%",
+    "volume": "43943",
+    "marketCap": "526234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34400,11 +34414,11 @@
   {
     "symbol": "NMIH",
     "name": "NMI Holdings Inc. Common Stock",
-    "lastsale": "$37.61",
-    "netchange": "-0.01",
-    "pctchange": "-0.027%",
-    "volume": "340489",
-    "marketCap": "2976154595.00",
+    "lastsale": "$37.78",
+    "netchange": "0.17",
+    "pctchange": "0.452%",
+    "volume": "534496",
+    "marketCap": "2989607036.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -34414,11 +34428,11 @@
   {
     "symbol": "NMRA",
     "name": "Neumora Therapeutics Inc. Common Stock",
-    "lastsale": "$9.84",
-    "netchange": "-1.00",
-    "pctchange": "-9.225%",
-    "volume": "1016330",
-    "marketCap": "1589760870.00",
+    "lastsale": "$9.86",
+    "netchange": "0.02",
+    "pctchange": "0.203%",
+    "volume": "1392587",
+    "marketCap": "1592992091.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34428,11 +34442,11 @@
   {
     "symbol": "NMRK",
     "name": "Newmark Group Inc. Class A Common Stock",
-    "lastsale": "$15.35",
-    "netchange": "0.22",
-    "pctchange": "1.454%",
-    "volume": "1165333",
-    "marketCap": "2626006239.00",
+    "lastsale": "$15.17",
+    "netchange": "-0.18",
+    "pctchange": "-1.173%",
+    "volume": "2128521",
+    "marketCap": "2595212680.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -34442,11 +34456,11 @@
   {
     "symbol": "NMTC",
     "name": "NeuroOne Medical Technologies Corporation Common Stock",
-    "lastsale": "$0.7001",
-    "netchange": "-0.0109",
-    "pctchange": "-1.533%",
-    "volume": "366753",
-    "marketCap": "21571397.00",
+    "lastsale": "$0.661",
+    "netchange": "-0.0391",
+    "pctchange": "-5.585%",
+    "volume": "156857",
+    "marketCap": "20366653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34456,11 +34470,11 @@
   {
     "symbol": "NN",
     "name": "NextNav Inc. Common Stock",
-    "lastsale": "$15.10",
-    "netchange": "0.88",
-    "pctchange": "6.188%",
-    "volume": "1610732",
-    "marketCap": "1945858359.00",
+    "lastsale": "$16.21",
+    "netchange": "1.11",
+    "pctchange": "7.351%",
+    "volume": "1590829",
+    "marketCap": "2088898278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34470,11 +34484,11 @@
   {
     "symbol": "NNAVW",
     "name": "NextNav Inc. Warrant",
-    "lastsale": "$5.79",
-    "netchange": "0.1999",
-    "pctchange": "3.576%",
-    "volume": "517550",
-    "marketCap": "746127146.00",
+    "lastsale": "$6.21",
+    "netchange": "0.42",
+    "pctchange": "7.254%",
+    "volume": "385332",
+    "marketCap": "800250358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34484,11 +34498,11 @@
   {
     "symbol": "NNBR",
     "name": "NN Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "0.05",
-    "pctchange": "1.326%",
-    "volume": "95030",
-    "marketCap": "190795007.00",
+    "lastsale": "$3.93",
+    "netchange": "0.11",
+    "pctchange": "2.88%",
+    "volume": "76639",
+    "marketCap": "196289104.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -34498,11 +34512,11 @@
   {
     "symbol": "NNDM",
     "name": "Nano Dimension Ltd. American Depositary Shares",
-    "lastsale": "$2.05",
-    "netchange": "-0.04",
-    "pctchange": "-1.914%",
-    "volume": "1815992",
-    "marketCap": "449437541.00",
+    "lastsale": "$2.09",
+    "netchange": "0.04",
+    "pctchange": "1.951%",
+    "volume": "1305620",
+    "marketCap": "458207054.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -34512,11 +34526,11 @@
   {
     "symbol": "NNE",
     "name": "Nano Nuclear Energy Inc. Common Stock",
-    "lastsale": "$22.69",
-    "netchange": "0.99",
-    "pctchange": "4.562%",
-    "volume": "3376319",
-    "marketCap": "683596673.00",
+    "lastsale": "$25.26",
+    "netchange": "2.57",
+    "pctchange": "11.327%",
+    "volume": "4129457",
+    "marketCap": "761024767.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -34526,11 +34540,11 @@
   {
     "symbol": "NNOX",
     "name": "NANO-X IMAGING LTD Ordinary Shares",
-    "lastsale": "$5.68",
-    "netchange": "-0.17",
-    "pctchange": "-2.906%",
-    "volume": "1722017",
-    "marketCap": "328182607.00",
+    "lastsale": "$5.69",
+    "netchange": "0.01",
+    "pctchange": "0.176%",
+    "volume": "1400097",
+    "marketCap": "328760393.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -34540,11 +34554,11 @@
   {
     "symbol": "NODK",
     "name": "NI Holdings Inc. Common Stock",
-    "lastsale": "$15.86",
-    "netchange": "0.12",
-    "pctchange": "0.762%",
-    "volume": "46034",
-    "marketCap": "327487462.00",
+    "lastsale": "$15.89",
+    "netchange": "0.03",
+    "pctchange": "0.189%",
+    "volume": "18826",
+    "marketCap": "328106921.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Property-Casualty Insurers",
@@ -34554,11 +34568,11 @@
   {
     "symbol": "NOTV",
     "name": "Inotiv Inc. Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "0.04",
-    "pctchange": "1.493%",
-    "volume": "229082",
-    "marketCap": "70730771.00",
+    "lastsale": "$2.79",
+    "netchange": "0.07",
+    "pctchange": "2.574%",
+    "volume": "212476",
+    "marketCap": "72551048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34568,11 +34582,11 @@
   {
     "symbol": "NOVT",
     "name": "Novanta Inc. Common Stock",
-    "lastsale": "$165.77",
-    "netchange": "-2.42",
-    "pctchange": "-1.439%",
-    "volume": "197259",
-    "marketCap": "5954678543.00",
+    "lastsale": "$165.72",
+    "netchange": "-0.05",
+    "pctchange": "-0.03%",
+    "volume": "377782",
+    "marketCap": "5952882476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34582,11 +34596,11 @@
   {
     "symbol": "NPCE",
     "name": "Neuropace Inc. Common Stock",
-    "lastsale": "$8.95",
-    "netchange": "-0.03",
-    "pctchange": "-0.334%",
-    "volume": "46956",
-    "marketCap": "267140504.00",
+    "lastsale": "$9.18",
+    "netchange": "0.23",
+    "pctchange": "2.57%",
+    "volume": "43847",
+    "marketCap": "274005567.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -34596,11 +34610,11 @@
   {
     "symbol": "NRBO",
     "name": "NeuroBo Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "0.09",
-    "pctchange": "4.054%",
-    "volume": "32803",
-    "marketCap": "19902983.00",
+    "lastsale": "$2.45",
+    "netchange": "0.14",
+    "pctchange": "6.061%",
+    "volume": "17860",
+    "marketCap": "21109225.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34610,11 +34624,11 @@
   {
     "symbol": "NRC",
     "name": "National Research Corporation Common Stock (Delaware)",
-    "lastsale": "$18.47",
-    "netchange": "-0.67",
-    "pctchange": "-3.501%",
-    "volume": "109292",
-    "marketCap": "433602459.00",
+    "lastsale": "$18.83",
+    "netchange": "0.36",
+    "pctchange": "1.949%",
+    "volume": "82352",
+    "marketCap": "442053833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34624,11 +34638,11 @@
   {
     "symbol": "NRDS",
     "name": "NerdWallet Inc. Class A Common Stock",
-    "lastsale": "$13.42",
-    "netchange": "-0.46",
-    "pctchange": "-3.314%",
-    "volume": "682423",
-    "marketCap": "985549595.00",
+    "lastsale": "$13.40",
+    "netchange": "-0.02",
+    "pctchange": "-0.149%",
+    "volume": "992807",
+    "marketCap": "984080818.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34638,11 +34652,11 @@
   {
     "symbol": "NRIM",
     "name": "Northrim BanCorp Inc Common Stock",
-    "lastsale": "$81.13",
-    "netchange": "-1.72",
-    "pctchange": "-2.076%",
-    "volume": "29360",
-    "marketCap": "446372636.00",
+    "lastsale": "$81.48",
+    "netchange": "0.35",
+    "pctchange": "0.431%",
+    "volume": "17890",
+    "marketCap": "448298316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -34652,11 +34666,11 @@
   {
     "symbol": "NRIX",
     "name": "Nurix Therapeutics Inc. Common stock",
-    "lastsale": "$21.79",
-    "netchange": "-1.13",
-    "pctchange": "-4.93%",
-    "volume": "1926705",
-    "marketCap": "1543522585.00",
+    "lastsale": "$22.79",
+    "netchange": "1.00",
+    "pctchange": "4.589%",
+    "volume": "888711",
+    "marketCap": "1614358867.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34666,25 +34680,39 @@
   {
     "symbol": "NRSN",
     "name": "NeuroSense Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.18",
-    "netchange": "-0.05",
-    "pctchange": "-4.065%",
-    "volume": "121020",
-    "marketCap": "22974600.00",
+    "lastsale": "$1.115",
+    "netchange": "-0.065",
+    "pctchange": "-5.508%",
+    "volume": "167805",
+    "marketCap": "21709050.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/nrsn"
   },
+  {
+    "symbol": "NRSNW",
+    "name": "NeuroSense Therapeutics Ltd. Warrant",
+    "lastsale": "$0.1204",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16",
+    "marketCap": "2344188.00",
+    "country": "Israel",
+    "ipoyear": "2021",
+    "industry": "Biotechnology: Pharmaceutical Preparations",
+    "sector": "Health Care",
+    "url": "/market-activity/stocks/nrsnw"
+  },
   {
     "symbol": "NRXP",
     "name": "NRX Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "0.11",
-    "pctchange": "9.244%",
-    "volume": "491490",
-    "marketCap": "15722322.00",
+    "lastsale": "$1.225",
+    "netchange": "-0.075",
+    "pctchange": "-5.769%",
+    "volume": "295043",
+    "marketCap": "14815265.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34694,11 +34722,11 @@
   {
     "symbol": "NRXPW",
     "name": "NRX Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.065",
-    "netchange": "0.015",
-    "pctchange": "30.00%",
-    "volume": "635",
-    "marketCap": "786116.00",
+    "lastsale": "$0.07",
+    "netchange": "0.005",
+    "pctchange": "7.692%",
+    "volume": "1128",
+    "marketCap": "846587.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34708,11 +34736,11 @@
   {
     "symbol": "NSIT",
     "name": "Insight Enterprises Inc. Common Stock",
-    "lastsale": "$150.00",
-    "netchange": "-1.50",
-    "pctchange": "-0.99%",
-    "volume": "369310",
-    "marketCap": "4764282600.00",
+    "lastsale": "$149.61",
+    "netchange": "-0.39",
+    "pctchange": "-0.26%",
+    "volume": "309548",
+    "marketCap": "4751895465.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Catalog/Specialty Distribution",
@@ -34722,11 +34750,11 @@
   {
     "symbol": "NSPR",
     "name": "InspireMD Inc. Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "0.06",
-    "pctchange": "2.372%",
-    "volume": "18920",
-    "marketCap": "67556946.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.02",
+    "pctchange": "-0.772%",
+    "volume": "21785",
+    "marketCap": "67035271.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34736,11 +34764,11 @@
   {
     "symbol": "NSSC",
     "name": "NAPCO Security Technologies Inc. Common Stock",
-    "lastsale": "$35.60",
-    "netchange": "-0.36",
-    "pctchange": "-1.001%",
-    "volume": "543876",
-    "marketCap": "1305952821.00",
+    "lastsale": "$36.20",
+    "netchange": "0.60",
+    "pctchange": "1.685%",
+    "volume": "253746",
+    "marketCap": "1327963262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34750,11 +34778,11 @@
   {
     "symbol": "NSTS",
     "name": "NSTS Bancorp Inc. Common Stock",
-    "lastsale": "$11.10",
-    "netchange": "-0.07",
-    "pctchange": "-0.627%",
-    "volume": "20436",
-    "marketCap": "58387598.00",
+    "lastsale": "$11.20",
+    "netchange": "0.10",
+    "pctchange": "0.901%",
+    "volume": "1219",
+    "marketCap": "58913613.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -34764,11 +34792,11 @@
   {
     "symbol": "NSYS",
     "name": "Nortech Systems Incorporated Common Stock",
-    "lastsale": "$10.25",
-    "netchange": "0.5002",
-    "pctchange": "5.13%",
-    "volume": "10336",
-    "marketCap": "28256729.00",
+    "lastsale": "$10.20",
+    "netchange": "-0.05",
+    "pctchange": "-0.488%",
+    "volume": "1368",
+    "marketCap": "28118891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34778,11 +34806,11 @@
   {
     "symbol": "NTAP",
     "name": "NetApp Inc. Common Stock",
-    "lastsale": "$119.34",
-    "netchange": "2.13",
-    "pctchange": "1.817%",
-    "volume": "1651910",
-    "marketCap": "24438766105.00",
+    "lastsale": "$122.20",
+    "netchange": "2.86",
+    "pctchange": "2.397%",
+    "volume": "2545240",
+    "marketCap": "25024444596.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -34792,11 +34820,11 @@
   {
     "symbol": "NTCT",
     "name": "NetScout Systems Inc. Common Stock",
-    "lastsale": "$21.69",
-    "netchange": "-0.17",
-    "pctchange": "-0.778%",
-    "volume": "319549",
-    "marketCap": "1555548085.00",
+    "lastsale": "$21.17",
+    "netchange": "-0.52",
+    "pctchange": "-2.397%",
+    "volume": "236919",
+    "marketCap": "1518255093.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "EDP Services",
@@ -34806,11 +34834,11 @@
   {
     "symbol": "NTES",
     "name": "NetEase Inc. American Depositary Shares",
-    "lastsale": "$88.26",
-    "netchange": "2.77",
-    "pctchange": "3.24%",
-    "volume": "2002458",
-    "marketCap": "56676743987.00",
+    "lastsale": "$85.68",
+    "netchange": "-2.58",
+    "pctchange": "-2.923%",
+    "volume": "1703499",
+    "marketCap": "55019979887.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34820,11 +34848,11 @@
   {
     "symbol": "NTGR",
     "name": "NETGEAR Inc. Common Stock",
-    "lastsale": "$24.46",
-    "netchange": "0.31",
-    "pctchange": "1.284%",
-    "volume": "414593",
-    "marketCap": "703708427.00",
+    "lastsale": "$24.17",
+    "netchange": "-0.29",
+    "pctchange": "-1.186%",
+    "volume": "405431",
+    "marketCap": "695365196.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Telecommunications Equipment",
@@ -34834,11 +34862,11 @@
   {
     "symbol": "NTIC",
     "name": "Northern Technologies International Corporation Common Stock",
-    "lastsale": "$13.24",
-    "netchange": "0.30",
-    "pctchange": "2.318%",
-    "volume": "15826",
-    "marketCap": "125000521.00",
+    "lastsale": "$14.01",
+    "netchange": "0.77",
+    "pctchange": "5.816%",
+    "volume": "49607",
+    "marketCap": "132270189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34848,11 +34876,11 @@
   {
     "symbol": "NTLA",
     "name": "Intellia Therapeutics Inc. Common Stock",
-    "lastsale": "$14.17",
-    "netchange": "0.20",
-    "pctchange": "1.432%",
-    "volume": "5612610",
-    "marketCap": "1443194265.00",
+    "lastsale": "$14.13",
+    "netchange": "-0.04",
+    "pctchange": "-0.282%",
+    "volume": "3462955",
+    "marketCap": "1439120322.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -34862,11 +34890,11 @@
   {
     "symbol": "NTNX",
     "name": "Nutanix Inc. Class A Common Stock",
-    "lastsale": "$68.55",
-    "netchange": "-0.98",
-    "pctchange": "-1.409%",
-    "volume": "1804506",
-    "marketCap": "18180463778.00",
+    "lastsale": "$68.44",
+    "netchange": "-0.11",
+    "pctchange": "-0.16%",
+    "volume": "1756226",
+    "marketCap": "18151290167.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -34876,11 +34904,11 @@
   {
     "symbol": "NTRA",
     "name": "Natera Inc. Common Stock",
-    "lastsale": "$153.42",
-    "netchange": "7.36",
-    "pctchange": "5.039%",
-    "volume": "1761085",
-    "marketCap": "20254633591.00",
+    "lastsale": "$162.10",
+    "netchange": "8.68",
+    "pctchange": "5.658%",
+    "volume": "2109868",
+    "marketCap": "21400574274.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical Specialities",
@@ -34890,11 +34918,11 @@
   {
     "symbol": "NTRB",
     "name": "Nutriband Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "0.23",
-    "pctchange": "4.863%",
-    "volume": "17091",
-    "marketCap": "55037078.00",
+    "lastsale": "$4.91",
+    "netchange": "-0.05",
+    "pctchange": "-1.008%",
+    "volume": "11118",
+    "marketCap": "54482268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34904,11 +34932,11 @@
   {
     "symbol": "NTRBW",
     "name": "Nutriband Inc. Warrant",
-    "lastsale": "$1.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "17642934.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.04",
+    "pctchange": "-2.516%",
+    "volume": "567",
+    "marketCap": "17199087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34918,11 +34946,11 @@
   {
     "symbol": "NTRP",
     "name": "NextTrip Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.16",
-    "pctchange": "-9.249%",
-    "volume": "9640",
-    "marketCap": "2231640.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.03",
+    "pctchange": "-1.911%",
+    "volume": "17017",
+    "marketCap": "2188998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -34932,11 +34960,11 @@
   {
     "symbol": "NTRS",
     "name": "Northern Trust Corporation Common Stock",
-    "lastsale": "$108.93",
-    "netchange": "1.33",
-    "pctchange": "1.236%",
-    "volume": "1518253",
-    "marketCap": "21591939353.00",
+    "lastsale": "$107.84",
+    "netchange": "-1.09",
+    "pctchange": "-1.001%",
+    "volume": "848736",
+    "marketCap": "21375881207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34946,11 +34974,11 @@
   {
     "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": "$21.76",
-    "netchange": "0.01",
-    "pctchange": "0.046%",
-    "volume": "27077",
-    "marketCap": "4313234190.00",
+    "lastsale": "$21.59",
+    "netchange": "-0.17",
+    "pctchange": "-0.781%",
+    "volume": "18209",
+    "marketCap": "4279537048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34960,11 +34988,11 @@
   {
     "symbol": "NTWK",
     "name": "NetSol Technologies Inc. Common  Stock",
-    "lastsale": "$2.60",
-    "netchange": "-0.09",
-    "pctchange": "-3.346%",
-    "volume": "49099",
-    "marketCap": "29834587.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.02",
+    "pctchange": "-0.769%",
+    "volume": "25737",
+    "marketCap": "29605090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34977,7 +35005,7 @@
     "lastsale": "$9.96",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1280",
+    "volume": "68802",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34988,11 +35016,11 @@
   {
     "symbol": "NUKK",
     "name": "Nukkleus Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.26",
-    "pctchange": "-13.904%",
-    "volume": "559781",
-    "marketCap": "3379384.00",
+    "lastsale": "$1.75",
+    "netchange": "0.14",
+    "pctchange": "8.696%",
+    "volume": "224028",
+    "marketCap": "3673243.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -35002,11 +35030,11 @@
   {
     "symbol": "NUKKW",
     "name": "Nukkleus Inc. Warrants",
-    "lastsale": "$0.0088",
+    "lastsale": "$0.0092",
     "netchange": "0.0004",
-    "pctchange": "4.762%",
-    "volume": "75519",
-    "marketCap": "18471.00",
+    "pctchange": "4.545%",
+    "volume": "33798",
+    "marketCap": "19311.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -35016,11 +35044,11 @@
   {
     "symbol": "NURO",
     "name": "NeuroMetrix Inc. Common Stock",
-    "lastsale": "$3.80",
-    "netchange": "-0.1299",
-    "pctchange": "-3.305%",
-    "volume": "11824",
-    "marketCap": "7762218.00",
+    "lastsale": "$3.97",
+    "netchange": "0.17",
+    "pctchange": "4.474%",
+    "volume": "22263",
+    "marketCap": "8109475.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -35030,11 +35058,11 @@
   {
     "symbol": "NUTX",
     "name": "Nutex Health Inc. Common Stock",
-    "lastsale": "$28.10",
-    "netchange": "-0.60",
-    "pctchange": "-2.091%",
-    "volume": "61185",
-    "marketCap": "152779784.00",
+    "lastsale": "$28.78",
+    "netchange": "0.68",
+    "pctchange": "2.42%",
+    "volume": "31373",
+    "marketCap": "156476946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -35044,11 +35072,11 @@
   {
     "symbol": "NUVL",
     "name": "Nuvalent Inc. Class A Common Stock",
-    "lastsale": "$87.69",
-    "netchange": "0.81",
-    "pctchange": "0.932%",
-    "volume": "387310",
-    "marketCap": "6230598899.00",
+    "lastsale": "$91.06",
+    "netchange": "3.37",
+    "pctchange": "3.843%",
+    "volume": "358451",
+    "marketCap": "6470046023.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35058,11 +35086,11 @@
   {
     "symbol": "NUWE",
     "name": "Nuwellis Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "-0.45",
-    "pctchange": "-25.00%",
-    "volume": "1340498",
-    "marketCap": "5904857.00",
+    "lastsale": "$1.34",
+    "netchange": "-0.01",
+    "pctchange": "-0.741%",
+    "volume": "439238",
+    "marketCap": "5861117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35072,11 +35100,11 @@
   {
     "symbol": "NVA",
     "name": "Nova Minerals Limited American Depositary Shares",
-    "lastsale": "$7.34",
-    "netchange": "-0.56",
-    "pctchange": "-7.089%",
-    "volume": "63112",
-    "marketCap": "33266943.00",
+    "lastsale": "$7.92",
+    "netchange": "0.58",
+    "pctchange": "7.902%",
+    "volume": "25062",
+    "marketCap": "35895666.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -35111,27 +35139,13 @@
     "sector": "Health Care",
     "url": "/market-activity/stocks/nvacr"
   },
-  {
-    "symbol": "NVACW",
-    "name": "NorthView Acquisition Corporation Warrant",
-    "lastsale": "$0.0515",
-    "netchange": "0.008",
-    "pctchange": "18.391%",
-    "volume": "14577",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Medical/Dental Instruments",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/nvacw"
-  },
   {
     "symbol": "NVAWW",
     "name": "Nova Minerals Limited Warrant",
-    "lastsale": "$1.86",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20",
+    "lastsale": "$2.49",
+    "netchange": "0.63",
+    "pctchange": "33.871%",
+    "volume": "252",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "2024",
@@ -35142,11 +35156,11 @@
   {
     "symbol": "NVAX",
     "name": "Novavax Inc. Common Stock",
-    "lastsale": "$7.83",
-    "netchange": "0.51",
-    "pctchange": "6.967%",
-    "volume": "6863357",
-    "marketCap": "1254248503.00",
+    "lastsale": "$8.00",
+    "netchange": "0.17",
+    "pctchange": "2.171%",
+    "volume": "4250644",
+    "marketCap": "1281479952.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -35156,11 +35170,11 @@
   {
     "symbol": "NVCR",
     "name": "NovoCure Limited Ordinary Shares",
-    "lastsale": "$15.73",
-    "netchange": "-0.38",
-    "pctchange": "-2.359%",
-    "volume": "719972",
-    "marketCap": "1702008557.00",
+    "lastsale": "$16.48",
+    "netchange": "0.75",
+    "pctchange": "4.768%",
+    "volume": "686273",
+    "marketCap": "1783159632.00",
     "country": "Jersey",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -35170,11 +35184,11 @@
   {
     "symbol": "NVCT",
     "name": "Nuvectis Pharma Inc. Common Stock",
-    "lastsale": "$5.04",
-    "netchange": "0.09",
-    "pctchange": "1.818%",
-    "volume": "281564",
-    "marketCap": "97377704.00",
+    "lastsale": "$5.14",
+    "netchange": "0.10",
+    "pctchange": "1.984%",
+    "volume": "243040",
+    "marketCap": "99309801.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35184,11 +35198,11 @@
   {
     "symbol": "NVDA",
     "name": "NVIDIA Corporation Common Stock",
-    "lastsale": "$140.15",
-    "netchange": "-1.83",
-    "pctchange": "-1.289%",
-    "volume": "221189288",
-    "marketCap": "3437879500000.00",
+    "lastsale": "$147.01",
+    "netchange": "6.86",
+    "pctchange": "4.895%",
+    "volume": "225588970",
+    "marketCap": "3606155300000.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -35198,11 +35212,11 @@
   {
     "symbol": "NVEC",
     "name": "NVE Corporation Common Stock",
-    "lastsale": "$74.62",
-    "netchange": "-0.36",
-    "pctchange": "-0.48%",
-    "volume": "27176",
-    "marketCap": "360714572.00",
+    "lastsale": "$75.40",
+    "netchange": "0.78",
+    "pctchange": "1.045%",
+    "volume": "12398",
+    "marketCap": "364485108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35212,11 +35226,11 @@
   {
     "symbol": "NVEE",
     "name": "NV5 Global Inc. Common Stock",
-    "lastsale": "$21.97",
-    "netchange": "0.01",
-    "pctchange": "0.046%",
-    "volume": "422296",
-    "marketCap": "1429569182.00",
+    "lastsale": "$22.23",
+    "netchange": "0.26",
+    "pctchange": "1.183%",
+    "volume": "570457",
+    "marketCap": "1446487160.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -35226,11 +35240,11 @@
   {
     "symbol": "NVFY",
     "name": "Nova Lifestyle Inc. Common Stock",
-    "lastsale": "$0.709",
-    "netchange": "0.0089",
-    "pctchange": "1.271%",
-    "volume": "38767",
-    "marketCap": "5112391.00",
+    "lastsale": "$0.62",
+    "netchange": "-0.089",
+    "pctchange": "-12.553%",
+    "volume": "99471",
+    "marketCap": "4470638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -35240,11 +35254,11 @@
   {
     "symbol": "NVMI",
     "name": "Nova Ltd. Ordinary Shares",
-    "lastsale": "$177.21",
-    "netchange": "-1.46",
-    "pctchange": "-0.817%",
-    "volume": "177307",
-    "marketCap": "5141542055.00",
+    "lastsale": "$176.96",
+    "netchange": "-0.25",
+    "pctchange": "-0.141%",
+    "volume": "180976",
+    "marketCap": "5134288596.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -35254,11 +35268,11 @@
   {
     "symbol": "NVNI",
     "name": "Nvni Group Limited Ordinary Shares",
-    "lastsale": "$0.82",
-    "netchange": "-0.1051",
-    "pctchange": "-11.361%",
-    "volume": "2396",
-    "marketCap": "23284671.00",
+    "lastsale": "$0.90",
+    "netchange": "0.08",
+    "pctchange": "9.756%",
+    "volume": "2593",
+    "marketCap": "25556346.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35268,11 +35282,11 @@
   {
     "symbol": "NVNO",
     "name": "enVVeno Medical Corporation Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "0.03",
-    "pctchange": "0.915%",
-    "volume": "88556",
-    "marketCap": "58044160.00",
+    "lastsale": "$3.61",
+    "netchange": "0.30",
+    "pctchange": "9.063%",
+    "volume": "331361",
+    "marketCap": "63304960.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -35282,11 +35296,11 @@
   {
     "symbol": "NVTS",
     "name": "Navitas Semiconductor Corporation Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2049846",
-    "marketCap": "332497770.00",
+    "lastsale": "$1.86",
+    "netchange": "0.08",
+    "pctchange": "4.494%",
+    "volume": "1670400",
+    "marketCap": "347441490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35296,11 +35310,11 @@
   {
     "symbol": "NVVE",
     "name": "Nuvve Holding Corp. Common Stock",
-    "lastsale": "$3.23",
-    "netchange": "-0.17",
-    "pctchange": "-5.00%",
-    "volume": "13788",
-    "marketCap": "2826085.00",
+    "lastsale": "$3.28",
+    "netchange": "0.05",
+    "pctchange": "1.548%",
+    "volume": "12394",
+    "marketCap": "2869833.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -35311,9 +35325,9 @@
     "symbol": "NVVEW",
     "name": "Nuvve Holding Corp. Warrant",
     "lastsale": "$0.025",
-    "netchange": "-0.002",
-    "pctchange": "-7.407%",
-    "volume": "4514",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "92000",
     "marketCap": "21874.00",
     "country": "China",
     "ipoyear": "2020",
@@ -35324,11 +35338,11 @@
   {
     "symbol": "NVX",
     "name": "NOVONIX Limited American Depository Shares",
-    "lastsale": "$2.11",
-    "netchange": "0.13",
-    "pctchange": "6.566%",
-    "volume": "32722",
-    "marketCap": "257806900.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.06",
+    "pctchange": "-2.844%",
+    "volume": "45312",
+    "marketCap": "250475898.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -35338,11 +35352,11 @@
   {
     "symbol": "NWBI",
     "name": "Northwest Bancshares Inc. Common Stock",
-    "lastsale": "$14.61",
-    "netchange": "-0.11",
-    "pctchange": "-0.747%",
-    "volume": "1096714",
-    "marketCap": "1861309719.00",
+    "lastsale": "$14.43",
+    "netchange": "-0.18",
+    "pctchange": "-1.232%",
+    "volume": "412961",
+    "marketCap": "1838377772.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Major Banks",
@@ -35352,11 +35366,11 @@
   {
     "symbol": "NWE",
     "name": "NorthWestern Energy Group Inc. Common Stock",
-    "lastsale": "$55.59",
-    "netchange": "0.40",
-    "pctchange": "0.725%",
-    "volume": "252568",
-    "marketCap": "3408457323.00",
+    "lastsale": "$55.66",
+    "netchange": "0.07",
+    "pctchange": "0.126%",
+    "volume": "253091",
+    "marketCap": "3412749318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -35366,11 +35380,11 @@
   {
     "symbol": "NWFL",
     "name": "Norwood Financial Corp. Common Stock",
-    "lastsale": "$30.60",
-    "netchange": "-0.24",
-    "pctchange": "-0.778%",
-    "volume": "5598",
-    "marketCap": "247607703.00",
+    "lastsale": "$29.90",
+    "netchange": "-0.70",
+    "pctchange": "-2.288%",
+    "volume": "5452",
+    "marketCap": "241943475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35380,11 +35394,11 @@
   {
     "symbol": "NWGL",
     "name": "Nature Wood Group Limited American Depositary Shares",
-    "lastsale": "$1.53",
-    "netchange": "0.101",
-    "pctchange": "7.068%",
-    "volume": "6835",
-    "marketCap": "25326342.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.06",
+    "pctchange": "-3.922%",
+    "volume": "13817",
+    "marketCap": "24333153.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "",
@@ -35394,11 +35408,11 @@
   {
     "symbol": "NWL",
     "name": "Newell Brands Inc. Common Stock",
-    "lastsale": "$8.89",
-    "netchange": "0.09",
-    "pctchange": "1.023%",
-    "volume": "2829418",
-    "marketCap": "3698240000.00",
+    "lastsale": "$8.82",
+    "netchange": "-0.07",
+    "pctchange": "-0.787%",
+    "volume": "1714997",
+    "marketCap": "3669120000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -35408,11 +35422,11 @@
   {
     "symbol": "NWPX",
     "name": "Northwest Pipe Company Common Stock",
-    "lastsale": "$53.40",
-    "netchange": "0.15",
-    "pctchange": "0.282%",
-    "volume": "40557",
-    "marketCap": "529659167.00",
+    "lastsale": "$54.33",
+    "netchange": "0.93",
+    "pctchange": "1.742%",
+    "volume": "33512",
+    "marketCap": "538883569.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Steel/Iron Ore",
@@ -35422,11 +35436,11 @@
   {
     "symbol": "NWS",
     "name": "News Corporation Class B Common Stock",
-    "lastsale": "$31.45",
-    "netchange": "-0.24",
-    "pctchange": "-0.757%",
-    "volume": "809897",
-    "marketCap": "17884903570.00",
+    "lastsale": "$31.78",
+    "netchange": "0.33",
+    "pctchange": "1.049%",
+    "volume": "784788",
+    "marketCap": "18072567105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35436,11 +35450,11 @@
   {
     "symbol": "NWSA",
     "name": "News Corporation Class A Common Stock",
-    "lastsale": "$28.61",
-    "netchange": "-0.01",
-    "pctchange": "-0.035%",
-    "volume": "3044104",
-    "marketCap": "16269859813.00",
+    "lastsale": "$28.80",
+    "netchange": "0.19",
+    "pctchange": "0.664%",
+    "volume": "3527492",
+    "marketCap": "16377908515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35450,11 +35464,11 @@
   {
     "symbol": "NWTN",
     "name": "NWTN Inc. Class B Ordinary Shares",
-    "lastsale": "$1.20",
-    "netchange": "-0.03",
-    "pctchange": "-2.439%",
-    "volume": "19691",
-    "marketCap": "343422625.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.05",
+    "pctchange": "-4.167%",
+    "volume": "88005",
+    "marketCap": "329113349.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35464,11 +35478,11 @@
   {
     "symbol": "NWTNW",
     "name": "NWTN Inc. Warrant",
-    "lastsale": "$0.0478",
-    "netchange": "-0.0054",
-    "pctchange": "-10.15%",
-    "volume": "17632",
-    "marketCap": "13679668.00",
+    "lastsale": "$0.0563",
+    "netchange": "0.0085",
+    "pctchange": "17.782%",
+    "volume": "30163",
+    "marketCap": "16112245.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35478,11 +35492,11 @@
   {
     "symbol": "NXGL",
     "name": "NexGel Inc Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "0.04",
-    "pctchange": "1.307%",
-    "volume": "59012",
-    "marketCap": "21051409.00",
+    "lastsale": "$3.26",
+    "netchange": "0.16",
+    "pctchange": "5.161%",
+    "volume": "75326",
+    "marketCap": "22137933.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35492,11 +35506,11 @@
   {
     "symbol": "NXGLW",
     "name": "NexGel Inc Warrant",
-    "lastsale": "$0.50",
-    "netchange": "-0.0301",
-    "pctchange": "-5.678%",
-    "volume": "7900",
-    "marketCap": "3395389.00",
+    "lastsale": "$0.55",
+    "netchange": "0.05",
+    "pctchange": "10.00%",
+    "volume": "11478",
+    "marketCap": "3734927.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35506,11 +35520,11 @@
   {
     "symbol": "NXL",
     "name": "Nexalin Technology Inc. Common Stock",
-    "lastsale": "$3.89",
-    "netchange": "-0.33",
-    "pctchange": "-7.82%",
-    "volume": "1280474",
-    "marketCap": "50031643.00",
+    "lastsale": "$3.88",
+    "netchange": "-0.01",
+    "pctchange": "-0.257%",
+    "volume": "876132",
+    "marketCap": "49903027.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35520,11 +35534,11 @@
   {
     "symbol": "NXLIW",
     "name": "Nexalin Technology Inc. Warrant",
-    "lastsale": "$0.5801",
-    "netchange": "-0.0799",
-    "pctchange": "-12.106%",
-    "volume": "905",
-    "marketCap": "7461017.00",
+    "lastsale": "$0.665",
+    "netchange": "0.0849",
+    "pctchange": "14.635%",
+    "volume": "9863",
+    "marketCap": "8552967.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35534,11 +35548,11 @@
   {
     "symbol": "NXPI",
     "name": "NXP Semiconductors N.V. Common Stock",
-    "lastsale": "$220.19",
-    "netchange": "3.15",
-    "pctchange": "1.451%",
-    "volume": "2467125",
-    "marketCap": "55962517160.00",
+    "lastsale": "$219.91",
+    "netchange": "-0.28",
+    "pctchange": "-0.127%",
+    "volume": "1503359",
+    "marketCap": "55891353598.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -35549,9 +35563,9 @@
     "symbol": "NXPL",
     "name": "NextPlat Corp Common Stock",
     "lastsale": "$0.99",
-    "netchange": "0.0548",
-    "pctchange": "5.86%",
-    "volume": "45495",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "35888",
     "marketCap": "25703420.00",
     "country": "United States",
     "ipoyear": "",
@@ -35565,7 +35579,7 @@
     "lastsale": "$0.21",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "352",
+    "volume": "119",
     "marketCap": "5452241.00",
     "country": "United States",
     "ipoyear": "",
@@ -35576,11 +35590,11 @@
   {
     "symbol": "NXST",
     "name": "Nexstar Media Group Inc. Common Stock",
-    "lastsale": "$162.18",
-    "netchange": "0.34",
-    "pctchange": "0.21%",
-    "volume": "341980",
-    "marketCap": "5031137905.00",
+    "lastsale": "$163.52",
+    "netchange": "1.34",
+    "pctchange": "0.826%",
+    "volume": "306529",
+    "marketCap": "5072707302.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Broadcasting",
@@ -35590,11 +35604,11 @@
   {
     "symbol": "NXT",
     "name": "Nextracker Inc. Class A Common Stock",
-    "lastsale": "$37.43",
-    "netchange": "0.63",
-    "pctchange": "1.712%",
-    "volume": "2116708",
-    "marketCap": "5447879344.00",
+    "lastsale": "$36.40",
+    "netchange": "-1.03",
+    "pctchange": "-2.752%",
+    "volume": "1712610",
+    "marketCap": "5297964417.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -35604,11 +35618,11 @@
   {
     "symbol": "NXTC",
     "name": "NextCure Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.02",
-    "pctchange": "-1.527%",
-    "volume": "10845",
-    "marketCap": "36128622.00",
+    "lastsale": "$1.31",
+    "netchange": "0.02",
+    "pctchange": "1.55%",
+    "volume": "37678",
+    "marketCap": "36688756.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35618,11 +35632,11 @@
   {
     "symbol": "NXTT",
     "name": "Next Technology Holding Inc. Ordinary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.19",
-    "pctchange": "-10.053%",
-    "volume": "153908",
-    "marketCap": "11859897.00",
+    "lastsale": "$2.75",
+    "netchange": "1.05",
+    "pctchange": "61.765%",
+    "volume": "3702682",
+    "marketCap": "19185128.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35632,11 +35646,11 @@
   {
     "symbol": "NXU",
     "name": "Nxu Inc. Class A Common Stock",
-    "lastsale": "$0.2895",
-    "netchange": "-0.0405",
-    "pctchange": "-12.273%",
-    "volume": "1369173",
-    "marketCap": "4664209.00",
+    "lastsale": "$0.25",
+    "netchange": "-0.0395",
+    "pctchange": "-13.644%",
+    "volume": "1113528",
+    "marketCap": "4027815.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -35646,11 +35660,11 @@
   {
     "symbol": "NYAX",
     "name": "Nayax Ltd. Ordinary Shares",
-    "lastsale": "$28.951",
-    "netchange": "0.431",
-    "pctchange": "1.511%",
-    "volume": "5176",
-    "marketCap": "1049763260.00",
+    "lastsale": "$28.105",
+    "netchange": "-0.846",
+    "pctchange": "-2.922%",
+    "volume": "9693",
+    "marketCap": "1019087300.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35660,11 +35674,11 @@
   {
     "symbol": "NYMT",
     "name": "New York Mortgage Trust Inc. Common Stock",
-    "lastsale": "$5.96",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "717348",
-    "marketCap": "539853516.00",
+    "lastsale": "$5.94",
+    "netchange": "-0.02",
+    "pctchange": "-0.336%",
+    "volume": "628565",
+    "marketCap": "538041927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35674,11 +35688,11 @@
   {
     "symbol": "NYMTI",
     "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.31",
-    "netchange": "-0.1225",
-    "pctchange": "-0.482%",
-    "volume": "9535",
-    "marketCap": "2292565854.00",
+    "lastsale": "$25.1685",
+    "netchange": "-0.1415",
+    "pctchange": "-0.559%",
+    "volume": "17505",
+    "marketCap": "2279748862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35688,11 +35702,11 @@
   {
     "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": "$22.35",
-    "netchange": "-0.13",
-    "pctchange": "-0.578%",
-    "volume": "20741",
-    "marketCap": "2024450685.00",
+    "lastsale": "$22.40",
+    "netchange": "0.05",
+    "pctchange": "0.224%",
+    "volume": "14692",
+    "marketCap": "2028979658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35702,11 +35716,11 @@
   {
     "symbol": "NYMTM",
     "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.96",
-    "netchange": "-0.08",
-    "pctchange": "-0.319%",
-    "volume": "28890",
-    "marketCap": "2260863047.00",
+    "lastsale": "$24.90",
+    "netchange": "-0.06",
+    "pctchange": "-0.24%",
+    "volume": "16047",
+    "marketCap": "2255428280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35716,11 +35730,11 @@
   {
     "symbol": "NYMTN",
     "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.74",
-    "netchange": "-0.1008",
-    "pctchange": "-0.441%",
-    "volume": "32497",
-    "marketCap": "2059776670.00",
+    "lastsale": "$22.70",
+    "netchange": "-0.04",
+    "pctchange": "-0.176%",
+    "volume": "1245",
+    "marketCap": "2056153492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35730,11 +35744,11 @@
   {
     "symbol": "NYMTZ",
     "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$20.05",
-    "netchange": "-0.40",
-    "pctchange": "-1.956%",
-    "volume": "21677",
-    "marketCap": "1816117952.00",
+    "lastsale": "$19.6601",
+    "netchange": "-0.3899",
+    "pctchange": "-1.945%",
+    "volume": "16129",
+    "marketCap": "1780801025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35744,11 +35758,11 @@
   {
     "symbol": "NYXH",
     "name": "Nyxoah SA Ordinary Shares",
-    "lastsale": "$8.18",
-    "netchange": "-0.04",
-    "pctchange": "-0.487%",
-    "volume": "18904",
-    "marketCap": "234438800.00",
+    "lastsale": "$8.13",
+    "netchange": "-0.05",
+    "pctchange": "-0.611%",
+    "volume": "23515",
+    "marketCap": "233005800.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35758,11 +35772,11 @@
   {
     "symbol": "OABI",
     "name": "OmniAb Inc. Common Stock",
-    "lastsale": "$3.72",
-    "netchange": "-0.16",
-    "pctchange": "-4.124%",
-    "volume": "636604",
-    "marketCap": "450166809.00",
+    "lastsale": "$3.84",
+    "netchange": "0.12",
+    "pctchange": "3.226%",
+    "volume": "597790",
+    "marketCap": "464688319.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -35772,11 +35786,11 @@
   {
     "symbol": "OABIW",
     "name": "OmniAb Inc. Warrant",
-    "lastsale": "$0.292",
-    "netchange": "-0.043",
-    "pctchange": "-12.836%",
-    "volume": "7479",
-    "marketCap": "35335674.00",
+    "lastsale": "$0.295",
+    "netchange": "0.003",
+    "pctchange": "1.027%",
+    "volume": "3020",
+    "marketCap": "35698712.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -35786,10 +35800,10 @@
   {
     "symbol": "OACCU",
     "name": "Oaktree Acquisition Corp. III Life Sciences Unit",
-    "lastsale": "$10.03",
-    "netchange": "-0.02",
-    "pctchange": "-0.199%",
-    "volume": "20840",
+    "lastsale": "$10.05",
+    "netchange": "0.02",
+    "pctchange": "0.199%",
+    "volume": "43835",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35801,9 +35815,9 @@
     "symbol": "OAKU",
     "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares",
     "lastsale": "$11.36",
-    "netchange": "0.01",
-    "pctchange": "0.088%",
-    "volume": "2060",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1702",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35828,10 +35842,10 @@
   {
     "symbol": "OAKUU",
     "name": "Oak Woods Acquisition Corporation Unit",
-    "lastsale": "$11.61",
+    "lastsale": "$11.70",
     "netchange": "0.09",
-    "pctchange": "0.781%",
-    "volume": "16878",
+    "pctchange": "0.775%",
+    "volume": "11463",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35843,9 +35857,9 @@
     "symbol": "OAKUW",
     "name": "Oak Woods Acquisition Corporation Warrant",
     "lastsale": "$0.025",
-    "netchange": "-0.005",
-    "pctchange": "-16.667%",
-    "volume": "28302",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35856,11 +35870,11 @@
   {
     "symbol": "OB",
     "name": "Outbrain Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "-0.08",
-    "pctchange": "-1.587%",
-    "volume": "143059",
-    "marketCap": "246260821.00",
+    "lastsale": "$5.02",
+    "netchange": "0.06",
+    "pctchange": "1.21%",
+    "volume": "70833",
+    "marketCap": "249239782.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -35870,11 +35884,11 @@
   {
     "symbol": "OBIO",
     "name": "Orchestra BioMed Holdings Inc. Ordinary Shares",
-    "lastsale": "$5.83",
-    "netchange": "-0.01",
-    "pctchange": "-0.171%",
-    "volume": "23062",
-    "marketCap": "221618857.00",
+    "lastsale": "$5.17",
+    "netchange": "-0.66",
+    "pctchange": "-11.321%",
+    "volume": "137705",
+    "marketCap": "196529929.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35884,11 +35898,11 @@
   {
     "symbol": "OBLG",
     "name": "Oblong Inc. Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "-0.80",
-    "pctchange": "-21.22%",
-    "volume": "69063",
-    "marketCap": "3400430.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.02",
+    "pctchange": "-0.673%",
+    "volume": "51042",
+    "marketCap": "3377532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -35898,11 +35912,11 @@
   {
     "symbol": "OBT",
     "name": "Orange County Bancorp Inc. Common Stock",
-    "lastsale": "$59.59",
-    "netchange": "0.39",
-    "pctchange": "0.659%",
-    "volume": "15389",
-    "marketCap": "338121168.00",
+    "lastsale": "$59.80",
+    "netchange": "0.21",
+    "pctchange": "0.352%",
+    "volume": "18342",
+    "marketCap": "339312735.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35912,11 +35926,11 @@
   {
     "symbol": "OCC",
     "name": "Optical Cable Corporation Common Stock",
-    "lastsale": "$2.3769",
-    "netchange": "0.0569",
-    "pctchange": "2.453%",
-    "volume": "4135",
-    "marketCap": "19538936.00",
+    "lastsale": "$2.34",
+    "netchange": "-0.0369",
+    "pctchange": "-1.552%",
+    "volume": "521",
+    "marketCap": "19235605.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35926,11 +35940,11 @@
   {
     "symbol": "OCCI",
     "name": "OFS Credit Company Inc. Common Stock",
-    "lastsale": "$7.27",
-    "netchange": "0.10",
-    "pctchange": "1.395%",
-    "volume": "560535",
-    "marketCap": "84452028.00",
+    "lastsale": "$7.11",
+    "netchange": "-0.045",
+    "pctchange": "-0.629%",
+    "volume": "333700",
+    "marketCap": "82593386.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35940,10 +35954,10 @@
   {
     "symbol": "OCCIM",
     "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock",
-    "lastsale": "$25.07",
-    "netchange": "-0.017",
-    "pctchange": "-0.068%",
-    "volume": "419",
+    "lastsale": "$24.9396",
+    "netchange": "0.0337",
+    "pctchange": "0.135%",
+    "volume": "2444",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -35954,11 +35968,11 @@
   {
     "symbol": "OCCIN",
     "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026",
-    "lastsale": "$23.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
-    "marketCap": "277053764.00",
+    "lastsale": "$23.94",
+    "netchange": "0.1994",
+    "pctchange": "0.84%",
+    "volume": "4240",
+    "marketCap": "278099249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35968,11 +35982,11 @@
   {
     "symbol": "OCCIO",
     "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock",
-    "lastsale": "$24.79",
-    "netchange": "0.015",
-    "pctchange": "0.061%",
-    "volume": "349",
-    "marketCap": "287973283.00",
+    "lastsale": "$24.70",
+    "netchange": "0.0376",
+    "pctchange": "0.152%",
+    "volume": "2155",
+    "marketCap": "286927797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35982,11 +35996,11 @@
   {
     "symbol": "OCEA",
     "name": "Ocean Biomedical Inc. Common Stock",
-    "lastsale": "$0.665",
-    "netchange": "-0.049",
-    "pctchange": "-6.863%",
-    "volume": "51349",
-    "marketCap": "23041616.00",
+    "lastsale": "$0.7187",
+    "netchange": "0.0537",
+    "pctchange": "8.075%",
+    "volume": "34977",
+    "marketCap": "24902269.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35999,7 +36013,7 @@
     "lastsale": "$0.0449",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "27",
+    "volume": "127",
     "marketCap": "1555742.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -36010,11 +36024,11 @@
   {
     "symbol": "OCFC",
     "name": "OceanFirst Financial Corp. Common Stock",
-    "lastsale": "$20.32",
-    "netchange": "-0.17",
-    "pctchange": "-0.83%",
-    "volume": "161364",
-    "marketCap": "1187992828.00",
+    "lastsale": "$20.12",
+    "netchange": "-0.20",
+    "pctchange": "-0.984%",
+    "volume": "153429",
+    "marketCap": "1176299986.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36024,11 +36038,11 @@
   {
     "symbol": "OCFCP",
     "name": "OceanFirst Financial Corp. Depositary Shares",
-    "lastsale": "$25.10",
-    "netchange": "-0.2425",
-    "pctchange": "-0.957%",
-    "volume": "3434",
-    "marketCap": "1467451771.00",
+    "lastsale": "$25.34",
+    "netchange": "0.24",
+    "pctchange": "0.956%",
+    "volume": "1169",
+    "marketCap": "1481483183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36038,11 +36052,11 @@
   {
     "symbol": "OCG",
     "name": "Oriental Culture Holding LTD Ordinary Shares",
-    "lastsale": "$1.19",
-    "netchange": "-0.09",
-    "pctchange": "-7.031%",
-    "volume": "10124",
-    "marketCap": "5438300.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.02",
+    "pctchange": "-1.681%",
+    "volume": "910",
+    "marketCap": "5346900.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -36052,11 +36066,11 @@
   {
     "symbol": "OCGN",
     "name": "Ocugen Inc. Common Stock",
-    "lastsale": "$0.9112",
-    "netchange": "-0.0274",
-    "pctchange": "-2.919%",
-    "volume": "4206732",
-    "marketCap": "265451039.00",
+    "lastsale": "$0.8736",
+    "netchange": "-0.0376",
+    "pctchange": "-4.126%",
+    "volume": "5858896",
+    "marketCap": "254497397.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36066,11 +36080,11 @@
   {
     "symbol": "OCS",
     "name": "Oculis Holding AG Ordinary shares",
-    "lastsale": "$14.62",
-    "netchange": "0.48",
-    "pctchange": "3.395%",
-    "volume": "38931",
-    "marketCap": "610385000.00",
+    "lastsale": "$15.02",
+    "netchange": "0.40",
+    "pctchange": "2.736%",
+    "volume": "45098",
+    "marketCap": "627085000.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36080,11 +36094,11 @@
   {
     "symbol": "OCSAW",
     "name": "Oculis Holding AG Warrants",
-    "lastsale": "$4.15",
-    "netchange": "-0.34",
-    "pctchange": "-7.572%",
-    "volume": "4629",
-    "marketCap": "173262500.00",
+    "lastsale": "$4.59",
+    "netchange": "0.44",
+    "pctchange": "10.602%",
+    "volume": "16957",
+    "marketCap": "191632500.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36094,11 +36108,11 @@
   {
     "symbol": "OCSL",
     "name": "Oaktree Specialty Lending Corporation Common Stock",
-    "lastsale": "$16.15",
-    "netchange": "0.12",
-    "pctchange": "0.749%",
-    "volume": "675433",
-    "marketCap": "1328261902.00",
+    "lastsale": "$15.61",
+    "netchange": "-0.54",
+    "pctchange": "-3.344%",
+    "volume": "1780542",
+    "marketCap": "1283849430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -36108,11 +36122,11 @@
   {
     "symbol": "OCTO",
     "name": "Eightco Holdings Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.12",
-    "pctchange": "-6.593%",
-    "volume": "40319",
-    "marketCap": "3026512.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.16",
+    "pctchange": "-9.412%",
+    "volume": "40853",
+    "marketCap": "3759699.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -36122,11 +36136,11 @@
   {
     "symbol": "OCUL",
     "name": "Ocular Therapeutix Inc. Common Stock",
-    "lastsale": "$8.69",
-    "netchange": "-0.47",
-    "pctchange": "-5.131%",
-    "volume": "1383779",
-    "marketCap": "1366219441.00",
+    "lastsale": "$8.92",
+    "netchange": "0.23",
+    "pctchange": "2.647%",
+    "volume": "763704",
+    "marketCap": "1402379449.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36136,11 +36150,11 @@
   {
     "symbol": "OCX",
     "name": "Oncocyte Corporation Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "0.02",
-    "pctchange": "0.766%",
-    "volume": "6695",
-    "marketCap": "44276700.00",
+    "lastsale": "$2.55",
+    "netchange": "-0.08",
+    "pctchange": "-3.042%",
+    "volume": "26929",
+    "marketCap": "42929880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -36150,11 +36164,11 @@
   {
     "symbol": "ODD",
     "name": "ODDITY Tech Ltd. Class A Ordinary Shares",
-    "lastsale": "$39.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.101%",
-    "volume": "359124",
-    "marketCap": "2258175664.00",
+    "lastsale": "$40.50",
+    "netchange": "0.79",
+    "pctchange": "1.989%",
+    "volume": "243675",
+    "marketCap": "2303100338.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Package Goods/Cosmetics",
@@ -36164,11 +36178,11 @@
   {
     "symbol": "ODFL",
     "name": "Old Dominion Freight Line Inc. Common Stock",
-    "lastsale": "$213.99",
-    "netchange": "-1.58",
-    "pctchange": "-0.733%",
-    "volume": "1292428",
-    "marketCap": "45686337729.00",
+    "lastsale": "$211.80",
+    "netchange": "-2.19",
+    "pctchange": "-1.023%",
+    "volume": "926801",
+    "marketCap": "45218778125.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Trucking Freight/Courier Services",
@@ -36178,11 +36192,11 @@
   {
     "symbol": "ODP",
     "name": "The ODP Corporation Common Stock",
-    "lastsale": "$26.05",
-    "netchange": "0.87",
-    "pctchange": "3.455%",
-    "volume": "491575",
-    "marketCap": "784578954.00",
+    "lastsale": "$25.81",
+    "netchange": "-0.24",
+    "pctchange": "-0.921%",
+    "volume": "569361",
+    "marketCap": "777350587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -36192,11 +36206,11 @@
   {
     "symbol": "ODVWZ",
     "name": "Osisko Development Corp. Warrant expiring 5/27/2027",
-    "lastsale": "$0.2899",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "64",
-    "marketCap": "28794989.00",
+    "lastsale": "$0.25",
+    "netchange": "-0.0399",
+    "pctchange": "-13.763%",
+    "volume": "1872",
+    "marketCap": "24831829.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -36206,11 +36220,11 @@
   {
     "symbol": "OESX",
     "name": "Orion Energy Systems Inc. Common Stock",
-    "lastsale": "$0.8511",
-    "netchange": "-0.0049",
-    "pctchange": "-0.572%",
-    "volume": "79073",
-    "marketCap": "28006919.00",
+    "lastsale": "$0.86",
+    "netchange": "0.0089",
+    "pctchange": "1.046%",
+    "volume": "31040",
+    "marketCap": "28299789.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -36220,11 +36234,11 @@
   {
     "symbol": "OFIX",
     "name": "Orthofix Medical Inc. Common Stock (DE)",
-    "lastsale": "$18.29",
-    "netchange": "0.21",
-    "pctchange": "1.162%",
-    "volume": "253510",
-    "marketCap": "698937480.00",
+    "lastsale": "$18.73",
+    "netchange": "0.44",
+    "pctchange": "2.406%",
+    "volume": "373735",
+    "marketCap": "715751723.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -36234,11 +36248,11 @@
   {
     "symbol": "OFLX",
     "name": "Omega Flex Inc. Common Stock",
-    "lastsale": "$51.09",
-    "netchange": "-1.19",
-    "pctchange": "-2.276%",
-    "volume": "12823",
-    "marketCap": "515718911.00",
+    "lastsale": "$50.425",
+    "netchange": "-0.665",
+    "pctchange": "-1.302%",
+    "volume": "11874",
+    "marketCap": "509006187.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -36248,11 +36262,11 @@
   {
     "symbol": "OFS",
     "name": "OFS Capital Corporation Common Stock",
-    "lastsale": "$8.07",
-    "netchange": "0.05",
-    "pctchange": "0.623%",
-    "volume": "33298",
-    "marketCap": "108122489.00",
+    "lastsale": "$8.04",
+    "netchange": "-0.03",
+    "pctchange": "-0.372%",
+    "volume": "37446",
+    "marketCap": "107720547.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -36262,11 +36276,11 @@
   {
     "symbol": "OFSSH",
     "name": "OFS Capital Corporation 4.95% Notes due 2028",
-    "lastsale": "$22.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "230",
-    "marketCap": "300384909.00",
+    "lastsale": "$22.56",
+    "netchange": "0.14",
+    "pctchange": "0.624%",
+    "volume": "200",
+    "marketCap": "302260640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36276,11 +36290,11 @@
   {
     "symbol": "OGI",
     "name": "Organigram Holdings Inc. Common Shares",
-    "lastsale": "$1.48",
-    "netchange": "0.04",
-    "pctchange": "2.778%",
-    "volume": "452461",
-    "marketCap": "153625999.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.03",
+    "pctchange": "-2.027%",
+    "volume": "323922",
+    "marketCap": "150511959.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36290,11 +36304,11 @@
   {
     "symbol": "OKTA",
     "name": "Okta Inc. Class A Common Stock",
-    "lastsale": "$72.88",
-    "netchange": "-0.78",
-    "pctchange": "-1.059%",
-    "volume": "2105563",
-    "marketCap": "12379546641.00",
+    "lastsale": "$74.51",
+    "netchange": "1.63",
+    "pctchange": "2.237%",
+    "volume": "2238821",
+    "marketCap": "12656421793.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -36304,11 +36318,11 @@
   {
     "symbol": "OKUR",
     "name": "OnKure Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$15.49",
-    "netchange": "-1.11",
-    "pctchange": "-6.687%",
-    "volume": "42426",
-    "marketCap": "206627569.00",
+    "lastsale": "$16.39",
+    "netchange": "0.90",
+    "pctchange": "5.81%",
+    "volume": "63379",
+    "marketCap": "218633045.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36318,11 +36332,11 @@
   {
     "symbol": "OKYO",
     "name": "OKYO Pharma Limited Ordinary Shares",
-    "lastsale": "$1.02",
-    "netchange": "-0.045",
-    "pctchange": "-4.225%",
-    "volume": "54919",
-    "marketCap": "34516800.00",
+    "lastsale": "$1.03",
+    "netchange": "0.01",
+    "pctchange": "0.98%",
+    "volume": "64703",
+    "marketCap": "34855200.00",
     "country": "Guernsey",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36332,11 +36346,11 @@
   {
     "symbol": "OLB",
     "name": "The OLB Group Inc. Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "-0.43",
-    "pctchange": "-22.751%",
-    "volume": "117206",
-    "marketCap": "2624471.00",
+    "lastsale": "$1.65",
+    "netchange": "0.19",
+    "pctchange": "13.014%",
+    "volume": "92729",
+    "marketCap": "3551392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36346,11 +36360,11 @@
   {
     "symbol": "OLED",
     "name": "Universal Display Corporation Common Stock",
-    "lastsale": "$165.32",
-    "netchange": "1.29",
-    "pctchange": "0.786%",
-    "volume": "607580",
-    "marketCap": "7846319971.00",
+    "lastsale": "$164.43",
+    "netchange": "-0.89",
+    "pctchange": "-0.538%",
+    "volume": "448561",
+    "marketCap": "7804079317.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36360,11 +36374,11 @@
   {
     "symbol": "OLLI",
     "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock",
-    "lastsale": "$90.24",
-    "netchange": "-1.69",
-    "pctchange": "-1.838%",
-    "volume": "808585",
-    "marketCap": "5536076999.00",
+    "lastsale": "$89.40",
+    "netchange": "-0.84",
+    "pctchange": "-0.931%",
+    "volume": "964101",
+    "marketCap": "5484544367.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Department/Specialty Retail Stores",
@@ -36374,11 +36388,11 @@
   {
     "symbol": "OLMA",
     "name": "Olema Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.63",
-    "netchange": "-0.54",
-    "pctchange": "-5.889%",
-    "volume": "684345",
-    "marketCap": "494480402.00",
+    "lastsale": "$8.72",
+    "netchange": "0.09",
+    "pctchange": "1.043%",
+    "volume": "570876",
+    "marketCap": "499637208.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36388,11 +36402,11 @@
   {
     "symbol": "OLPX",
     "name": "Olaplex Holdings Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.03",
-    "pctchange": "-1.714%",
-    "volume": "1180327",
-    "marketCap": "1140227218.00",
+    "lastsale": "$1.75",
+    "netchange": "0.03",
+    "pctchange": "1.744%",
+    "volume": "1969809",
+    "marketCap": "1160114902.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -36402,11 +36416,11 @@
   {
     "symbol": "OM",
     "name": "Outset Medical Inc. Common Stock",
-    "lastsale": "$0.6983",
-    "netchange": "-0.0936",
-    "pctchange": "-11.82%",
-    "volume": "805314",
-    "marketCap": "36690095.00",
+    "lastsale": "$0.7506",
+    "netchange": "0.0523",
+    "pctchange": "7.49%",
+    "volume": "130793",
+    "marketCap": "39438043.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -36416,11 +36430,11 @@
   {
     "symbol": "OMAB",
     "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS",
-    "lastsale": "$64.79",
-    "netchange": "1.70",
-    "pctchange": "2.695%",
-    "volume": "67129",
-    "marketCap": "3127489623.00",
+    "lastsale": "$64.68",
+    "netchange": "2.0805",
+    "pctchange": "3.324%",
+    "volume": "103627",
+    "marketCap": "3122179793.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -36431,9 +36445,9 @@
     "symbol": "OMCC",
     "name": "Old Market Capital Corporation Common Stock",
     "lastsale": "$5.95",
-    "netchange": "0.05",
-    "pctchange": "0.847%",
-    "volume": "24869",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21428",
     "marketCap": "75565000.00",
     "country": "United States",
     "ipoyear": "",
@@ -36444,11 +36458,11 @@
   {
     "symbol": "OMCL",
     "name": "Omnicell Inc. Common Stock ($0.001 par value)",
-    "lastsale": "$46.05",
-    "netchange": "0.38",
-    "pctchange": "0.832%",
-    "volume": "525135",
-    "marketCap": "2132889791.00",
+    "lastsale": "$42.41",
+    "netchange": "-3.64",
+    "pctchange": "-7.904%",
+    "volume": "1273805",
+    "marketCap": "1964296548.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Manufacturing",
@@ -36458,11 +36472,11 @@
   {
     "symbol": "OMER",
     "name": "Omeros Corporation Common Stock",
-    "lastsale": "$5.92",
-    "netchange": "-0.83",
-    "pctchange": "-12.296%",
-    "volume": "1760710",
-    "marketCap": "343062579.00",
+    "lastsale": "$6.03",
+    "netchange": "0.11",
+    "pctchange": "1.858%",
+    "volume": "506592",
+    "marketCap": "349437053.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36472,11 +36486,11 @@
   {
     "symbol": "OMEX",
     "name": "Odyssey Marine Exploration Inc. Common Stock",
-    "lastsale": "$0.405",
-    "netchange": "0.015",
-    "pctchange": "3.846%",
-    "volume": "551684",
-    "marketCap": "8800800.00",
+    "lastsale": "$0.403",
+    "netchange": "-0.002",
+    "pctchange": "-0.494%",
+    "volume": "251882",
+    "marketCap": "8757339.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36486,11 +36500,11 @@
   {
     "symbol": "OMGA",
     "name": "Omega Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7652",
-    "netchange": "-0.0632",
-    "pctchange": "-7.629%",
-    "volume": "510626",
-    "marketCap": "42366226.00",
+    "lastsale": "$0.76",
+    "netchange": "-0.0052",
+    "pctchange": "-0.68%",
+    "volume": "414133",
+    "marketCap": "42078322.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36500,11 +36514,11 @@
   {
     "symbol": "OMH",
     "name": "Ohmyhome Limited Ordinary Shares",
-    "lastsale": "$0.4296",
-    "netchange": "0.0396",
-    "pctchange": "10.154%",
-    "volume": "474573",
-    "marketCap": "9788483.00",
+    "lastsale": "$0.41",
+    "netchange": "-0.0196",
+    "pctchange": "-4.562%",
+    "volume": "75565",
+    "marketCap": "9341895.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36514,11 +36528,11 @@
   {
     "symbol": "OMIC",
     "name": "Singular Genomics Systems Inc. Common Stock",
-    "lastsale": "$21.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.046%",
-    "volume": "14082",
-    "marketCap": "54982930.00",
+    "lastsale": "$21.52",
+    "netchange": "-0.37",
+    "pctchange": "-1.69%",
+    "volume": "16474",
+    "marketCap": "54053570.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -36528,11 +36542,11 @@
   {
     "symbol": "ON",
     "name": "ON Semiconductor Corporation Common Stock",
-    "lastsale": "$66.48",
-    "netchange": "1.72",
-    "pctchange": "2.656%",
-    "volume": "6371160",
-    "marketCap": "28307013678.00",
+    "lastsale": "$66.65",
+    "netchange": "0.17",
+    "pctchange": "0.256%",
+    "volume": "5745626",
+    "marketCap": "28379399243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36542,11 +36556,11 @@
   {
     "symbol": "ONB",
     "name": "Old National Bancorp Common Stock",
-    "lastsale": "$21.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.047%",
-    "volume": "2223845",
-    "marketCap": "6768585840.00",
+    "lastsale": "$20.97",
+    "netchange": "-0.25",
+    "pctchange": "-1.178%",
+    "volume": "2007449",
+    "marketCap": "6688842840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36556,11 +36570,11 @@
   {
     "symbol": "ONBPO",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock",
-    "lastsale": "$25.0881",
-    "netchange": "0.038",
-    "pctchange": "0.152%",
-    "volume": "966",
-    "marketCap": "8002401433.00",
+    "lastsale": "$25.1458",
+    "netchange": "0.0577",
+    "pctchange": "0.23%",
+    "volume": "6088",
+    "marketCap": "8020806118.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36570,11 +36584,11 @@
   {
     "symbol": "ONBPP",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock",
-    "lastsale": "$25.42",
-    "netchange": "0.37",
-    "pctchange": "1.477%",
-    "volume": "1396",
-    "marketCap": "8108268240.00",
+    "lastsale": "$25.205",
+    "netchange": "-0.215",
+    "pctchange": "-0.846%",
+    "volume": "2264",
+    "marketCap": "8039689260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36584,11 +36598,11 @@
   {
     "symbol": "ONCO",
     "name": "Onconetix Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.08",
-    "pctchange": "-6.299%",
-    "volume": "55887",
-    "marketCap": "9869998.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.05",
+    "pctchange": "-4.202%",
+    "volume": "137409",
+    "marketCap": "9455292.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36598,11 +36612,11 @@
   {
     "symbol": "ONCT",
     "name": "Oncternal Therapeutics Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.07",
-    "pctchange": "-6.14%",
-    "volume": "21329",
-    "marketCap": "3166820.00",
+    "lastsale": "$1.08",
+    "netchange": "0.01",
+    "pctchange": "0.935%",
+    "volume": "51846",
+    "marketCap": "3196417.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36612,11 +36626,11 @@
   {
     "symbol": "ONCY",
     "name": "Oncolytics Biotech Inc. Common Shares",
-    "lastsale": "$0.995",
-    "netchange": "0.015",
-    "pctchange": "1.531%",
-    "volume": "216474",
-    "marketCap": "76601103.00",
+    "lastsale": "$1.06",
+    "netchange": "0.065",
+    "pctchange": "6.533%",
+    "volume": "541946",
+    "marketCap": "81605195.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36626,11 +36640,11 @@
   {
     "symbol": "ONDS",
     "name": "Ondas Holdings Inc. Common Stock",
-    "lastsale": "$0.6748",
-    "netchange": "-0.0383",
-    "pctchange": "-5.371%",
-    "volume": "346161",
-    "marketCap": "52157019.00",
+    "lastsale": "$0.671",
+    "netchange": "-0.0038",
+    "pctchange": "-0.563%",
+    "volume": "376281",
+    "marketCap": "51863307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -36640,11 +36654,11 @@
   {
     "symbol": "ONEW",
     "name": "OneWater Marine Inc. Class A Common Stock",
-    "lastsale": "$19.66",
-    "netchange": "-0.34",
-    "pctchange": "-1.70%",
-    "volume": "102374",
-    "marketCap": "315677003.00",
+    "lastsale": "$19.25",
+    "netchange": "-0.41",
+    "pctchange": "-2.085%",
+    "volume": "181844",
+    "marketCap": "309093708.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto & Home Supply Stores",
@@ -36654,67 +36668,39 @@
   {
     "symbol": "ONFO",
     "name": "Onfolio Holdings Inc. Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "0.09",
-    "pctchange": "6.923%",
-    "volume": "56562",
-    "marketCap": "7127080.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.04",
+    "pctchange": "-2.878%",
+    "volume": "41848",
+    "marketCap": "6921985.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/onfo"
   },
-  {
-    "symbol": "ONFOW",
-    "name": "Onfolio Holdings Inc. Warrant",
-    "lastsale": "$0.1972",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18",
-    "marketCap": "1011122.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "EDP Services",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/onfow"
-  },
   {
     "symbol": "ONMD",
     "name": "OneMedNet Corp Class A Common Stock",
-    "lastsale": "$0.8745",
-    "netchange": "-0.0016",
-    "pctchange": "-0.183%",
-    "volume": "57857",
-    "marketCap": "24005025.00",
+    "lastsale": "$0.8491",
+    "netchange": "-0.0254",
+    "pctchange": "-2.905%",
+    "volume": "99778",
+    "marketCap": "23307795.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
     "sector": "Health Care",
     "url": "/market-activity/stocks/onmd"
   },
-  {
-    "symbol": "ONMDW",
-    "name": "OneMedNet Corp Warrant",
-    "lastsale": "$0.035",
-    "netchange": "0.005",
-    "pctchange": "16.667%",
-    "volume": "207",
-    "marketCap": "960750.00",
-    "country": "United Kingdom",
-    "ipoyear": "2021",
-    "industry": "Biotechnology: Commercial Physical & Biological Resarch",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/onmdw"
-  },
   {
     "symbol": "ONVO",
     "name": "Organovo Holdings Inc. Common Stock",
-    "lastsale": "$0.38",
-    "netchange": "-0.0379",
-    "pctchange": "-9.069%",
-    "volume": "331269",
-    "marketCap": "5839014.00",
+    "lastsale": "$0.3412",
+    "netchange": "-0.0388",
+    "pctchange": "-10.211%",
+    "volume": "172904",
+    "marketCap": "5242820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36724,11 +36710,11 @@
   {
     "symbol": "OP",
     "name": "OceanPal Inc. Common Stock",
-    "lastsale": "$1.4699",
-    "netchange": "0.0149",
-    "pctchange": "1.024%",
-    "volume": "27831",
-    "marketCap": "10948699.00",
+    "lastsale": "$1.4216",
+    "netchange": "-0.0483",
+    "pctchange": "-3.286%",
+    "volume": "8107",
+    "marketCap": "10588931.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36738,11 +36724,11 @@
   {
     "symbol": "OPAL",
     "name": "OPAL Fuels Inc. Class A Common Stock",
-    "lastsale": "$3.71",
-    "netchange": "0.02",
-    "pctchange": "0.542%",
-    "volume": "30845",
-    "marketCap": "641193787.00",
+    "lastsale": "$3.67",
+    "netchange": "-0.04",
+    "pctchange": "-1.078%",
+    "volume": "36832",
+    "marketCap": "634280646.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -36752,11 +36738,11 @@
   {
     "symbol": "OPBK",
     "name": "OP Bancorp Common Stock",
-    "lastsale": "$16.37",
-    "netchange": "-0.14",
-    "pctchange": "-0.848%",
-    "volume": "43240",
-    "marketCap": "242467054.00",
+    "lastsale": "$16.30",
+    "netchange": "-0.07",
+    "pctchange": "-0.428%",
+    "volume": "18811",
+    "marketCap": "241430237.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -36766,11 +36752,11 @@
   {
     "symbol": "OPCH",
     "name": "Option Care Health Inc. Common Stock",
-    "lastsale": "$21.74",
-    "netchange": "-0.19",
-    "pctchange": "-0.866%",
-    "volume": "1984141",
-    "marketCap": "3699740114.00",
+    "lastsale": "$21.82",
+    "netchange": "0.08",
+    "pctchange": "0.368%",
+    "volume": "2906082",
+    "marketCap": "3713354613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -36780,11 +36766,11 @@
   {
     "symbol": "OPEN",
     "name": "Opendoor Technologies Inc Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.05",
-    "pctchange": "-3.012%",
-    "volume": "33816514",
-    "marketCap": "1151262299.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.621%",
+    "volume": "23783415",
+    "marketCap": "1144111602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36794,11 +36780,11 @@
   {
     "symbol": "OPHC",
     "name": "OptimumBank Holdings Inc. Common Stock",
-    "lastsale": "$5.10",
-    "netchange": "-0.04",
-    "pctchange": "-0.778%",
-    "volume": "65187",
-    "marketCap": "51459194.00",
+    "lastsale": "$5.07",
+    "netchange": "-0.03",
+    "pctchange": "-0.588%",
+    "volume": "34952",
+    "marketCap": "51156493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36808,11 +36794,11 @@
   {
     "symbol": "OPI",
     "name": "Office Properties Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$1.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "976629",
-    "marketCap": "67495275.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.05",
+    "pctchange": "-4.132%",
+    "volume": "1094698",
+    "marketCap": "64706214.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36822,11 +36808,11 @@
   {
     "symbol": "OPINL",
     "name": "Office Properties Income Trust 6.375% Senior Notes due 2050",
-    "lastsale": "$11.00",
-    "netchange": "-0.04",
-    "pctchange": "-0.362%",
-    "volume": "3168",
-    "marketCap": "613593409.00",
+    "lastsale": "$10.84",
+    "netchange": "-0.16",
+    "pctchange": "-1.455%",
+    "volume": "9946",
+    "marketCap": "604668414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36836,11 +36822,11 @@
   {
     "symbol": "OPK",
     "name": "OPKO Health Inc. Common Stock",
-    "lastsale": "$1.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7856908",
-    "marketCap": "1119272168.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.02",
+    "pctchange": "-1.22%",
+    "volume": "7588552",
+    "marketCap": "1105622507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36850,11 +36836,11 @@
   {
     "symbol": "OPOF",
     "name": "Old Point Financial Corporation Common Stock",
-    "lastsale": "$20.60",
-    "netchange": "-0.04",
-    "pctchange": "-0.194%",
-    "volume": "14923",
-    "marketCap": "104600517.00",
+    "lastsale": "$20.30",
+    "netchange": "-0.30",
+    "pctchange": "-1.456%",
+    "volume": "25957",
+    "marketCap": "103077209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36864,11 +36850,11 @@
   {
     "symbol": "OPRA",
     "name": "Opera Limited American Depositary Shares",
-    "lastsale": "$18.80",
-    "netchange": "0.55",
-    "pctchange": "3.014%",
-    "volume": "896221",
-    "marketCap": "1645343739.00",
+    "lastsale": "$19.73",
+    "netchange": "0.93",
+    "pctchange": "4.947%",
+    "volume": "806941",
+    "marketCap": "1726735743.00",
     "country": "Norway",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -36878,11 +36864,11 @@
   {
     "symbol": "OPRT",
     "name": "Oportun Financial Corporation Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "0.08",
-    "pctchange": "2.581%",
-    "volume": "141940",
-    "marketCap": "114387898.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.04",
+    "pctchange": "-1.258%",
+    "volume": "147474",
+    "marketCap": "112949056.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -36892,11 +36878,11 @@
   {
     "symbol": "OPRX",
     "name": "OptimizeRx Corporation Common Stock",
-    "lastsale": "$4.20",
-    "netchange": "0.375",
-    "pctchange": "9.804%",
-    "volume": "477180",
-    "marketCap": "77367805.00",
+    "lastsale": "$4.08",
+    "netchange": "-0.12",
+    "pctchange": "-2.857%",
+    "volume": "308133",
+    "marketCap": "75157296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36907,9 +36893,9 @@
     "symbol": "OPT",
     "name": "Opthea Limited American Depositary Shares",
     "lastsale": "$3.26",
-    "netchange": "0.02",
-    "pctchange": "0.617%",
-    "volume": "12201",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10479",
     "marketCap": "501671056.00",
     "country": "Australia",
     "ipoyear": "2020",
@@ -36920,11 +36906,11 @@
   {
     "symbol": "OPTN",
     "name": "OptiNose Inc. Common Stock",
-    "lastsale": "$0.385",
-    "netchange": "-0.05",
-    "pctchange": "-11.494%",
-    "volume": "2572804",
-    "marketCap": "58069360.00",
+    "lastsale": "$0.3388",
+    "netchange": "-0.0462",
+    "pctchange": "-12.00%",
+    "volume": "4909424",
+    "marketCap": "51101037.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36934,11 +36920,11 @@
   {
     "symbol": "OPTX",
     "name": "Syntec Optics Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.9901",
-    "netchange": "-0.0499",
-    "pctchange": "-4.798%",
-    "volume": "108075",
-    "marketCap": "36325052.00",
+    "lastsale": "$0.9186",
+    "netchange": "-0.0715",
+    "pctchange": "-7.221%",
+    "volume": "87925",
+    "marketCap": "33701841.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -36948,11 +36934,11 @@
   {
     "symbol": "OPTXW",
     "name": "Syntec Optics Holdings Inc. Warrant",
-    "lastsale": "$0.0404",
-    "netchange": "-0.0056",
-    "pctchange": "-12.174%",
-    "volume": "3251",
-    "marketCap": "1482206.00",
+    "lastsale": "$0.0481",
+    "netchange": "0.0077",
+    "pctchange": "19.059%",
+    "volume": "5478",
+    "marketCap": "1764706.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -36962,11 +36948,11 @@
   {
     "symbol": "OPXS",
     "name": "Optex Systems Holdings Inc. Common Stock",
-    "lastsale": "$8.7973",
-    "netchange": "0.4973",
-    "pctchange": "5.992%",
-    "volume": "34863",
-    "marketCap": "60465901.00",
+    "lastsale": "$9.46",
+    "netchange": "0.6627",
+    "pctchange": "7.533%",
+    "volume": "38417",
+    "marketCap": "65020794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -36976,11 +36962,11 @@
   {
     "symbol": "ORGN",
     "name": "Origin Materials Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1317833",
-    "marketCap": "158868687.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.05",
+    "pctchange": "-4.587%",
+    "volume": "1463039",
+    "marketCap": "152100174.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -36990,11 +36976,11 @@
   {
     "symbol": "ORGNW",
     "name": "Origin Materials Inc. Warrants",
-    "lastsale": "$0.104",
-    "netchange": "0.0151",
-    "pctchange": "16.985%",
-    "volume": "42206",
-    "marketCap": "15158113.00",
+    "lastsale": "$0.105",
+    "netchange": "0.001",
+    "pctchange": "0.962%",
+    "volume": "1500",
+    "marketCap": "15356268.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -37004,11 +36990,11 @@
   {
     "symbol": "ORGO",
     "name": "Organogenesis Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "0.08",
-    "pctchange": "2.073%",
-    "volume": "1110742",
-    "marketCap": "522351418.00",
+    "lastsale": "$4.08",
+    "netchange": "0.14",
+    "pctchange": "3.553%",
+    "volume": "690727",
+    "marketCap": "540912128.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37018,11 +37004,11 @@
   {
     "symbol": "ORIC",
     "name": "Oric Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.56",
-    "netchange": "0.06",
-    "pctchange": "0.706%",
-    "volume": "570165",
-    "marketCap": "604053092.00",
+    "lastsale": "$8.89",
+    "netchange": "0.33",
+    "pctchange": "3.855%",
+    "volume": "298212",
+    "marketCap": "627340186.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37032,11 +37018,11 @@
   {
     "symbol": "ORIS",
     "name": "Oriental Rise Holdings Limited Ordinary Shares",
-    "lastsale": "$6.13",
-    "netchange": "0.10",
-    "pctchange": "1.658%",
-    "volume": "108906",
-    "marketCap": "133327500.00",
+    "lastsale": "$6.14",
+    "netchange": "0.01",
+    "pctchange": "0.163%",
+    "volume": "24313",
+    "marketCap": "133545000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Farming/Seeds/Milling",
@@ -37046,11 +37032,11 @@
   {
     "symbol": "ORKA",
     "name": "Oruka Therapeutics Inc. Common Stock",
-    "lastsale": "$21.13",
-    "netchange": "-2.91",
-    "pctchange": "-12.105%",
-    "volume": "461836",
-    "marketCap": "739519362.00",
+    "lastsale": "$22.30",
+    "netchange": "1.17",
+    "pctchange": "5.537%",
+    "volume": "249967",
+    "marketCap": "780467665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -37060,11 +37046,11 @@
   {
     "symbol": "ORKT",
     "name": "Orangekloud Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$2.88",
-    "netchange": "0.05",
-    "pctchange": "1.767%",
-    "volume": "189634",
-    "marketCap": "65520000.00",
+    "lastsale": "$2.96",
+    "netchange": "0.08",
+    "pctchange": "2.778%",
+    "volume": "655322",
+    "marketCap": "67340000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -37074,11 +37060,11 @@
   {
     "symbol": "ORLY",
     "name": "O'Reilly Automotive Inc. Common Stock",
-    "lastsale": "$1216.67",
-    "netchange": "3.30",
-    "pctchange": "0.272%",
-    "volume": "397071",
-    "marketCap": "70239202252.00",
+    "lastsale": "$1200.59",
+    "netchange": "-16.08",
+    "pctchange": "-1.322%",
+    "volume": "222596",
+    "marketCap": "69310892709.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Auto & Home Supply Stores",
@@ -37088,11 +37074,11 @@
   {
     "symbol": "ORMP",
     "name": "Oramed Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "-0.06",
-    "pctchange": "-2.691%",
-    "volume": "237811",
-    "marketCap": "87477190.00",
+    "lastsale": "$2.30",
+    "netchange": "0.13",
+    "pctchange": "5.991%",
+    "volume": "108033",
+    "marketCap": "92717759.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37102,11 +37088,11 @@
   {
     "symbol": "ORRF",
     "name": "Orrstown Financial Services Inc Common Stock",
-    "lastsale": "$40.15",
-    "netchange": "-0.30",
-    "pctchange": "-0.742%",
-    "volume": "89235",
-    "marketCap": "778349546.00",
+    "lastsale": "$39.92",
+    "netchange": "-0.23",
+    "pctchange": "-0.573%",
+    "volume": "77069",
+    "marketCap": "773890757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37116,11 +37102,11 @@
   {
     "symbol": "OS",
     "name": "OneStream Inc. Class A Common Stock",
-    "lastsale": "$30.23",
-    "netchange": "0.10",
-    "pctchange": "0.332%",
-    "volume": "3063416",
-    "marketCap": "7089488723.00",
+    "lastsale": "$30.42",
+    "netchange": "0.19",
+    "pctchange": "0.629%",
+    "volume": "1163837",
+    "marketCap": "7134047203.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -37130,11 +37116,11 @@
   {
     "symbol": "OSBC",
     "name": "Old Second Bancorp Inc. Common Stock",
-    "lastsale": "$18.31",
-    "netchange": "-0.15",
-    "pctchange": "-0.813%",
-    "volume": "156334",
-    "marketCap": "821267347.00",
+    "lastsale": "$18.24",
+    "netchange": "-0.07",
+    "pctchange": "-0.382%",
+    "volume": "124641",
+    "marketCap": "818127603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37144,11 +37130,11 @@
   {
     "symbol": "OSIS",
     "name": "OSI Systems Inc. Common Stock (DE)",
-    "lastsale": "$152.22",
-    "netchange": "1.52",
-    "pctchange": "1.009%",
-    "volume": "371027",
-    "marketCap": "2543710213.00",
+    "lastsale": "$153.79",
+    "netchange": "1.57",
+    "pctchange": "1.031%",
+    "volume": "208442",
+    "marketCap": "2569946089.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -37158,11 +37144,11 @@
   {
     "symbol": "OSPN",
     "name": "OneSpan Inc. Common Stock",
-    "lastsale": "$16.83",
-    "netchange": "0.11",
-    "pctchange": "0.658%",
-    "volume": "368095",
-    "marketCap": "639389472.00",
+    "lastsale": "$16.96",
+    "netchange": "0.13",
+    "pctchange": "0.772%",
+    "volume": "311495",
+    "marketCap": "644328310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37172,11 +37158,11 @@
   {
     "symbol": "OSS",
     "name": "One Stop Systems Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "51479",
-    "marketCap": "50463736.00",
+    "lastsale": "$2.36",
+    "netchange": "-0.03",
+    "pctchange": "-1.255%",
+    "volume": "28828",
+    "marketCap": "49830300.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -37186,11 +37172,11 @@
   {
     "symbol": "OST",
     "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.2202",
-    "netchange": "-0.0177",
-    "pctchange": "-7.44%",
-    "volume": "145489",
-    "marketCap": "3084176.00",
+    "lastsale": "$0.212",
+    "netchange": "-0.0082",
+    "pctchange": "-3.724%",
+    "volume": "129702",
+    "marketCap": "2969325.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -37200,11 +37186,11 @@
   {
     "symbol": "OSUR",
     "name": "OraSure Technologies Inc. Common Stock",
-    "lastsale": "$3.75",
-    "netchange": "-0.10",
-    "pctchange": "-2.597%",
-    "volume": "745632",
-    "marketCap": "279728078.00",
+    "lastsale": "$3.86",
+    "netchange": "0.11",
+    "pctchange": "2.933%",
+    "volume": "932776",
+    "marketCap": "287933434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37214,11 +37200,11 @@
   {
     "symbol": "OSW",
     "name": "OneSpaWorld Holdings Limited Common Shares",
-    "lastsale": "$18.69",
-    "netchange": "0.03",
-    "pctchange": "0.161%",
-    "volume": "380124",
-    "marketCap": "1943422496.00",
+    "lastsale": "$18.78",
+    "netchange": "0.09",
+    "pctchange": "0.482%",
+    "volume": "443615",
+    "marketCap": "1952780871.00",
     "country": "Bahamas",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -37228,11 +37214,11 @@
   {
     "symbol": "OTEX",
     "name": "Open Text Corporation Common Shares",
-    "lastsale": "$28.25",
-    "netchange": "-0.58",
-    "pctchange": "-2.012%",
-    "volume": "981310",
-    "marketCap": "7576365918.00",
+    "lastsale": "$28.56",
+    "netchange": "0.31",
+    "pctchange": "1.097%",
+    "volume": "1169589",
+    "marketCap": "7659504801.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -37242,11 +37228,11 @@
   {
     "symbol": "OTLK",
     "name": "Outlook Therapeutics Inc. Common Stock",
-    "lastsale": "$5.155",
-    "netchange": "-0.255",
-    "pctchange": "-4.713%",
-    "volume": "128220",
-    "marketCap": "121944804.00",
+    "lastsale": "$5.23",
+    "netchange": "0.075",
+    "pctchange": "1.455%",
+    "volume": "174702",
+    "marketCap": "123718976.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37256,11 +37242,11 @@
   {
     "symbol": "OTLY",
     "name": "Oatly Group AB American Depositary Shares",
-    "lastsale": "$0.6468",
-    "netchange": "0.0396",
-    "pctchange": "6.522%",
-    "volume": "3049819",
-    "marketCap": "384884974.00",
+    "lastsale": "$0.6405",
+    "netchange": "-0.0063",
+    "pctchange": "-0.974%",
+    "volume": "3060186",
+    "marketCap": "381136095.00",
     "country": "Sweden",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -37270,11 +37256,11 @@
   {
     "symbol": "OTRK",
     "name": "Ontrak Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.02",
-    "pctchange": "1.156%",
-    "volume": "38756",
-    "marketCap": "7381231.00",
+    "lastsale": "$1.80",
+    "netchange": "0.05",
+    "pctchange": "2.857%",
+    "volume": "43211",
+    "marketCap": "7592123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -37284,11 +37270,11 @@
   {
     "symbol": "OTTR",
     "name": "Otter Tail Corporation Common Stock",
-    "lastsale": "$80.085",
-    "netchange": "-0.295",
-    "pctchange": "-0.367%",
-    "volume": "152025",
-    "marketCap": "3349792737.00",
+    "lastsale": "$79.99",
+    "netchange": "-0.095",
+    "pctchange": "-0.119%",
+    "volume": "151251",
+    "marketCap": "3345819080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -37298,11 +37284,11 @@
   {
     "symbol": "OVBC",
     "name": "Ohio Valley Banc Corp. Common Stock",
-    "lastsale": "$25.00",
-    "netchange": "-0.40",
-    "pctchange": "-1.575%",
-    "volume": "1031",
-    "marketCap": "117775025.00",
+    "lastsale": "$25.02",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "1028",
+    "marketCap": "117869245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37312,11 +37298,11 @@
   {
     "symbol": "OVID",
     "name": "Ovid Therapeutics Inc. Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "-0.02",
-    "pctchange": "-1.887%",
-    "volume": "489307",
-    "marketCap": "73850261.00",
+    "lastsale": "$1.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.962%",
+    "volume": "267617",
+    "marketCap": "73140162.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37326,11 +37312,11 @@
   {
     "symbol": "OVLY",
     "name": "Oak Valley Bancorp (CA) Common Stock",
-    "lastsale": "$29.65",
-    "netchange": "-0.20",
-    "pctchange": "-0.67%",
-    "volume": "5342",
-    "marketCap": "247835781.00",
+    "lastsale": "$29.42",
+    "netchange": "-0.23",
+    "pctchange": "-0.776%",
+    "volume": "4593",
+    "marketCap": "245913278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37340,11 +37326,11 @@
   {
     "symbol": "OXBR",
     "name": "Oxbridge Re Holdings Limited Ordinary Shares",
-    "lastsale": "$3.04",
-    "netchange": "0.30",
-    "pctchange": "10.949%",
-    "volume": "21669",
-    "marketCap": "18927827.00",
+    "lastsale": "$3.06",
+    "netchange": "0.02",
+    "pctchange": "0.658%",
+    "volume": "63865",
+    "marketCap": "19052353.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37354,11 +37340,11 @@
   {
     "symbol": "OXBRW",
     "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029",
-    "lastsale": "$0.19",
-    "netchange": "0.04",
-    "pctchange": "26.667%",
-    "volume": "1707",
-    "marketCap": "1182989.00",
+    "lastsale": "$0.17",
+    "netchange": "-0.02",
+    "pctchange": "-10.526%",
+    "volume": "4073",
+    "marketCap": "1058464.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37368,11 +37354,11 @@
   {
     "symbol": "OXLC",
     "name": "Oxford Lane Capital Corp. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "-0.02",
-    "pctchange": "-0.381%",
-    "volume": "4231844",
-    "marketCap": "907928000.00",
+    "lastsale": "$5.24",
+    "netchange": "0.01",
+    "pctchange": "0.191%",
+    "volume": "2779100",
+    "marketCap": "909664000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Investment Managers",
@@ -37382,10 +37368,10 @@
   {
     "symbol": "OXLCI",
     "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030",
-    "lastsale": "$26.06",
-    "netchange": "-0.0299",
-    "pctchange": "-0.115%",
-    "volume": "6535",
+    "lastsale": "$25.97",
+    "netchange": "-0.09",
+    "pctchange": "-0.345%",
+    "volume": "3450",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37396,11 +37382,11 @@
   {
     "symbol": "OXLCL",
     "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031",
-    "lastsale": "$23.83",
-    "netchange": "-0.15",
-    "pctchange": "-0.626%",
-    "volume": "7746",
-    "marketCap": "4136888000.00",
+    "lastsale": "$23.80",
+    "netchange": "-0.03",
+    "pctchange": "-0.126%",
+    "volume": "1883",
+    "marketCap": "4131680000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37410,11 +37396,11 @@
   {
     "symbol": "OXLCN",
     "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock",
-    "lastsale": "$24.30",
-    "netchange": "-0.10",
-    "pctchange": "-0.41%",
-    "volume": "1171",
-    "marketCap": "4218480000.00",
+    "lastsale": "$24.32",
+    "netchange": "0.02",
+    "pctchange": "0.082%",
+    "volume": "340",
+    "marketCap": "4221952000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37425,9 +37411,9 @@
     "symbol": "OXLCO",
     "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029",
     "lastsale": "$23.00",
-    "netchange": "-0.08",
-    "pctchange": "-0.347%",
-    "volume": "1628",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1419",
     "marketCap": "3992800000.00",
     "country": "United States",
     "ipoyear": "",
@@ -37439,9 +37425,9 @@
     "symbol": "OXLCP",
     "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares",
     "lastsale": "$24.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.125%",
-    "volume": "6637",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2344",
     "marketCap": "4166400000.00",
     "country": "United States",
     "ipoyear": "",
@@ -37453,9 +37439,9 @@
     "symbol": "OXLCZ",
     "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027",
     "lastsale": "$23.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.042%",
-    "volume": "332",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "92773",
     "marketCap": "4117792000.00",
     "country": "United States",
     "ipoyear": "",
@@ -37466,11 +37452,11 @@
   {
     "symbol": "OXSQ",
     "name": "Oxford Square Capital Corp. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "465360",
-    "marketCap": "183308889.00",
+    "lastsale": "$2.72",
+    "netchange": "0.02",
+    "pctchange": "0.741%",
+    "volume": "310259",
+    "marketCap": "184666732.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Blank Checks",
@@ -37481,9 +37467,9 @@
     "symbol": "OXSQG",
     "name": "Oxford Square Capital Corp. 5.50% Notes due 2028",
     "lastsale": "$23.21",
-    "netchange": "0.11",
-    "pctchange": "0.476%",
-    "volume": "1743",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24",
     "marketCap": "1479819931.00",
     "country": "United States",
     "ipoyear": "",
@@ -37494,10 +37480,10 @@
   {
     "symbol": "OXSQZ",
     "name": "Oxford Square Capital Corp. 6.25% Notes due 2026",
-    "lastsale": "$24.68",
-    "netchange": "0.04",
-    "pctchange": "0.162%",
-    "volume": "2482",
+    "lastsale": "$24.63",
+    "netchange": "-0.05",
+    "pctchange": "-0.203%",
+    "volume": "363",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37508,11 +37494,11 @@
   {
     "symbol": "OZK",
     "name": "Bank OZK Common Stock",
-    "lastsale": "$48.23",
-    "netchange": "-0.26",
-    "pctchange": "-0.536%",
-    "volume": "1601432",
-    "marketCap": "5456555646.00",
+    "lastsale": "$47.95",
+    "netchange": "-0.28",
+    "pctchange": "-0.581%",
+    "volume": "825118",
+    "marketCap": "5424877529.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37522,11 +37508,11 @@
   {
     "symbol": "OZKAP",
     "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$17.06",
-    "netchange": "-0.40",
-    "pctchange": "-2.291%",
-    "volume": "58399",
-    "marketCap": "1930102412.00",
+    "lastsale": "$17.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.059%",
+    "volume": "33481",
+    "marketCap": "1928971051.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37536,11 +37522,11 @@
   {
     "symbol": "PAA",
     "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$17.47",
-    "netchange": "0.29",
-    "pctchange": "1.688%",
-    "volume": "3608890",
-    "marketCap": "12293098461.00",
+    "lastsale": "$17.43",
+    "netchange": "-0.04",
+    "pctchange": "-0.229%",
+    "volume": "2908858",
+    "marketCap": "12264951698.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Natural Gas Distribution",
@@ -37550,11 +37536,11 @@
   {
     "symbol": "PACB",
     "name": "Pacific Biosciences of California Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.025",
-    "pctchange": "-1.567%",
-    "volume": "13263135",
-    "marketCap": "429965764.00",
+    "lastsale": "$1.72",
+    "netchange": "0.15",
+    "pctchange": "9.554%",
+    "volume": "11785727",
+    "marketCap": "471045296.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37564,11 +37550,11 @@
   {
     "symbol": "PAGP",
     "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests",
-    "lastsale": "$18.51",
-    "netchange": "0.28",
-    "pctchange": "1.536%",
-    "volume": "957752",
-    "marketCap": "3655090088.00",
+    "lastsale": "$18.57",
+    "netchange": "0.06",
+    "pctchange": "0.324%",
+    "volume": "1125655",
+    "marketCap": "3666938030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37578,11 +37564,11 @@
   {
     "symbol": "PAHC",
     "name": "Phibro Animal Health Corporation Class A Common Stock",
-    "lastsale": "$24.11",
-    "netchange": "-0.35",
-    "pctchange": "-1.431%",
-    "volume": "229646",
-    "marketCap": "976541989.00",
+    "lastsale": "$23.75",
+    "netchange": "-0.36",
+    "pctchange": "-1.493%",
+    "volume": "229080",
+    "marketCap": "961960690.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37592,11 +37578,11 @@
   {
     "symbol": "PAL",
     "name": "Proficient Auto Logistics Inc. Common Stock",
-    "lastsale": "$9.54",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "145270",
-    "marketCap": "257864111.00",
+    "lastsale": "$9.60",
+    "netchange": "0.06",
+    "pctchange": "0.629%",
+    "volume": "175446",
+    "marketCap": "259485898.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Transportation Services",
@@ -37606,11 +37592,11 @@
   {
     "symbol": "PALI",
     "name": "Palisade Bio Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.13",
-    "pctchange": "-5.159%",
-    "volume": "23608",
-    "marketCap": "3177543.00",
+    "lastsale": "$2.43",
+    "netchange": "0.04",
+    "pctchange": "1.674%",
+    "volume": "18487",
+    "marketCap": "3230724.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37620,11 +37606,11 @@
   {
     "symbol": "PALT",
     "name": "Paltalk Inc. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "0.07",
-    "pctchange": "3.825%",
-    "volume": "54167",
-    "marketCap": "17550275.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.07",
+    "pctchange": "-3.684%",
+    "volume": "12906",
+    "marketCap": "16903686.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37634,11 +37620,11 @@
   {
     "symbol": "PAMT",
     "name": "PAMT CORP Common Stock",
-    "lastsale": "$19.38",
-    "netchange": "0.37",
-    "pctchange": "1.946%",
-    "volume": "10859",
-    "marketCap": "422145509.00",
+    "lastsale": "$18.57",
+    "netchange": "-0.81",
+    "pctchange": "-4.18%",
+    "volume": "18042",
+    "marketCap": "404501656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -37649,9 +37635,9 @@
     "symbol": "PANL",
     "name": "Pangaea Logistics Solutions Ltd. Common Shares",
     "lastsale": "$6.05",
-    "netchange": "-0.25",
-    "pctchange": "-3.968%",
-    "volume": "224225",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "236624",
     "marketCap": "283757651.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -37662,11 +37648,11 @@
   {
     "symbol": "PANW",
     "name": "Palo Alto Networks Inc. Common Stock",
-    "lastsale": "$386.83",
-    "netchange": "-0.17",
-    "pctchange": "-0.044%",
-    "volume": "2232255",
-    "marketCap": "125951848000.00",
+    "lastsale": "$388.06",
+    "netchange": "1.23",
+    "pctchange": "0.318%",
+    "volume": "2374542",
+    "marketCap": "126352336000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -37676,11 +37662,11 @@
   {
     "symbol": "PARA",
     "name": "Paramount Global Class B Common Stock",
-    "lastsale": "$10.61",
-    "netchange": "-0.23",
-    "pctchange": "-2.122%",
-    "volume": "12238898",
-    "marketCap": "7076606617.00",
+    "lastsale": "$10.33",
+    "netchange": "-0.28",
+    "pctchange": "-2.639%",
+    "volume": "16209058",
+    "marketCap": "6889853568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37690,11 +37676,11 @@
   {
     "symbol": "PARAA",
     "name": "Paramount Global Class A Common Stock",
-    "lastsale": "$22.15",
-    "netchange": "-0.19",
-    "pctchange": "-0.85%",
-    "volume": "29598",
-    "marketCap": "14773500148.00",
+    "lastsale": "$22.03",
+    "netchange": "-0.12",
+    "pctchange": "-0.542%",
+    "volume": "21692",
+    "marketCap": "14693463127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37704,11 +37690,11 @@
   {
     "symbol": "PASG",
     "name": "Passage Bio Inc. Common Stock",
-    "lastsale": "$0.471",
-    "netchange": "-0.048",
-    "pctchange": "-9.249%",
-    "volume": "394455",
-    "marketCap": "29092392.00",
+    "lastsale": "$0.482",
+    "netchange": "0.011",
+    "pctchange": "2.335%",
+    "volume": "232567",
+    "marketCap": "29771832.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37718,11 +37704,11 @@
   {
     "symbol": "PATK",
     "name": "Patrick Industries Inc. Common Stock",
-    "lastsale": "$131.21",
-    "netchange": "2.71",
-    "pctchange": "2.109%",
-    "volume": "276429",
-    "marketCap": "2939072772.00",
+    "lastsale": "$129.68",
+    "netchange": "-1.53",
+    "pctchange": "-1.166%",
+    "volume": "358437",
+    "marketCap": "2904801136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -37733,9 +37719,9 @@
     "symbol": "PAVM",
     "name": "PAVmed Inc. Common Stock",
     "lastsale": "$1.02",
-    "netchange": "-0.12",
-    "pctchange": "-10.526%",
-    "volume": "59684",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "166426",
     "marketCap": "11289937.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -37760,11 +37746,11 @@
   {
     "symbol": "PAVS",
     "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.95",
-    "netchange": "0.03",
-    "pctchange": "3.261%",
-    "volume": "13556",
-    "marketCap": "6970084.00",
+    "lastsale": "$0.93",
+    "netchange": "-0.02",
+    "pctchange": "-2.105%",
+    "volume": "1751",
+    "marketCap": "6823345.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -37774,11 +37760,11 @@
   {
     "symbol": "PAX",
     "name": "Patria Investments Limited Class A Common Shares",
-    "lastsale": "$11.68",
-    "netchange": "-0.09",
-    "pctchange": "-0.765%",
-    "volume": "565899",
-    "marketCap": "1731605996.00",
+    "lastsale": "$11.96",
+    "netchange": "0.28",
+    "pctchange": "2.397%",
+    "volume": "479636",
+    "marketCap": "1773117098.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -37788,11 +37774,11 @@
   {
     "symbol": "PAYO",
     "name": "Payoneer Global Inc. Common Stock",
-    "lastsale": "$10.64",
-    "netchange": "0.27",
-    "pctchange": "2.604%",
-    "volume": "3867929",
-    "marketCap": "3794367459.00",
+    "lastsale": "$10.83",
+    "netchange": "0.19",
+    "pctchange": "1.786%",
+    "volume": "3817827",
+    "marketCap": "3862124021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37803,9 +37789,9 @@
     "symbol": "PAYS",
     "name": "Paysign Inc. Common Stock",
     "lastsale": "$3.30",
-    "netchange": "-0.08",
-    "pctchange": "-2.367%",
-    "volume": "268746",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "293363",
     "marketCap": "176709634.00",
     "country": "United States",
     "ipoyear": "",
@@ -37816,11 +37802,11 @@
   {
     "symbol": "PAYX",
     "name": "Paychex Inc. Common Stock",
-    "lastsale": "$141.76",
-    "netchange": "-1.20",
-    "pctchange": "-0.839%",
-    "volume": "1122537",
-    "marketCap": "51019143457.00",
+    "lastsale": "$140.66",
+    "netchange": "-1.10",
+    "pctchange": "-0.776%",
+    "volume": "1351572",
+    "marketCap": "50623255634.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Diversified Commercial Services",
@@ -37830,11 +37816,11 @@
   {
     "symbol": "PBBK",
     "name": "PB Bankshares Inc. Common Stock",
-    "lastsale": "$14.415",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30",
-    "marketCap": "36788738.00",
+    "lastsale": "$14.10",
+    "netchange": "-0.315",
+    "pctchange": "-2.185%",
+    "volume": "309",
+    "marketCap": "35984822.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -37844,11 +37830,11 @@
   {
     "symbol": "PBFS",
     "name": "Pioneer Bancorp Inc. Common Stock",
-    "lastsale": "$11.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "41818",
-    "marketCap": "299479113.00",
+    "lastsale": "$11.65",
+    "netchange": "0.12",
+    "pctchange": "1.041%",
+    "volume": "42442",
+    "marketCap": "302595982.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -37858,11 +37844,11 @@
   {
     "symbol": "PBHC",
     "name": "Pathfinder Bancorp Inc. Common Stock (MD)",
-    "lastsale": "$17.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1088",
-    "marketCap": "107361250.00",
+    "lastsale": "$18.00",
+    "netchange": "0.40",
+    "pctchange": "2.273%",
+    "volume": "1676",
+    "marketCap": "109801278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37872,11 +37858,11 @@
   {
     "symbol": "PBM",
     "name": "Psyence Biomedical Ltd. Common Shares",
-    "lastsale": "$0.0539",
-    "netchange": "0.0033",
-    "pctchange": "6.522%",
-    "volume": "5984865",
-    "marketCap": "2162859.00",
+    "lastsale": "$0.0525",
+    "netchange": "-0.0014",
+    "pctchange": "-2.597%",
+    "volume": "6285944",
+    "marketCap": "2106681.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37886,11 +37872,11 @@
   {
     "symbol": "PBMWW",
     "name": "Psyence Biomedical Ltd. Warrant",
-    "lastsale": "$0.006",
-    "netchange": "-0.0011",
-    "pctchange": "-15.493%",
-    "volume": "143741",
-    "marketCap": "240763.00",
+    "lastsale": "$0.0084",
+    "netchange": "0.0024",
+    "pctchange": "40.00%",
+    "volume": "95894",
+    "marketCap": "337069.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37900,11 +37886,11 @@
   {
     "symbol": "PBPB",
     "name": "Potbelly Corporation Common Stock",
-    "lastsale": "$9.88",
-    "netchange": "-0.23",
-    "pctchange": "-2.275%",
-    "volume": "122997",
-    "marketCap": "295778449.00",
+    "lastsale": "$9.81",
+    "netchange": "-0.07",
+    "pctchange": "-0.709%",
+    "volume": "140305",
+    "marketCap": "293682853.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -37915,9 +37901,9 @@
     "symbol": "PBYI",
     "name": "Puma Biotechnology Inc Common Stock",
     "lastsale": "$2.74",
-    "netchange": "0.32",
-    "pctchange": "13.223%",
-    "volume": "686853",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "371555",
     "marketCap": "134500254.00",
     "country": "United States",
     "ipoyear": "",
@@ -37928,11 +37914,11 @@
   {
     "symbol": "PC",
     "name": "Premium Catering (Holdings) Limited Ordinary Shares",
-    "lastsale": "$0.6625",
-    "netchange": "-0.0652",
-    "pctchange": "-8.96%",
-    "volume": "128568",
-    "marketCap": "10600000.00",
+    "lastsale": "$0.696",
+    "netchange": "0.0335",
+    "pctchange": "5.057%",
+    "volume": "135224",
+    "marketCap": "11136000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -37942,11 +37928,11 @@
   {
     "symbol": "PCAR",
     "name": "PACCAR Inc. Common Stock",
-    "lastsale": "$111.88",
-    "netchange": "-0.38",
-    "pctchange": "-0.338%",
-    "volume": "1912865",
-    "marketCap": "58658745982.00",
+    "lastsale": "$110.38",
+    "netchange": "-1.50",
+    "pctchange": "-1.341%",
+    "volume": "1636799",
+    "marketCap": "57872295151.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -37956,11 +37942,11 @@
   {
     "symbol": "PCB",
     "name": "PCB Bancorp Common Stock",
-    "lastsale": "$20.80",
-    "netchange": "0.07",
-    "pctchange": "0.338%",
-    "volume": "46736",
-    "marketCap": "296747880.00",
+    "lastsale": "$20.77",
+    "netchange": "-0.03",
+    "pctchange": "-0.144%",
+    "volume": "21393",
+    "marketCap": "296319878.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -37970,11 +37956,11 @@
   {
     "symbol": "PCH",
     "name": "PotlatchDeltic Corporation Common Stock",
-    "lastsale": "$41.89",
-    "netchange": "0.12",
-    "pctchange": "0.287%",
-    "volume": "276994",
-    "marketCap": "3299382070.00",
+    "lastsale": "$41.66",
+    "netchange": "-0.23",
+    "pctchange": "-0.549%",
+    "volume": "286335",
+    "marketCap": "3281266580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37984,11 +37970,11 @@
   {
     "symbol": "PCRX",
     "name": "Pacira BioSciences Inc. Common Stock",
-    "lastsale": "$16.64",
-    "netchange": "0.04",
-    "pctchange": "0.241%",
-    "volume": "621761",
-    "marketCap": "768322714.00",
+    "lastsale": "$16.73",
+    "netchange": "0.09",
+    "pctchange": "0.541%",
+    "volume": "919744",
+    "marketCap": "772478305.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37998,11 +37984,11 @@
   {
     "symbol": "PCSA",
     "name": "Processa Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.98",
-    "netchange": "-0.0299",
-    "pctchange": "-2.961%",
-    "volume": "27115",
-    "marketCap": "3201605.00",
+    "lastsale": "$0.898",
+    "netchange": "-0.082",
+    "pctchange": "-8.367%",
+    "volume": "57398",
+    "marketCap": "2933716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38013,9 +37999,9 @@
     "symbol": "PCSC",
     "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares",
     "lastsale": "$10.15",
-    "netchange": "0.03",
-    "pctchange": "0.296%",
-    "volume": "462",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -38026,11 +38012,11 @@
   {
     "symbol": "PCT",
     "name": "PureCycle Technologies Inc. Common stock",
-    "lastsale": "$11.60",
-    "netchange": "0.56",
-    "pctchange": "5.072%",
-    "volume": "2031858",
-    "marketCap": "1913551173.00",
+    "lastsale": "$11.67",
+    "netchange": "0.07",
+    "pctchange": "0.603%",
+    "volume": "1542942",
+    "marketCap": "2024648606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -38040,11 +38026,11 @@
   {
     "symbol": "PCTTU",
     "name": "PureCycle Technologies Inc. Unit",
-    "lastsale": "$15.43",
-    "netchange": "-0.60",
-    "pctchange": "-3.743%",
-    "volume": "405",
-    "marketCap": "2545352982.00",
+    "lastsale": "$14.60",
+    "netchange": "-0.83",
+    "pctchange": "-5.379%",
+    "volume": "3089",
+    "marketCap": "2532979404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -38054,11 +38040,11 @@
   {
     "symbol": "PCTTW",
     "name": "PureCycle Technologies Inc. Warrant",
-    "lastsale": "$3.80",
-    "netchange": "-0.10",
-    "pctchange": "-2.564%",
-    "volume": "54804",
-    "marketCap": "626852970.00",
+    "lastsale": "$3.83",
+    "netchange": "0.03",
+    "pctchange": "0.789%",
+    "volume": "85247",
+    "marketCap": "664473364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -38068,11 +38054,11 @@
   {
     "symbol": "PCTY",
     "name": "Paylocity Holding Corporation Common Stock",
-    "lastsale": "$195.57",
-    "netchange": "-2.22",
-    "pctchange": "-1.122%",
-    "volume": "353448",
-    "marketCap": "10902395418.00",
+    "lastsale": "$194.78",
+    "netchange": "-0.79",
+    "pctchange": "-0.404%",
+    "volume": "382121",
+    "marketCap": "10858355471.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -38082,11 +38068,11 @@
   {
     "symbol": "PCVX",
     "name": "Vaxcyte Inc. Common Stock",
-    "lastsale": "$86.49",
-    "netchange": "-0.34",
-    "pctchange": "-0.392%",
-    "volume": "2008212",
-    "marketCap": "10779814864.00",
+    "lastsale": "$87.08",
+    "netchange": "0.59",
+    "pctchange": "0.682%",
+    "volume": "1149839",
+    "marketCap": "10853350426.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38096,11 +38082,11 @@
   {
     "symbol": "PCYO",
     "name": "Pure Cycle Corporation Common Stock",
-    "lastsale": "$13.10",
-    "netchange": "0.34",
-    "pctchange": "2.665%",
-    "volume": "32307",
-    "marketCap": "315357531.00",
+    "lastsale": "$13.26",
+    "netchange": "0.16",
+    "pctchange": "1.221%",
+    "volume": "49712",
+    "marketCap": "319209226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -38110,11 +38096,11 @@
   {
     "symbol": "PDCO",
     "name": "Patterson Companies Inc. Common Stock",
-    "lastsale": "$20.90",
-    "netchange": "1.15",
-    "pctchange": "5.823%",
-    "volume": "1143637",
-    "marketCap": "1842230500.00",
+    "lastsale": "$20.41",
+    "netchange": "-0.49",
+    "pctchange": "-2.344%",
+    "volume": "1007877",
+    "marketCap": "1799039450.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical Specialities",
@@ -38124,11 +38110,11 @@
   {
     "symbol": "PDD",
     "name": "PDD Holdings Inc. American Depositary Shares",
-    "lastsale": "$117.31",
-    "netchange": "3.31",
-    "pctchange": "2.904%",
-    "volume": "9287932",
-    "marketCap": "161403636643.00",
+    "lastsale": "$117.68",
+    "netchange": "0.37",
+    "pctchange": "0.315%",
+    "volume": "7456457",
+    "marketCap": "161912709574.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -38138,11 +38124,11 @@
   {
     "symbol": "PDEX",
     "name": "Pro-Dex Inc. Common Stock",
-    "lastsale": "$41.96",
-    "netchange": "-4.15",
-    "pctchange": "-9.00%",
-    "volume": "45490",
-    "marketCap": "136761822.00",
+    "lastsale": "$45.21",
+    "netchange": "3.25",
+    "pctchange": "7.745%",
+    "volume": "21800",
+    "marketCap": "147354671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -38152,11 +38138,11 @@
   {
     "symbol": "PDFS",
     "name": "PDF Solutions Inc. Common Stock",
-    "lastsale": "$30.01",
-    "netchange": "0.03",
-    "pctchange": "0.10%",
-    "volume": "114507",
-    "marketCap": "1163573649.00",
+    "lastsale": "$30.10",
+    "netchange": "0.09",
+    "pctchange": "0.30%",
+    "volume": "121672",
+    "marketCap": "1167063206.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Software: Prepackaged Software",
@@ -38166,11 +38152,11 @@
   {
     "symbol": "PDLB",
     "name": "Ponce Financial Group Inc. Common Stock",
-    "lastsale": "$12.72",
-    "netchange": "-0.05",
-    "pctchange": "-0.392%",
-    "volume": "15477",
-    "marketCap": "303105834.00",
+    "lastsale": "$12.79",
+    "netchange": "0.07",
+    "pctchange": "0.55%",
+    "volume": "16779",
+    "marketCap": "304773869.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Savings Institutions",
@@ -38180,11 +38166,11 @@
   {
     "symbol": "PDSB",
     "name": "PDS Biotechnology Corporation Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.498%",
-    "volume": "458731",
-    "marketCap": "73639620.00",
+    "lastsale": "$2.095",
+    "netchange": "0.095",
+    "pctchange": "4.75%",
+    "volume": "502362",
+    "marketCap": "78372142.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38194,11 +38180,11 @@
   {
     "symbol": "PDYN",
     "name": "Palladyne AI Corp. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.07",
-    "pctchange": "-3.784%",
-    "volume": "299412",
-    "marketCap": "53600070.00",
+    "lastsale": "$1.80",
+    "netchange": "0.02",
+    "pctchange": "1.124%",
+    "volume": "622732",
+    "marketCap": "54202318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38208,11 +38194,11 @@
   {
     "symbol": "PDYNW",
     "name": "Palladyne AI Corp Warrants",
-    "lastsale": "$0.0274",
-    "netchange": "0.0068",
-    "pctchange": "33.01%",
-    "volume": "11555",
-    "marketCap": "825080.00",
+    "lastsale": "$0.0235",
+    "netchange": "-0.0039",
+    "pctchange": "-14.234%",
+    "volume": "29858",
+    "marketCap": "707641.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38222,11 +38208,11 @@
   {
     "symbol": "PEBK",
     "name": "Peoples Bancorp of North Carolina Inc. Common Stock",
-    "lastsale": "$29.32",
-    "netchange": "0.29",
-    "pctchange": "0.999%",
-    "volume": "6864",
-    "marketCap": "160018181.00",
+    "lastsale": "$29.62",
+    "netchange": "0.30",
+    "pctchange": "1.023%",
+    "volume": "5043",
+    "marketCap": "161655475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38236,11 +38222,11 @@
   {
     "symbol": "PEBO",
     "name": "Peoples Bancorp Inc. Common Stock",
-    "lastsale": "$35.00",
-    "netchange": "-0.40",
-    "pctchange": "-1.13%",
-    "volume": "94817",
-    "marketCap": "1243838015.00",
+    "lastsale": "$34.86",
+    "netchange": "-0.14",
+    "pctchange": "-0.40%",
+    "volume": "101012",
+    "marketCap": "1238862663.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38250,11 +38236,11 @@
   {
     "symbol": "PECO",
     "name": "Phillips Edison & Company Inc. Common Stock",
-    "lastsale": "$39.22",
-    "netchange": "0.21",
-    "pctchange": "0.538%",
-    "volume": "471288",
-    "marketCap": "4808372000.00",
+    "lastsale": "$39.25",
+    "netchange": "0.03",
+    "pctchange": "0.076%",
+    "volume": "457279",
+    "marketCap": "4812050000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -38264,39 +38250,25 @@
   {
     "symbol": "PEGA",
     "name": "Pegasystems Inc. Common Stock",
-    "lastsale": "$85.43",
-    "netchange": "-1.12",
-    "pctchange": "-1.294%",
-    "volume": "310142",
-    "marketCap": "7325947817.00",
+    "lastsale": "$85.86",
+    "netchange": "0.43",
+    "pctchange": "0.503%",
+    "volume": "354614",
+    "marketCap": "7362821955.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/pega"
   },
-  {
-    "symbol": "PEGY",
-    "name": "Pineapple Energy Inc. Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "0.10",
-    "pctchange": "3.086%",
-    "volume": "94430",
-    "marketCap": "6061242.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Telecommunications Equipment",
-    "sector": "Utilities",
-    "url": "/market-activity/stocks/pegy"
-  },
   {
     "symbol": "PENG",
     "name": "Penguin Solutions Inc. Ordinary Shares",
-    "lastsale": "$16.78",
-    "netchange": "0.36",
-    "pctchange": "2.192%",
-    "volume": "642196",
-    "marketCap": "894203968.00",
+    "lastsale": "$17.11",
+    "netchange": "0.33",
+    "pctchange": "1.967%",
+    "volume": "527839",
+    "marketCap": "911789624.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Semiconductors",
@@ -38306,11 +38278,11 @@
   {
     "symbol": "PENN",
     "name": "PENN Entertainment Inc. Common Stock",
-    "lastsale": "$20.10",
-    "netchange": "-0.68",
-    "pctchange": "-3.272%",
-    "volume": "2579996",
-    "marketCap": "3067850980.00",
+    "lastsale": "$20.32",
+    "netchange": "0.22",
+    "pctchange": "1.095%",
+    "volume": "1551744",
+    "marketCap": "3101429449.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Hotels/Resorts",
@@ -38320,11 +38292,11 @@
   {
     "symbol": "PEP",
     "name": "PepsiCo Inc. Common Stock",
-    "lastsale": "$158.33",
-    "netchange": "-0.29",
-    "pctchange": "-0.183%",
-    "volume": "6991334",
-    "marketCap": "217227022328.00",
+    "lastsale": "$156.72",
+    "netchange": "-1.61",
+    "pctchange": "-1.017%",
+    "volume": "7195364",
+    "marketCap": "215018119998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -38334,11 +38306,11 @@
   {
     "symbol": "PEPG",
     "name": "PepGen Inc. Common Stock",
-    "lastsale": "$4.13",
-    "netchange": "0.01",
-    "pctchange": "0.243%",
-    "volume": "37774",
-    "marketCap": "134620394.00",
+    "lastsale": "$4.47",
+    "netchange": "0.34",
+    "pctchange": "8.232%",
+    "volume": "103624",
+    "marketCap": "145702944.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38348,11 +38320,11 @@
   {
     "symbol": "PERI",
     "name": "Perion Network Ltd. Ordinary Shares",
-    "lastsale": "$8.52",
-    "netchange": "0.14",
-    "pctchange": "1.671%",
-    "volume": "269903",
-    "marketCap": "408886251.00",
+    "lastsale": "$8.41",
+    "netchange": "-0.11",
+    "pctchange": "-1.291%",
+    "volume": "242955",
+    "marketCap": "403607203.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "EDP Services",
@@ -38362,11 +38334,11 @@
   {
     "symbol": "PESI",
     "name": "Perma-Fix Environmental Services Inc. Common Stock",
-    "lastsale": "$12.98",
-    "netchange": "-0.115",
-    "pctchange": "-0.878%",
-    "volume": "133692",
-    "marketCap": "205447141.00",
+    "lastsale": "$14.03",
+    "netchange": "1.05",
+    "pctchange": "8.089%",
+    "volume": "114020",
+    "marketCap": "222066517.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -38376,11 +38348,11 @@
   {
     "symbol": "PET",
     "name": "Wag! Group Co. Common Stock",
-    "lastsale": "$0.1829",
-    "netchange": "0.008",
-    "pctchange": "4.574%",
-    "volume": "1246248",
-    "marketCap": "9106796.00",
+    "lastsale": "$0.1705",
+    "netchange": "-0.0124",
+    "pctchange": "-6.78%",
+    "volume": "1084450",
+    "marketCap": "8489386.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38390,11 +38362,11 @@
   {
     "symbol": "PETS",
     "name": "PetMed Express Inc. Common Stock",
-    "lastsale": "$4.47",
-    "netchange": "-0.23",
-    "pctchange": "-4.894%",
-    "volume": "172020",
-    "marketCap": "92364584.00",
+    "lastsale": "$4.53",
+    "netchange": "0.06",
+    "pctchange": "1.342%",
+    "volume": "122732",
+    "marketCap": "93604378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -38404,11 +38376,11 @@
   {
     "symbol": "PETWW",
     "name": "Wag! Group Co Warrant",
-    "lastsale": "$0.0143",
-    "netchange": "-0.0107",
-    "pctchange": "-42.80%",
-    "volume": "11015",
-    "marketCap": "712013.00",
+    "lastsale": "$0.02",
+    "netchange": "0.0057",
+    "pctchange": "39.86%",
+    "volume": "66694",
+    "marketCap": "995822.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38418,11 +38390,11 @@
   {
     "symbol": "PETZ",
     "name": "TDH Holdings Inc. Common Shares",
-    "lastsale": "$1.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21886",
-    "marketCap": "12387922.00",
+    "lastsale": "$1.21",
+    "netchange": "0.01",
+    "pctchange": "0.833%",
+    "volume": "9572",
+    "marketCap": "12491154.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Steel/Iron Ore",
@@ -38433,9 +38405,9 @@
     "symbol": "PEV",
     "name": "Phoenix Motor Inc. Common Stock",
     "lastsale": "$0.346",
-    "netchange": "0.0065",
-    "pctchange": "1.915%",
-    "volume": "295276",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "349549",
     "marketCap": "13026378.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -38446,11 +38418,11 @@
   {
     "symbol": "PFBC",
     "name": "Preferred Bank Common Stock",
-    "lastsale": "$93.27",
-    "netchange": "-0.40",
-    "pctchange": "-0.427%",
-    "volume": "39018",
-    "marketCap": "1339050342.00",
+    "lastsale": "$92.80",
+    "netchange": "-0.47",
+    "pctchange": "-0.504%",
+    "volume": "54497",
+    "marketCap": "1332302688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38460,11 +38432,11 @@
   {
     "symbol": "PFC",
     "name": "Premier Financial Corp. Common Stock",
-    "lastsale": "$27.82",
-    "netchange": "-0.17",
-    "pctchange": "-0.607%",
-    "volume": "110426",
-    "marketCap": "997103408.00",
+    "lastsale": "$27.64",
+    "netchange": "-0.18",
+    "pctchange": "-0.647%",
+    "volume": "72951",
+    "marketCap": "990651984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38474,11 +38446,11 @@
   {
     "symbol": "PFG",
     "name": "Principal Financial Group Inc Common Stock",
-    "lastsale": "$86.07",
-    "netchange": "-0.49",
-    "pctchange": "-0.566%",
-    "volume": "958123",
-    "marketCap": "19686435028.00",
+    "lastsale": "$84.18",
+    "netchange": "-1.89",
+    "pctchange": "-2.196%",
+    "volume": "1348393",
+    "marketCap": "19254143147.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Accident &Health Insurance",
@@ -38488,11 +38460,11 @@
   {
     "symbol": "PFIE",
     "name": "Profire Energy Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "0.005",
-    "pctchange": "0.199%",
-    "volume": "263622",
-    "marketCap": "116423307.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.01",
+    "pctchange": "-0.397%",
+    "volume": "104609",
+    "marketCap": "115961310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -38502,11 +38474,11 @@
   {
     "symbol": "PFIS",
     "name": "Peoples Financial Services Corp. Common Stock",
-    "lastsale": "$51.50",
-    "netchange": "-0.87",
-    "pctchange": "-1.661%",
-    "volume": "38503",
-    "marketCap": "514724321.00",
+    "lastsale": "$52.57",
+    "netchange": "1.07",
+    "pctchange": "2.078%",
+    "volume": "38461",
+    "marketCap": "525418593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38516,11 +38488,11 @@
   {
     "symbol": "PFMT",
     "name": "Performant Financial Corporation Common Stock",
-    "lastsale": "$2.975",
-    "netchange": "-0.125",
-    "pctchange": "-4.032%",
-    "volume": "153980",
-    "marketCap": "232916808.00",
+    "lastsale": "$3.04",
+    "netchange": "0.065",
+    "pctchange": "2.185%",
+    "volume": "89584",
+    "marketCap": "238005747.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38533,7 +38505,7 @@
     "lastsale": "$10.87",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "142",
+    "volume": "122",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38547,7 +38519,7 @@
     "lastsale": "$10.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "36",
+    "volume": "27",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38558,10 +38530,10 @@
   {
     "symbol": "PFTAW",
     "name": "Perception Capital Corp. III Warrant",
-    "lastsale": "$0.014",
-    "netchange": "-0.0017",
-    "pctchange": "-10.828%",
-    "volume": "77687",
+    "lastsale": "$0.0129",
+    "netchange": "-0.0011",
+    "pctchange": "-7.857%",
+    "volume": "19601",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38573,9 +38545,9 @@
     "symbol": "PFX",
     "name": "PhenixFIN Corporation Common Stock",
     "lastsale": "$48.98",
-    "netchange": "2.9801",
-    "pctchange": "6.478%",
-    "volume": "1007",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "103",
     "marketCap": "98928726.00",
     "country": "United States",
     "ipoyear": "",
@@ -38600,11 +38572,11 @@
   {
     "symbol": "PGC",
     "name": "Peapack-Gladstone Financial Corporation Common Stock",
-    "lastsale": "$36.65",
-    "netchange": "-0.08",
-    "pctchange": "-0.218%",
-    "volume": "76095",
-    "marketCap": "644501465.00",
+    "lastsale": "$36.79",
+    "netchange": "0.14",
+    "pctchange": "0.382%",
+    "volume": "83646",
+    "marketCap": "646963408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -38614,11 +38586,11 @@
   {
     "symbol": "PGEN",
     "name": "Precigen Inc. Common Stock",
-    "lastsale": "$0.7922",
-    "netchange": "-0.0279",
-    "pctchange": "-3.402%",
-    "volume": "1087548",
-    "marketCap": "232010899.00",
+    "lastsale": "$0.7956",
+    "netchange": "0.0034",
+    "pctchange": "0.429%",
+    "volume": "644952",
+    "marketCap": "233006654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38628,11 +38600,11 @@
   {
     "symbol": "PGHL",
     "name": "Primega Group Holdings Limited Ordinary Shares",
-    "lastsale": "$10.2075",
-    "netchange": "-0.2325",
-    "pctchange": "-2.227%",
-    "volume": "59524",
-    "marketCap": "244980000.00",
+    "lastsale": "$10.35",
+    "netchange": "0.1425",
+    "pctchange": "1.396%",
+    "volume": "54579",
+    "marketCap": "248400000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -38642,11 +38614,11 @@
   {
     "symbol": "PGNY",
     "name": "Progyny Inc. Common Stock",
-    "lastsale": "$13.90",
-    "netchange": "0.13",
-    "pctchange": "0.944%",
-    "volume": "2419208",
-    "marketCap": "1183630411.00",
+    "lastsale": "$13.67",
+    "netchange": "-0.23",
+    "pctchange": "-1.655%",
+    "volume": "1294993",
+    "marketCap": "1164045160.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Misc Health and Biotechnology Services",
@@ -38656,11 +38628,11 @@
   {
     "symbol": "PGY",
     "name": "Pagaya Technologies Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.575",
-    "netchange": "-0.235",
-    "pctchange": "-2.667%",
-    "volume": "2369581",
-    "marketCap": "631597027.00",
+    "lastsale": "$8.62",
+    "netchange": "0.045",
+    "pctchange": "0.525%",
+    "volume": "1679990",
+    "marketCap": "634911531.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38670,11 +38642,11 @@
   {
     "symbol": "PGYWW",
     "name": "Pagaya Technologies Ltd. Warrants",
-    "lastsale": "$0.1125",
-    "netchange": "-0.0074",
-    "pctchange": "-6.172%",
-    "volume": "43052",
-    "marketCap": "8286258.00",
+    "lastsale": "$0.1209",
+    "netchange": "0.0084",
+    "pctchange": "7.467%",
+    "volume": "40338",
+    "marketCap": "8904966.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38684,11 +38656,11 @@
   {
     "symbol": "PHAR",
     "name": "Pharming Group N.V. ADS each representing 10 ordinary shares",
-    "lastsale": "$7.75",
-    "netchange": "-0.43",
-    "pctchange": "-5.257%",
-    "volume": "6434",
-    "marketCap": "520081761.00",
+    "lastsale": "$7.5459",
+    "netchange": "-0.2041",
+    "pctchange": "-2.634%",
+    "volume": "1949",
+    "marketCap": "506385156.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38698,11 +38670,11 @@
   {
     "symbol": "PHAT",
     "name": "Phathom Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.89",
-    "netchange": "0.11",
-    "pctchange": "1.253%",
-    "volume": "1214497",
-    "marketCap": "607874899.00",
+    "lastsale": "$9.37",
+    "netchange": "0.48",
+    "pctchange": "5.399%",
+    "volume": "1835663",
+    "marketCap": "640696041.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38712,11 +38684,11 @@
   {
     "symbol": "PHIO",
     "name": "Phio Pharmaceuticals Corp. Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.06",
-    "pctchange": "2.715%",
-    "volume": "15005",
-    "marketCap": "2395347.00",
+    "lastsale": "$2.552",
+    "netchange": "0.282",
+    "pctchange": "12.423%",
+    "volume": "273226",
+    "marketCap": "2692919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38726,11 +38698,11 @@
   {
     "symbol": "PHUN",
     "name": "Phunware Inc. Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "0.305",
-    "pctchange": "6.846%",
-    "volume": "3214695",
-    "marketCap": "94667761.00",
+    "lastsale": "$4.51",
+    "netchange": "-0.25",
+    "pctchange": "-5.252%",
+    "volume": "1185404",
+    "marketCap": "89695714.00",
     "country": "Greece",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -38740,11 +38712,11 @@
   {
     "symbol": "PHVS",
     "name": "Pharvaris N.V. Ordinary Shares",
-    "lastsale": "$20.92",
-    "netchange": "0.57",
-    "pctchange": "2.801%",
-    "volume": "25160",
-    "marketCap": "1093911235.00",
+    "lastsale": "$20.51",
+    "netchange": "-0.41",
+    "pctchange": "-1.96%",
+    "volume": "46616",
+    "marketCap": "1072472248.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38754,11 +38726,11 @@
   {
     "symbol": "PI",
     "name": "Impinj Inc. Common Stock",
-    "lastsale": "$175.92",
-    "netchange": "-0.59",
-    "pctchange": "-0.334%",
-    "volume": "410960",
-    "marketCap": "4976523651.00",
+    "lastsale": "$182.84",
+    "netchange": "6.92",
+    "pctchange": "3.934%",
+    "volume": "654550",
+    "marketCap": "5172280493.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -38768,11 +38740,11 @@
   {
     "symbol": "PIII",
     "name": "P3 Health Partners Inc. Class A Common Stock",
-    "lastsale": "$0.2123",
-    "netchange": "-0.0162",
-    "pctchange": "-7.09%",
-    "volume": "388186",
-    "marketCap": "76177546.00",
+    "lastsale": "$0.2109",
+    "netchange": "-0.0014",
+    "pctchange": "-0.659%",
+    "volume": "369464",
+    "marketCap": "75675197.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38782,11 +38754,11 @@
   {
     "symbol": "PIIIW",
     "name": "P3 Health Partners Inc. Warrant",
-    "lastsale": "$0.02",
-    "netchange": "-0.006",
-    "pctchange": "-23.077%",
-    "volume": "1293",
-    "marketCap": "7176406.00",
+    "lastsale": "$0.0156",
+    "netchange": "-0.0044",
+    "pctchange": "-22.00%",
+    "volume": "9464",
+    "marketCap": "5597596.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38796,11 +38768,11 @@
   {
     "symbol": "PIK",
     "name": "Kidpik Corp. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.16",
-    "pctchange": "-7.08%",
-    "volume": "9550",
-    "marketCap": "4098440.00",
+    "lastsale": "$2.22",
+    "netchange": "0.12",
+    "pctchange": "5.714%",
+    "volume": "17923",
+    "marketCap": "4332636.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -38810,11 +38782,11 @@
   {
     "symbol": "PINC",
     "name": "Premier Inc. Class A Common Stock",
-    "lastsale": "$22.39",
+    "lastsale": "$22.30",
     "netchange": "-0.09",
-    "pctchange": "-0.40%",
-    "volume": "823984",
-    "marketCap": "2151871442.00",
+    "pctchange": "-0.402%",
+    "volume": "649874",
+    "marketCap": "2143221669.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -38824,11 +38796,11 @@
   {
     "symbol": "PIRS",
     "name": "Pieris Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$15.4401",
-    "netchange": "-0.4278",
-    "pctchange": "-2.696%",
-    "volume": "31742",
-    "marketCap": "20384638.00",
+    "lastsale": "$15.59",
+    "netchange": "0.1499",
+    "pctchange": "0.971%",
+    "volume": "46462",
+    "marketCap": "20582542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38838,11 +38810,11 @@
   {
     "symbol": "PITA",
     "name": "Heramba Electric plc Ordinary Shares",
-    "lastsale": "$1.03",
+    "lastsale": "$1.02",
     "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "49082",
-    "marketCap": "48454709.00",
+    "pctchange": "-0.971%",
+    "volume": "13581",
+    "marketCap": "47984275.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38866,11 +38838,11 @@
   {
     "symbol": "PKBK",
     "name": "Parke Bancorp Inc. Common Stock",
-    "lastsale": "$22.95",
-    "netchange": "0.01",
-    "pctchange": "0.044%",
-    "volume": "33560",
-    "marketCap": "272751432.00",
+    "lastsale": "$22.93",
+    "netchange": "-0.02",
+    "pctchange": "-0.087%",
+    "volume": "39214",
+    "marketCap": "272513740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38880,11 +38852,11 @@
   {
     "symbol": "PKOH",
     "name": "Park-Ohio Holdings Corp. Common Stock",
-    "lastsale": "$31.93",
-    "netchange": "-0.26",
-    "pctchange": "-0.808%",
-    "volume": "36600",
-    "marketCap": "448357580.00",
+    "lastsale": "$31.99",
+    "netchange": "0.06",
+    "pctchange": "0.188%",
+    "volume": "92871",
+    "marketCap": "449200093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38894,11 +38866,11 @@
   {
     "symbol": "PLAB",
     "name": "Photronics Inc. Common Stock",
-    "lastsale": "$23.86",
-    "netchange": "0.21",
-    "pctchange": "0.888%",
-    "volume": "279721",
-    "marketCap": "1511620761.00",
+    "lastsale": "$23.94",
+    "netchange": "0.08",
+    "pctchange": "0.335%",
+    "volume": "271582",
+    "marketCap": "1516689062.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Semiconductors",
@@ -38922,11 +38894,11 @@
   {
     "symbol": "PLAY",
     "name": "Dave & Buster's Entertainment Inc. Common Stock",
-    "lastsale": "$36.40",
-    "netchange": "-1.61",
-    "pctchange": "-4.236%",
-    "volume": "1262391",
-    "marketCap": "1430566847.00",
+    "lastsale": "$35.32",
+    "netchange": "-1.08",
+    "pctchange": "-2.967%",
+    "volume": "1174366",
+    "marketCap": "1388121457.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -38936,11 +38908,11 @@
   {
     "symbol": "PLBC",
     "name": "Plumas Bancorp",
-    "lastsale": "$47.25",
-    "netchange": "0.25",
-    "pctchange": "0.532%",
-    "volume": "8783",
-    "marketCap": "278648984.00",
+    "lastsale": "$47.06",
+    "netchange": "-0.19",
+    "pctchange": "-0.402%",
+    "volume": "8621",
+    "marketCap": "277528491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -38950,11 +38922,11 @@
   {
     "symbol": "PLBY",
     "name": "PLBY Group Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.05",
-    "pctchange": "-4.31%",
-    "volume": "653078",
-    "marketCap": "99441247.00",
+    "lastsale": "$1.13",
+    "netchange": "0.02",
+    "pctchange": "1.802%",
+    "volume": "454539",
+    "marketCap": "101232981.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -38964,11 +38936,11 @@
   {
     "symbol": "PLCE",
     "name": "Children's Place Inc. (The) Common Stock",
-    "lastsale": "$15.01",
-    "netchange": "0.97",
-    "pctchange": "6.909%",
-    "volume": "398888",
-    "marketCap": "190901383.00",
+    "lastsale": "$15.28",
+    "netchange": "0.27",
+    "pctchange": "1.799%",
+    "volume": "181568",
+    "marketCap": "194335318.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -38981,7 +38953,7 @@
     "lastsale": "$12.25",
     "netchange": "0.57",
     "pctchange": "4.88%",
-    "volume": "939992",
+    "volume": "962836",
     "marketCap": "238110992.00",
     "country": "United States",
     "ipoyear": "",
@@ -38995,7 +38967,7 @@
     "lastsale": "$11.07",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "99",
+    "volume": "200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -39020,11 +38992,11 @@
   {
     "symbol": "PLMR",
     "name": "Palomar Holdings Inc. Common stock",
-    "lastsale": "$108.48",
-    "netchange": "4.79",
-    "pctchange": "4.62%",
-    "volume": "256345",
-    "marketCap": "2871017252.00",
+    "lastsale": "$107.16",
+    "netchange": "-1.32",
+    "pctchange": "-1.217%",
+    "volume": "97794",
+    "marketCap": "2836082308.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -39034,11 +39006,11 @@
   {
     "symbol": "PLPC",
     "name": "Preformed Line Products Company Common Stock",
-    "lastsale": "$131.54",
-    "netchange": "-2.49",
-    "pctchange": "-1.858%",
-    "volume": "9730",
-    "marketCap": "644229778.00",
+    "lastsale": "$132.94",
+    "netchange": "1.40",
+    "pctchange": "1.064%",
+    "volume": "8049",
+    "marketCap": "651086412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -39048,11 +39020,11 @@
   {
     "symbol": "PLRX",
     "name": "Pliant Therapeutics Inc. Common Stock",
-    "lastsale": "$12.32",
-    "netchange": "-0.11",
-    "pctchange": "-0.885%",
-    "volume": "1379632",
-    "marketCap": "749716635.00",
+    "lastsale": "$12.79",
+    "netchange": "0.47",
+    "pctchange": "3.815%",
+    "volume": "469910",
+    "marketCap": "778317838.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39062,11 +39034,11 @@
   {
     "symbol": "PLRZ",
     "name": "Polyrizon Ltd. Ordinary Shares",
-    "lastsale": "$1.00",
-    "netchange": "0.188",
-    "pctchange": "23.153%",
-    "volume": "128472",
-    "marketCap": "4043234.00",
+    "lastsale": "$0.97",
+    "netchange": "-0.03",
+    "pctchange": "-3.00%",
+    "volume": "28661",
+    "marketCap": "3921937.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "",
@@ -39076,11 +39048,11 @@
   {
     "symbol": "PLSE",
     "name": "Pulse Biosciences Inc Common Stock (DE)",
-    "lastsale": "$16.48",
-    "netchange": "-0.16",
-    "pctchange": "-0.962%",
-    "volume": "164693",
-    "marketCap": "1013794837.00",
+    "lastsale": "$17.04",
+    "netchange": "0.56",
+    "pctchange": "3.398%",
+    "volume": "90079",
+    "marketCap": "1048244176.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -39090,11 +39062,11 @@
   {
     "symbol": "PLTK",
     "name": "Playtika Holding Corp. Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "568284",
-    "marketCap": "3149426194.00",
+    "lastsale": "$8.42",
+    "netchange": "-0.03",
+    "pctchange": "-0.355%",
+    "volume": "526410",
+    "marketCap": "3138244799.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -39104,11 +39076,11 @@
   {
     "symbol": "PLUG",
     "name": "Plug Power Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "0.12",
-    "pctchange": "6.417%",
-    "volume": "64327623",
-    "marketCap": "1813281903.00",
+    "lastsale": "$1.92",
+    "netchange": "-0.07",
+    "pctchange": "-3.518%",
+    "volume": "51202674",
+    "marketCap": "1749498117.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -39118,11 +39090,11 @@
   {
     "symbol": "PLUR",
     "name": "Pluri Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "-0.37",
-    "pctchange": "-6.877%",
-    "volume": "14497",
-    "marketCap": "27848897.00",
+    "lastsale": "$5.05",
+    "netchange": "0.04",
+    "pctchange": "0.798%",
+    "volume": "8024",
+    "marketCap": "28071243.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39132,11 +39104,11 @@
   {
     "symbol": "PLUS",
     "name": "ePlus inc. Common Stock",
-    "lastsale": "$79.51",
-    "netchange": "0.89",
-    "pctchange": "1.132%",
-    "volume": "186843",
-    "marketCap": "2131104304.00",
+    "lastsale": "$79.53",
+    "netchange": "0.02",
+    "pctchange": "0.025%",
+    "volume": "153211",
+    "marketCap": "2131640363.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -39146,11 +39118,11 @@
   {
     "symbol": "PLXS",
     "name": "Plexus Corp. Common Stock",
-    "lastsale": "$156.21",
-    "netchange": "3.08",
-    "pctchange": "2.011%",
-    "volume": "234041",
-    "marketCap": "4253002203.00",
+    "lastsale": "$157.83",
+    "netchange": "1.62",
+    "pctchange": "1.037%",
+    "volume": "236612",
+    "marketCap": "4275991756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39160,11 +39132,11 @@
   {
     "symbol": "PLYA",
     "name": "Playa Hotels & Resorts N.V. Ordinary Shares",
-    "lastsale": "$9.50",
+    "lastsale": "$9.51",
     "netchange": "0.01",
     "pctchange": "0.105%",
-    "volume": "1409250",
-    "marketCap": "1154768862.00",
+    "volume": "502300",
+    "marketCap": "1155984408.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -39174,11 +39146,11 @@
   {
     "symbol": "PMAX",
     "name": "Powell Max Limited Class A Ordinary Shares",
-    "lastsale": "$3.24",
-    "netchange": "0.47",
-    "pctchange": "16.968%",
-    "volume": "27327",
-    "marketCap": "47783053.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.24",
+    "pctchange": "-7.407%",
+    "volume": "18500",
+    "marketCap": "44243568.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -39188,11 +39160,11 @@
   {
     "symbol": "PMCB",
     "name": "PharmaCyte  Biotech Inc. Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "-0.04",
-    "pctchange": "-2.439%",
-    "volume": "13274",
-    "marketCap": "12286472.00",
+    "lastsale": "$1.85",
+    "netchange": "0.25",
+    "pctchange": "15.625%",
+    "volume": "43385",
+    "marketCap": "14206233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39202,11 +39174,11 @@
   {
     "symbol": "PMD",
     "name": "Psychemedics Corporation",
-    "lastsale": "$2.33",
-    "netchange": "-0.01",
-    "pctchange": "-0.427%",
-    "volume": "23459",
-    "marketCap": "13734094.00",
+    "lastsale": "$2.34",
+    "netchange": "0.01",
+    "pctchange": "0.429%",
+    "volume": "9302",
+    "marketCap": "13793039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -39216,11 +39188,11 @@
   {
     "symbol": "PMEC",
     "name": "Primech Holdings Ltd. Ordinary Shares",
-    "lastsale": "$0.77",
-    "netchange": "-0.0257",
-    "pctchange": "-3.23%",
-    "volume": "321004",
-    "marketCap": "29298500.00",
+    "lastsale": "$0.6855",
+    "netchange": "-0.0845",
+    "pctchange": "-10.974%",
+    "volume": "106034",
+    "marketCap": "26083275.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -39230,11 +39202,11 @@
   {
     "symbol": "PMN",
     "name": "ProMIS Neurosciences Inc. Common Shares (ON)",
-    "lastsale": "$1.02",
-    "netchange": "0.04",
-    "pctchange": "4.082%",
-    "volume": "51047",
-    "marketCap": "30483161.00",
+    "lastsale": "$0.99",
+    "netchange": "-0.03",
+    "pctchange": "-2.941%",
+    "volume": "48773",
+    "marketCap": "29586597.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39244,11 +39216,11 @@
   {
     "symbol": "PMTS",
     "name": "CPI Card Group Inc. Common Stock",
-    "lastsale": "$26.74",
-    "netchange": "-0.14",
-    "pctchange": "-0.521%",
-    "volume": "25233",
-    "marketCap": "298402837.00",
+    "lastsale": "$26.52",
+    "netchange": "-0.22",
+    "pctchange": "-0.823%",
+    "volume": "37647",
+    "marketCap": "295947765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -39258,11 +39230,11 @@
   {
     "symbol": "PMVP",
     "name": "PMV Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.05",
-    "pctchange": "-3.106%",
-    "volume": "101726",
-    "marketCap": "80725523.00",
+    "lastsale": "$1.59",
+    "netchange": "0.03",
+    "pctchange": "1.923%",
+    "volume": "59788",
+    "marketCap": "82277937.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39272,11 +39244,11 @@
   {
     "symbol": "PNBK",
     "name": "Patriot National Bancorp Inc. Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "0.05",
-    "pctchange": "2.762%",
-    "volume": "1876",
-    "marketCap": "7395496.00",
+    "lastsale": "$1.95",
+    "netchange": "0.09",
+    "pctchange": "4.839%",
+    "volume": "55679",
+    "marketCap": "7753342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39286,11 +39258,11 @@
   {
     "symbol": "PNFP",
     "name": "Pinnacle Financial Partners Inc. Common Stock",
-    "lastsale": "$124.06",
-    "netchange": "0.07",
-    "pctchange": "0.056%",
-    "volume": "450399",
-    "marketCap": "9583033309.00",
+    "lastsale": "$122.66",
+    "netchange": "-1.40",
+    "pctchange": "-1.128%",
+    "volume": "446945",
+    "marketCap": "9474890099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39300,11 +39272,11 @@
   {
     "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": "$24.9399",
-    "netchange": "0.1299",
-    "pctchange": "0.524%",
-    "volume": "10518",
-    "marketCap": "1926486316.00",
+    "lastsale": "$24.65",
+    "netchange": "-0.2899",
+    "pctchange": "-1.162%",
+    "volume": "8784",
+    "marketCap": "1904092948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39314,11 +39286,11 @@
   {
     "symbol": "PNRG",
     "name": "PrimeEnergy Resources Corporation Common Stock",
-    "lastsale": "$192.52",
-    "netchange": "-9.18",
-    "pctchange": "-4.551%",
-    "volume": "9840",
-    "marketCap": "330653100.00",
+    "lastsale": "$193.40",
+    "netchange": "0.88",
+    "pctchange": "0.457%",
+    "volume": "4122",
+    "marketCap": "332164500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -39328,11 +39300,11 @@
   {
     "symbol": "PNTG",
     "name": "The Pennant Group Inc. Common Stock ",
-    "lastsale": "$31.59",
-    "netchange": "0.16",
-    "pctchange": "0.509%",
-    "volume": "149313",
-    "marketCap": "1085064977.00",
+    "lastsale": "$31.81",
+    "netchange": "0.22",
+    "pctchange": "0.696%",
+    "volume": "262719",
+    "marketCap": "1092621618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -39342,11 +39314,11 @@
   {
     "symbol": "POAI",
     "name": "Predictive Oncology Inc. Common Stock",
-    "lastsale": "$0.6815",
-    "netchange": "-0.0051",
-    "pctchange": "-0.743%",
-    "volume": "30350",
-    "marketCap": "4543556.00",
+    "lastsale": "$0.644",
+    "netchange": "-0.0375",
+    "pctchange": "-5.503%",
+    "volume": "77044",
+    "marketCap": "4293543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -39356,11 +39328,11 @@
   {
     "symbol": "POCI",
     "name": "Precision Optics Corporation Inc. Common stock",
-    "lastsale": "$5.00",
-    "netchange": "-0.23",
-    "pctchange": "-4.398%",
-    "volume": "19944",
-    "marketCap": "31750850.00",
+    "lastsale": "$5.32",
+    "netchange": "0.32",
+    "pctchange": "6.40%",
+    "volume": "25039",
+    "marketCap": "33782904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -39370,11 +39342,11 @@
   {
     "symbol": "PODC",
     "name": "PodcastOne Inc. Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "-0.0653",
-    "pctchange": "-3.763%",
-    "volume": "34527",
-    "marketCap": "40108001.00",
+    "lastsale": "$1.76",
+    "netchange": "0.09",
+    "pctchange": "5.389%",
+    "volume": "47645",
+    "marketCap": "43011162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -39384,11 +39356,11 @@
   {
     "symbol": "PODD",
     "name": "Insulet Corporation Common Stock",
-    "lastsale": "$260.68",
-    "netchange": "0.56",
-    "pctchange": "0.215%",
-    "volume": "679138",
-    "marketCap": "18285339947.00",
+    "lastsale": "$261.99",
+    "netchange": "1.31",
+    "pctchange": "0.503%",
+    "volume": "437619",
+    "marketCap": "18377229602.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -39398,11 +39370,11 @@
   {
     "symbol": "POET",
     "name": "POET Technologies Inc. Common Shares",
-    "lastsale": "$3.65",
-    "netchange": "0.01",
-    "pctchange": "0.275%",
-    "volume": "980782",
-    "marketCap": "256821209.00",
+    "lastsale": "$4.07",
+    "netchange": "0.42",
+    "pctchange": "11.507%",
+    "volume": "1964735",
+    "marketCap": "286373238.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39412,11 +39384,11 @@
   {
     "symbol": "POLA",
     "name": "Polar Power Inc. Common Stock",
-    "lastsale": "$0.393",
-    "netchange": "-0.0672",
-    "pctchange": "-14.602%",
-    "volume": "1032912",
-    "marketCap": "6901714.00",
+    "lastsale": "$2.995",
+    "netchange": "0.244",
+    "pctchange": "8.87%",
+    "volume": "163421",
+    "marketCap": "52597028.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -39426,10 +39398,10 @@
   {
     "symbol": "POLE",
     "name": "Andretti Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$9.96",
-    "netchange": "-0.025",
-    "pctchange": "-0.25%",
-    "volume": "2762",
+    "lastsale": "$9.97",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "52330",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39441,9 +39413,9 @@
     "symbol": "POLEU",
     "name": "Andretti Acquisition Corp. II Unit",
     "lastsale": "$10.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "250",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "83",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39454,10 +39426,10 @@
   {
     "symbol": "POLEW",
     "name": "Andretti Acquisition Corp. II Warrant",
-    "lastsale": "$0.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "813",
+    "lastsale": "$0.10",
+    "netchange": "0.01",
+    "pctchange": "11.111%",
+    "volume": "45378",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39468,11 +39440,11 @@
   {
     "symbol": "POOL",
     "name": "Pool Corporation Common Stock",
-    "lastsale": "$360.84",
-    "netchange": "1.42",
-    "pctchange": "0.395%",
-    "volume": "341774",
-    "marketCap": "13731956363.00",
+    "lastsale": "$362.71",
+    "netchange": "1.87",
+    "pctchange": "0.518%",
+    "volume": "405308",
+    "marketCap": "13803120198.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Specialties",
@@ -39482,11 +39454,11 @@
   {
     "symbol": "POWI",
     "name": "Power Integrations Inc. Common Stock",
-    "lastsale": "$60.59",
-    "netchange": "0.55",
-    "pctchange": "0.916%",
-    "volume": "362704",
-    "marketCap": "3445427386.00",
+    "lastsale": "$60.46",
+    "netchange": "-0.13",
+    "pctchange": "-0.215%",
+    "volume": "290239",
+    "marketCap": "3438034986.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -39496,11 +39468,11 @@
   {
     "symbol": "POWL",
     "name": "Powell Industries Inc. Common Stock",
-    "lastsale": "$289.01",
-    "netchange": "10.48",
-    "pctchange": "3.763%",
-    "volume": "509173",
-    "marketCap": "3464605060.00",
+    "lastsale": "$312.40",
+    "netchange": "23.39",
+    "pctchange": "8.093%",
+    "volume": "880372",
+    "marketCap": "3745000591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39510,11 +39482,11 @@
   {
     "symbol": "POWW",
     "name": "AMMO Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.01",
-    "pctchange": "0.826%",
-    "volume": "411040",
-    "marketCap": "144883214.00",
+    "lastsale": "$1.32",
+    "netchange": "0.10",
+    "pctchange": "8.197%",
+    "volume": "750005",
+    "marketCap": "156758888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39524,11 +39496,11 @@
   {
     "symbol": "POWWP",
     "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.65",
-    "netchange": "-0.0976",
-    "pctchange": "-0.449%",
-    "volume": "7079",
-    "marketCap": "2571083269.00",
+    "lastsale": "$21.10",
+    "netchange": "-0.55",
+    "pctchange": "-2.54%",
+    "volume": "4393",
+    "marketCap": "2505767066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39538,11 +39510,11 @@
   {
     "symbol": "PPBI",
     "name": "Pacific Premier Bancorp Inc",
-    "lastsale": "$27.62",
-    "netchange": "-0.13",
-    "pctchange": "-0.468%",
-    "volume": "370234",
-    "marketCap": "2663690063.00",
+    "lastsale": "$27.66",
+    "netchange": "0.04",
+    "pctchange": "0.145%",
+    "volume": "408072",
+    "marketCap": "2667547688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39552,11 +39524,11 @@
   {
     "symbol": "PPBT",
     "name": "Purple Biotech Ltd. American Depositary Shares",
-    "lastsale": "$2.55",
-    "netchange": "0.045",
-    "pctchange": "1.796%",
-    "volume": "13716",
-    "marketCap": "3605182.00",
+    "lastsale": "$2.62",
+    "netchange": "0.07",
+    "pctchange": "2.745%",
+    "volume": "132432",
+    "marketCap": "3704148.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39566,11 +39538,11 @@
   {
     "symbol": "PPC",
     "name": "Pilgrim's Pride Corporation Common Stock",
-    "lastsale": "$51.70",
-    "netchange": "0.36",
-    "pctchange": "0.701%",
-    "volume": "694688",
-    "marketCap": "12259262254.00",
+    "lastsale": "$52.21",
+    "netchange": "0.51",
+    "pctchange": "0.986%",
+    "volume": "643989",
+    "marketCap": "12380195015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -39580,11 +39552,11 @@
   {
     "symbol": "PPIH",
     "name": "Perma-Pipe International Holdings Inc. Common Stock",
-    "lastsale": "$13.84",
-    "netchange": "-0.30",
-    "pctchange": "-2.122%",
-    "volume": "51491",
-    "marketCap": "110413486.00",
+    "lastsale": "$14.355",
+    "netchange": "0.515",
+    "pctchange": "3.721%",
+    "volume": "55313",
+    "marketCap": "114522080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -39594,11 +39566,11 @@
   {
     "symbol": "PPSI",
     "name": "Pioneer Power Solutions Inc. Common Stock",
-    "lastsale": "$6.37",
-    "netchange": "0.22",
-    "pctchange": "3.577%",
-    "volume": "280872",
-    "marketCap": "70149644.00",
+    "lastsale": "$6.45",
+    "netchange": "0.08",
+    "pctchange": "1.256%",
+    "volume": "261782",
+    "marketCap": "71030644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39608,53 +39580,25 @@
   {
     "symbol": "PPTA",
     "name": "Perpetua Resources Corp. Common Shares",
-    "lastsale": "$9.57",
-    "netchange": "-1.03",
-    "pctchange": "-9.717%",
-    "volume": "1470405",
-    "marketCap": "617365590.00",
+    "lastsale": "$9.88",
+    "netchange": "0.31",
+    "pctchange": "3.239%",
+    "volume": "587839",
+    "marketCap": "637363849.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
     "sector": "Basic Materials",
     "url": "/market-activity/stocks/ppta"
   },
-  {
-    "symbol": "PPYA",
-    "name": "Papaya Growth Opportunity Corp. I Class A Common Stock",
-    "lastsale": "$11.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "11",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ppya"
-  },
-  {
-    "symbol": "PPYAW",
-    "name": "Papaya Growth Opportunity Corp. I Warrant",
-    "lastsale": "$0.0206",
-    "netchange": "-0.0011",
-    "pctchange": "-5.069%",
-    "volume": "421",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ppyaw"
-  },
   {
     "symbol": "PRAA",
     "name": "PRA Group Inc. Common Stock",
-    "lastsale": "$22.70",
-    "netchange": "-0.49",
-    "pctchange": "-2.113%",
-    "volume": "213993",
-    "marketCap": "894986045.00",
+    "lastsale": "$22.32",
+    "netchange": "-0.38",
+    "pctchange": "-1.674%",
+    "volume": "113229",
+    "marketCap": "880003899.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Finance: Consumer Services",
@@ -39664,11 +39608,11 @@
   {
     "symbol": "PRAX",
     "name": "Praxis Precision Medicines Inc. Common Stock",
-    "lastsale": "$71.51",
-    "netchange": "-0.25",
-    "pctchange": "-0.348%",
-    "volume": "336343",
-    "marketCap": "1332787433.00",
+    "lastsale": "$72.75",
+    "netchange": "1.24",
+    "pctchange": "1.734%",
+    "volume": "417732",
+    "marketCap": "1355898277.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39678,11 +39622,11 @@
   {
     "symbol": "PRCH",
     "name": "Porch Group Inc. Common Stock",
-    "lastsale": "$2.86",
-    "netchange": "-0.12",
-    "pctchange": "-4.027%",
-    "volume": "1367796",
-    "marketCap": "341894647.00",
+    "lastsale": "$2.97",
+    "netchange": "0.11",
+    "pctchange": "3.846%",
+    "volume": "1285718",
+    "marketCap": "355044442.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -39692,11 +39636,11 @@
   {
     "symbol": "PRCT",
     "name": "PROCEPT BioRobotics Corporation Common Stock",
-    "lastsale": "$90.98",
-    "netchange": "2.04",
-    "pctchange": "2.294%",
-    "volume": "583746",
-    "marketCap": "4747626080.00",
+    "lastsale": "$93.57",
+    "netchange": "2.59",
+    "pctchange": "2.847%",
+    "volume": "366111",
+    "marketCap": "4882780527.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -39706,11 +39650,11 @@
   {
     "symbol": "PRDO",
     "name": "Perdoceo Education Corporation Common Stock",
-    "lastsale": "$26.81",
-    "netchange": "0.26",
-    "pctchange": "0.979%",
-    "volume": "293990",
-    "marketCap": "1761855531.00",
+    "lastsale": "$26.40",
+    "netchange": "-0.41",
+    "pctchange": "-1.529%",
+    "volume": "328235",
+    "marketCap": "1734911825.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -39721,9 +39665,9 @@
     "symbol": "PRE",
     "name": "Prenetics Global Limited Class A Ordinary Share",
     "lastsale": "$4.55",
-    "netchange": "0.05",
-    "pctchange": "1.111%",
-    "volume": "2264",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13230",
     "marketCap": "55533660.00",
     "country": "Hong Kong",
     "ipoyear": "",
@@ -39737,7 +39681,7 @@
     "lastsale": "$0.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "130",
+    "volume": "243",
     "marketCap": "122052.00",
     "country": "Hong Kong",
     "ipoyear": "",
@@ -39748,11 +39692,11 @@
   {
     "symbol": "PRFX",
     "name": "PainReform Ltd. Ordinary Shares",
-    "lastsale": "$0.535",
-    "netchange": "0.0042",
-    "pctchange": "0.791%",
-    "volume": "132191",
-    "marketCap": "626507.00",
+    "lastsale": "$1.40",
+    "netchange": "0.865",
+    "pctchange": "161.682%",
+    "volume": "195186195",
+    "marketCap": "1639457.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39762,11 +39706,11 @@
   {
     "symbol": "PRGS",
     "name": "Progress Software Corporation Common Stock (DE)",
-    "lastsale": "$66.16",
-    "netchange": "-0.35",
-    "pctchange": "-0.526%",
-    "volume": "201439",
-    "marketCap": "2838596454.00",
+    "lastsale": "$65.79",
+    "netchange": "-0.37",
+    "pctchange": "-0.559%",
+    "volume": "231258",
+    "marketCap": "2822721595.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -39776,11 +39720,11 @@
   {
     "symbol": "PRLD",
     "name": "Prelude Therapeutics Incorporated Common Stock",
-    "lastsale": "$0.942",
-    "netchange": "-0.098",
-    "pctchange": "-9.423%",
-    "volume": "295978",
-    "marketCap": "51843130.00",
+    "lastsale": "$0.9601",
+    "netchange": "0.0181",
+    "pctchange": "1.921%",
+    "volume": "327289",
+    "marketCap": "52839267.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39801,14 +39745,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/prlh"
   },
+  {
+    "symbol": "PRLHW",
+    "name": "Pearl Holdings Acquisition Corp Warrant",
+    "lastsale": "$0.0331",
+    "netchange": "0.0181",
+    "pctchange": "120.667%",
+    "volume": "114566",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/prlhw"
+  },
   {
     "symbol": "PRME",
     "name": "Prime Medicine Inc. Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "-0.165",
-    "pctchange": "-4.933%",
-    "volume": "2069346",
-    "marketCap": "417091478.00",
+    "lastsale": "$3.17",
+    "netchange": "-0.01",
+    "pctchange": "-0.314%",
+    "volume": "986889",
+    "marketCap": "415779869.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39818,11 +39776,11 @@
   {
     "symbol": "PROC",
     "name": "Procaps Group S.A. Ordinary Shares",
-    "lastsale": "$0.61",
-    "netchange": "-0.08",
-    "pctchange": "-11.594%",
-    "volume": "39502",
-    "marketCap": "68822752.00",
+    "lastsale": "$0.529",
+    "netchange": "-0.081",
+    "pctchange": "-13.279%",
+    "volume": "96900",
+    "marketCap": "59683993.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39832,11 +39790,11 @@
   {
     "symbol": "PROCW",
     "name": "Procaps Group S.A. Warrants",
-    "lastsale": "$0.0107",
-    "netchange": "-0.0064",
-    "pctchange": "-37.427%",
-    "volume": "24198",
-    "marketCap": "1207219.00",
+    "lastsale": "$0.0112",
+    "netchange": "0.0005",
+    "pctchange": "4.673%",
+    "volume": "3799",
+    "marketCap": "1263631.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39846,11 +39804,11 @@
   {
     "symbol": "PROF",
     "name": "Profound Medical Corp. Common Stock",
-    "lastsale": "$7.84",
-    "netchange": "-0.17",
-    "pctchange": "-2.122%",
-    "volume": "12052",
-    "marketCap": "191937586.00",
+    "lastsale": "$7.83",
+    "netchange": "-0.01",
+    "pctchange": "-0.128%",
+    "volume": "30270",
+    "marketCap": "191692768.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -39860,11 +39818,11 @@
   {
     "symbol": "PROK",
     "name": "ProKidney Corp. Class A Ordinary Shares",
-    "lastsale": "$1.655",
-    "netchange": "-0.04",
-    "pctchange": "-2.36%",
-    "volume": "268124",
-    "marketCap": "482700527.00",
+    "lastsale": "$1.80",
+    "netchange": "0.145",
+    "pctchange": "8.761%",
+    "volume": "492737",
+    "marketCap": "524991510.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39874,11 +39832,11 @@
   {
     "symbol": "PROP",
     "name": "Prairie Operating Co. Common Stock",
-    "lastsale": "$7.74",
-    "netchange": "-0.09",
-    "pctchange": "-1.149%",
-    "volume": "104688",
-    "marketCap": "177391226.00",
+    "lastsale": "$8.12",
+    "netchange": "0.38",
+    "pctchange": "4.91%",
+    "volume": "74489",
+    "marketCap": "186100356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -39888,11 +39846,11 @@
   {
     "symbol": "PROV",
     "name": "Provident Financial Holdings Inc. Common Stock",
-    "lastsale": "$15.65",
-    "netchange": "-0.25",
-    "pctchange": "-1.572%",
-    "volume": "18689",
-    "marketCap": "105840934.00",
+    "lastsale": "$15.77",
+    "netchange": "0.12",
+    "pctchange": "0.767%",
+    "volume": "3638",
+    "marketCap": "106652494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -39902,11 +39860,11 @@
   {
     "symbol": "PRPH",
     "name": "ProPhase Labs Inc. Common Stock (DE)",
-    "lastsale": "$0.7874",
-    "netchange": "0.0374",
-    "pctchange": "4.987%",
-    "volume": "305487",
-    "marketCap": "18798410.00",
+    "lastsale": "$0.76",
+    "netchange": "-0.0274",
+    "pctchange": "-3.48%",
+    "volume": "143218",
+    "marketCap": "18144262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39916,11 +39874,11 @@
   {
     "symbol": "PRPL",
     "name": "Purple Innovation Inc. Common Stock",
-    "lastsale": "$0.8164",
-    "netchange": "-0.0024",
-    "pctchange": "-0.293%",
-    "volume": "368596",
-    "marketCap": "87934619.00",
+    "lastsale": "$0.8498",
+    "netchange": "0.0334",
+    "pctchange": "4.091%",
+    "volume": "290263",
+    "marketCap": "91532140.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Home Furnishings",
@@ -39930,11 +39888,11 @@
   {
     "symbol": "PRPO",
     "name": "Precipio Inc.  Common Stock",
-    "lastsale": "$6.075",
-    "netchange": "-0.1171",
-    "pctchange": "-1.891%",
-    "volume": "8997",
-    "marketCap": "9005173.00",
+    "lastsale": "$6.14",
+    "netchange": "0.065",
+    "pctchange": "1.07%",
+    "volume": "10661",
+    "marketCap": "9101525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -39944,11 +39902,11 @@
   {
     "symbol": "PRQR",
     "name": "ProQR Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$3.65",
-    "netchange": "-0.17",
-    "pctchange": "-4.45%",
-    "volume": "890899",
-    "marketCap": "296944261.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.05",
+    "pctchange": "-1.37%",
+    "volume": "376214",
+    "marketCap": "292876531.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39958,11 +39916,11 @@
   {
     "symbol": "PRSO",
     "name": "Peraso Inc. Common Stock",
-    "lastsale": "$0.859",
-    "netchange": "0.03",
-    "pctchange": "3.619%",
-    "volume": "114932",
-    "marketCap": "2946335.00",
+    "lastsale": "$0.826",
+    "netchange": "-0.033",
+    "pctchange": "-3.842%",
+    "volume": "58448",
+    "marketCap": "2833146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39972,11 +39930,11 @@
   {
     "symbol": "PRTA",
     "name": "Prothena Corporation plc Ordinary Shares",
-    "lastsale": "$13.51",
-    "netchange": "-0.50",
-    "pctchange": "-3.569%",
-    "volume": "680551",
-    "marketCap": "726955969.00",
+    "lastsale": "$14.05",
+    "netchange": "0.54",
+    "pctchange": "3.997%",
+    "volume": "551006",
+    "marketCap": "756012685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39986,11 +39944,11 @@
   {
     "symbol": "PRTC",
     "name": "PureTech Health plc American Depositary Shares",
-    "lastsale": "$21.55",
-    "netchange": "-1.27",
-    "pctchange": "-5.565%",
-    "volume": "14314",
-    "marketCap": "515952923.00",
+    "lastsale": "$21.2581",
+    "netchange": "-0.2919",
+    "pctchange": "-1.355%",
+    "volume": "2629",
+    "marketCap": "508964215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40000,11 +39958,11 @@
   {
     "symbol": "PRTG",
     "name": "Portage Biotech Inc. Common Stock",
-    "lastsale": "$4.04",
-    "netchange": "-0.05",
-    "pctchange": "-1.222%",
-    "volume": "29758",
-    "marketCap": "4236401.00",
+    "lastsale": "$4.15",
+    "netchange": "0.11",
+    "pctchange": "2.723%",
+    "volume": "9264",
+    "marketCap": "4351748.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -40014,11 +39972,11 @@
   {
     "symbol": "PRTH",
     "name": "Priority Technology Holdings Inc. Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "0.41",
-    "pctchange": "5.131%",
-    "volume": "218100",
-    "marketCap": "648194173.00",
+    "lastsale": "$8.98",
+    "netchange": "0.58",
+    "pctchange": "6.905%",
+    "volume": "192670",
+    "marketCap": "692950438.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Business Services",
@@ -40028,11 +39986,11 @@
   {
     "symbol": "PRTS",
     "name": "CarParts.com Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.99%",
-    "volume": "569666",
-    "marketCap": "57399643.00",
+    "lastsale": "$1.02",
+    "netchange": "0.02",
+    "pctchange": "2.00%",
+    "volume": "354583",
+    "marketCap": "58547636.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Auto & Home Supply Stores",
@@ -40042,11 +40000,11 @@
   {
     "symbol": "PRVA",
     "name": "Privia Health Group Inc. Common Stock",
-    "lastsale": "$20.95",
-    "netchange": "-0.25",
-    "pctchange": "-1.179%",
-    "volume": "361474",
-    "marketCap": "2514028387.00",
+    "lastsale": "$21.11",
+    "netchange": "0.16",
+    "pctchange": "0.764%",
+    "volume": "306460",
+    "marketCap": "2533228604.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -40056,11 +40014,11 @@
   {
     "symbol": "PRZO",
     "name": "ParaZero Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.586",
-    "netchange": "-0.0019",
-    "pctchange": "-0.323%",
-    "volume": "488921",
-    "marketCap": "6539760.00",
+    "lastsale": "$0.5754",
+    "netchange": "-0.0106",
+    "pctchange": "-1.809%",
+    "volume": "84526",
+    "marketCap": "6421464.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -40070,11 +40028,11 @@
   {
     "symbol": "PSEC",
     "name": "Prospect Capital Corporation Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "0.09",
-    "pctchange": "2.036%",
-    "volume": "4842517",
-    "marketCap": "1967153683.00",
+    "lastsale": "$4.64",
+    "netchange": "0.13",
+    "pctchange": "2.882%",
+    "volume": "5010444",
+    "marketCap": "2023856561.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -40084,11 +40042,11 @@
   {
     "symbol": "PSHG",
     "name": "Performance Shipping Inc. Common Shares",
-    "lastsale": "$1.87",
-    "netchange": "-0.07",
-    "pctchange": "-3.608%",
-    "volume": "62270",
-    "marketCap": "22962994.00",
+    "lastsale": "$1.8687",
+    "netchange": "-0.0013",
+    "pctchange": "-0.07%",
+    "volume": "51896",
+    "marketCap": "22947031.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40098,11 +40056,11 @@
   {
     "symbol": "PSIG",
     "name": "PS International Group Ltd. Ordinary Shares",
-    "lastsale": "$0.534",
-    "netchange": "0.008",
-    "pctchange": "1.521%",
-    "volume": "31460",
-    "marketCap": "12967088.00",
+    "lastsale": "$0.535",
+    "netchange": "0.001",
+    "pctchange": "0.187%",
+    "volume": "27680",
+    "marketCap": "12991371.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -40112,11 +40070,11 @@
   {
     "symbol": "PSMT",
     "name": "PriceSmart Inc. Common Stock",
-    "lastsale": "$87.725",
-    "netchange": "0.515",
-    "pctchange": "0.591%",
-    "volume": "118328",
-    "marketCap": "2691992600.00",
+    "lastsale": "$87.99",
+    "netchange": "0.265",
+    "pctchange": "0.302%",
+    "volume": "93917",
+    "marketCap": "2700124581.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -40126,11 +40084,11 @@
   {
     "symbol": "PSNL",
     "name": "Personalis Inc. Common Stock",
-    "lastsale": "$3.59",
-    "netchange": "-0.30",
-    "pctchange": "-7.712%",
-    "volume": "1074392",
-    "marketCap": "253626622.00",
+    "lastsale": "$3.69",
+    "netchange": "0.10",
+    "pctchange": "2.786%",
+    "volume": "698551",
+    "marketCap": "260691430.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -40140,11 +40098,11 @@
   {
     "symbol": "PSNY",
     "name": "Polestar Automotive Holding UK PLC Class A ADS",
-    "lastsale": "$1.11",
-    "netchange": "-0.05",
-    "pctchange": "-4.31%",
-    "volume": "3563323",
-    "marketCap": "2370083420.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.09",
+    "pctchange": "-8.108%",
+    "volume": "5518285",
+    "marketCap": "2177914494.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -40154,11 +40112,11 @@
   {
     "symbol": "PSNYW",
     "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)",
-    "lastsale": "$0.141",
-    "netchange": "-0.0126",
-    "pctchange": "-8.203%",
-    "volume": "190134",
-    "marketCap": "301064651.00",
+    "lastsale": "$0.144",
+    "netchange": "0.003",
+    "pctchange": "2.128%",
+    "volume": "50322",
+    "marketCap": "307470281.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -40168,11 +40126,11 @@
   {
     "symbol": "PSTV",
     "name": "PLUS THERAPEUTICS Inc. Common Stock ",
-    "lastsale": "$1.19",
-    "netchange": "0.02",
-    "pctchange": "1.709%",
-    "volume": "28199",
-    "marketCap": "7016636.00",
+    "lastsale": "$1.24",
+    "netchange": "0.05",
+    "pctchange": "4.202%",
+    "volume": "36923",
+    "marketCap": "7311453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -40182,11 +40140,11 @@
   {
     "symbol": "PSTX",
     "name": "Poseida Therapeutics Inc. Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "-0.09",
-    "pctchange": "-3.261%",
-    "volume": "412853",
-    "marketCap": "260231614.00",
+    "lastsale": "$2.77",
+    "netchange": "0.10",
+    "pctchange": "3.745%",
+    "volume": "337319",
+    "marketCap": "269978116.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40196,11 +40154,11 @@
   {
     "symbol": "PT",
     "name": "Pintec Technology Holdings Limited American Depositary Shares",
-    "lastsale": "$0.93",
-    "netchange": "-0.02",
-    "pctchange": "-2.105%",
-    "volume": "346",
-    "marketCap": "14831604.00",
+    "lastsale": "$0.9403",
+    "netchange": "0.0103",
+    "pctchange": "1.108%",
+    "volume": "7707",
+    "marketCap": "14995868.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -40210,11 +40168,11 @@
   {
     "symbol": "PTC",
     "name": "PTC Inc. Common Stock",
-    "lastsale": "$189.26",
-    "netchange": "-0.75",
-    "pctchange": "-0.395%",
-    "volume": "737550",
-    "marketCap": "22736793819.00",
+    "lastsale": "$189.27",
+    "netchange": "0.01",
+    "pctchange": "0.005%",
+    "volume": "753139",
+    "marketCap": "22736830972.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -40224,11 +40182,11 @@
   {
     "symbol": "PTCT",
     "name": "PTC Therapeutics Inc. Common Stock",
-    "lastsale": "$39.23",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "442620",
-    "marketCap": "3025619360.00",
+    "lastsale": "$39.36",
+    "netchange": "0.13",
+    "pctchange": "0.331%",
+    "volume": "817074",
+    "marketCap": "3035645628.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40238,11 +40196,11 @@
   {
     "symbol": "PTEN",
     "name": "Patterson-UTI Energy Inc. Common Stock",
-    "lastsale": "$8.28",
-    "netchange": "0.24",
-    "pctchange": "2.985%",
-    "volume": "7148661",
-    "marketCap": "3228839431.00",
+    "lastsale": "$8.11",
+    "netchange": "-0.17",
+    "pctchange": "-2.053%",
+    "volume": "4667749",
+    "marketCap": "3162546834.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -40252,11 +40210,11 @@
   {
     "symbol": "PTGX",
     "name": "Protagonist Therapeutics Inc. Common Stock",
-    "lastsale": "$40.39",
-    "netchange": "-0.72",
-    "pctchange": "-1.751%",
-    "volume": "488824",
-    "marketCap": "2407163947.00",
+    "lastsale": "$38.65",
+    "netchange": "-1.74",
+    "pctchange": "-4.308%",
+    "volume": "3045664",
+    "marketCap": "2303463396.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40266,11 +40224,11 @@
   {
     "symbol": "PTHL",
     "name": "Pheton Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$4.64",
-    "netchange": "0.29",
-    "pctchange": "6.667%",
-    "volume": "142268",
-    "marketCap": "67280000.00",
+    "lastsale": "$4.55",
+    "netchange": "-0.09",
+    "pctchange": "-1.94%",
+    "volume": "143418",
+    "marketCap": "65975000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -40280,11 +40238,11 @@
   {
     "symbol": "PTIX",
     "name": "Protagenic Therapeutics Inc. Common Stock",
-    "lastsale": "$0.5799",
-    "netchange": "-0.0382",
-    "pctchange": "-6.18%",
-    "volume": "169306",
-    "marketCap": "2590568.00",
+    "lastsale": "$0.5809",
+    "netchange": "0.001",
+    "pctchange": "0.172%",
+    "volume": "17685",
+    "marketCap": "3947112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40294,11 +40252,11 @@
   {
     "symbol": "PTLE",
     "name": "PTL LTD Ordinary Shares",
-    "lastsale": "$3.46",
-    "netchange": "0.21",
-    "pctchange": "6.462%",
-    "volume": "556539",
-    "marketCap": "43250000.00",
+    "lastsale": "$3.94",
+    "netchange": "0.48",
+    "pctchange": "13.873%",
+    "volume": "1176764",
+    "marketCap": "49250000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Oil Refining/Marketing",
@@ -40308,11 +40266,11 @@
   {
     "symbol": "PTLO",
     "name": "Portillo's Inc. Class A Common Stock",
-    "lastsale": "$10.91",
-    "netchange": "-0.25",
-    "pctchange": "-2.24%",
-    "volume": "1465233",
-    "marketCap": "809764333.00",
+    "lastsale": "$10.73",
+    "netchange": "-0.18",
+    "pctchange": "-1.65%",
+    "volume": "1381637",
+    "marketCap": "796404335.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -40322,11 +40280,11 @@
   {
     "symbol": "PTMN",
     "name": "Portman Ridge Finance Corporation Common Stock",
-    "lastsale": "$18.01",
-    "netchange": "0.11",
-    "pctchange": "0.615%",
-    "volume": "148310",
-    "marketCap": "165925752.00",
+    "lastsale": "$17.33",
+    "netchange": "0.01",
+    "pctchange": "0.058%",
+    "volume": "127568",
+    "marketCap": "159660926.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance: Consumer Services",
@@ -40336,11 +40294,11 @@
   {
     "symbol": "PTON",
     "name": "Peloton Interactive Inc. Class A Common Stock",
-    "lastsale": "$7.58",
-    "netchange": "-0.17",
-    "pctchange": "-2.194%",
-    "volume": "13916561",
-    "marketCap": "2891460653.00",
+    "lastsale": "$7.94",
+    "netchange": "0.36",
+    "pctchange": "4.749%",
+    "volume": "10674775",
+    "marketCap": "3028785961.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -40350,11 +40308,11 @@
   {
     "symbol": "PTPI",
     "name": "Petros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2625",
-    "netchange": "0.0035",
-    "pctchange": "1.351%",
-    "volume": "51840",
-    "marketCap": "2628904.00",
+    "lastsale": "$0.2511",
+    "netchange": "-0.0114",
+    "pctchange": "-4.343%",
+    "volume": "87777",
+    "marketCap": "2514734.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40364,11 +40322,11 @@
   {
     "symbol": "PTVE",
     "name": "Pactiv Evergreen Inc. Common stock",
-    "lastsale": "$12.35",
-    "netchange": "0.06",
-    "pctchange": "0.488%",
-    "volume": "343563",
-    "marketCap": "2214247308.00",
+    "lastsale": "$12.56",
+    "netchange": "0.21",
+    "pctchange": "1.70%",
+    "volume": "618108",
+    "marketCap": "2251898477.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -40378,11 +40336,11 @@
   {
     "symbol": "PUBM",
     "name": "PubMatic Inc. Class A Common Stock",
-    "lastsale": "$14.68",
-    "netchange": "-0.20",
-    "pctchange": "-1.344%",
-    "volume": "492909",
-    "marketCap": "701215802.00",
+    "lastsale": "$15.49",
+    "netchange": "0.81",
+    "pctchange": "5.518%",
+    "volume": "1208603",
+    "marketCap": "739906865.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -40392,11 +40350,11 @@
   {
     "symbol": "PULM",
     "name": "Pulmatrix Inc. Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "0.16",
-    "pctchange": "2.439%",
-    "volume": "1439218",
-    "marketCap": "24543355.00",
+    "lastsale": "$5.43",
+    "netchange": "-1.29",
+    "pctchange": "-19.196%",
+    "volume": "547253",
+    "marketCap": "19831908.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40406,11 +40364,11 @@
   {
     "symbol": "PVBC",
     "name": "Provident Bancorp Inc. (MD) Common Stock",
-    "lastsale": "$11.02",
-    "netchange": "0.02",
-    "pctchange": "0.182%",
-    "volume": "43507",
-    "marketCap": "195385074.00",
+    "lastsale": "$10.975",
+    "netchange": "-0.045",
+    "pctchange": "-0.408%",
+    "volume": "36434",
+    "marketCap": "194587222.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -40420,11 +40378,11 @@
   {
     "symbol": "PWM",
     "name": "Prestige Wealth Inc. Class A Ordinary Shares",
-    "lastsale": "$1.10",
-    "netchange": "-0.03",
-    "pctchange": "-2.655%",
-    "volume": "143248",
-    "marketCap": "10065000.00",
+    "lastsale": "$0.9701",
+    "netchange": "-0.1299",
+    "pctchange": "-11.809%",
+    "volume": "140704",
+    "marketCap": "8876415.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -40434,11 +40392,11 @@
   {
     "symbol": "PWOD",
     "name": "Penns Woods Bancorp Inc. Common Stock",
-    "lastsale": "$29.91",
-    "netchange": "0.04",
-    "pctchange": "0.134%",
-    "volume": "10707",
-    "marketCap": "225656922.00",
+    "lastsale": "$30.53",
+    "netchange": "0.62",
+    "pctchange": "2.073%",
+    "volume": "20486",
+    "marketCap": "230334531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40448,11 +40406,11 @@
   {
     "symbol": "PWP",
     "name": "Perella Weinberg Partners Class A Common Stock",
-    "lastsale": "$25.47",
-    "netchange": "0.22",
-    "pctchange": "0.871%",
-    "volume": "1228274",
-    "marketCap": "2245523759.00",
+    "lastsale": "$25.41",
+    "netchange": "-0.06",
+    "pctchange": "-0.236%",
+    "volume": "823623",
+    "marketCap": "2240233951.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -40463,9 +40421,9 @@
     "symbol": "PWUP",
     "name": "PowerUp Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$11.50",
-    "netchange": "-0.0926",
-    "pctchange": "-0.799%",
-    "volume": "324",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40474,12 +40432,26 @@
     "url": "/market-activity/stocks/pwup"
   },
   {
-    "symbol": "PWUPW",
-    "name": "PowerUp Acquisition Corp. Warrant",
-    "lastsale": "$0.0211",
+    "symbol": "PWUPU",
+    "name": "PowerUp Acquisition Corp. Unit",
+    "lastsale": "$11.40",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5",
+    "volume": "1",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/pwupu"
+  },
+  {
+    "symbol": "PWUPW",
+    "name": "PowerUp Acquisition Corp. Warrant",
+    "lastsale": "$0.02",
+    "netchange": "-0.0011",
+    "pctchange": "-5.213%",
+    "volume": "275000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40490,11 +40462,11 @@
   {
     "symbol": "PXLW",
     "name": "Pixelworks Inc.  Common Stock",
-    "lastsale": "$0.8001",
-    "netchange": "-0.034",
-    "pctchange": "-4.076%",
-    "volume": "415906",
-    "marketCap": "47156620.00",
+    "lastsale": "$0.7191",
+    "netchange": "-0.081",
+    "pctchange": "-10.124%",
+    "volume": "548177",
+    "marketCap": "42382609.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -40504,11 +40476,11 @@
   {
     "symbol": "PXS",
     "name": "Pyxis Tankers Inc. Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "0.13",
-    "pctchange": "3.226%",
-    "volume": "9201",
-    "marketCap": "43856996.00",
+    "lastsale": "$4.11",
+    "netchange": "-0.05",
+    "pctchange": "-1.202%",
+    "volume": "7266",
+    "marketCap": "43329868.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40518,11 +40490,11 @@
   {
     "symbol": "PYCR",
     "name": "Paycor HCM Inc. Common Stock",
-    "lastsale": "$16.42",
-    "netchange": "0.02",
-    "pctchange": "0.122%",
-    "volume": "1371918",
-    "marketCap": "2949997775.00",
+    "lastsale": "$16.16",
+    "netchange": "-0.26",
+    "pctchange": "-1.583%",
+    "volume": "636102",
+    "marketCap": "2903286483.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -40532,11 +40504,11 @@
   {
     "symbol": "PYPD",
     "name": "PolyPid Ltd. Ordinary Shares",
-    "lastsale": "$3.463",
-    "netchange": "-0.087",
-    "pctchange": "-2.451%",
-    "volume": "7346",
-    "marketCap": "23560444.00",
+    "lastsale": "$3.60",
+    "netchange": "0.137",
+    "pctchange": "3.956%",
+    "volume": "14426",
+    "marketCap": "24492521.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40546,11 +40518,11 @@
   {
     "symbol": "PYPL",
     "name": "PayPal Holdings Inc. Common Stock",
-    "lastsale": "$84.67",
-    "netchange": "-1.16",
-    "pctchange": "-1.352%",
-    "volume": "10148127",
-    "marketCap": "84884962567.00",
+    "lastsale": "$84.09",
+    "netchange": "-0.58",
+    "pctchange": "-0.685%",
+    "volume": "12435021",
+    "marketCap": "84303490047.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -40560,11 +40532,11 @@
   {
     "symbol": "PYXS",
     "name": "Pyxis Oncology Inc. Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.10",
-    "pctchange": "-2.387%",
-    "volume": "592633",
-    "marketCap": "243214832.00",
+    "lastsale": "$4.16",
+    "netchange": "0.07",
+    "pctchange": "1.711%",
+    "volume": "436184",
+    "marketCap": "247377433.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40574,11 +40546,11 @@
   {
     "symbol": "PZZA",
     "name": "Papa John's International Inc. Common Stock",
-    "lastsale": "$47.85",
-    "netchange": "0.99",
-    "pctchange": "2.113%",
-    "volume": "1325749",
-    "marketCap": "1561901661.00",
+    "lastsale": "$47.15",
+    "netchange": "-0.70",
+    "pctchange": "-1.463%",
+    "volume": "1027873",
+    "marketCap": "1539052524.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -40588,11 +40560,11 @@
   {
     "symbol": "QCOM",
     "name": "QUALCOMM Incorporated Common Stock",
-    "lastsale": "$164.50",
-    "netchange": "4.00",
-    "pctchange": "2.492%",
-    "volume": "7814192",
-    "marketCap": "182759500000.00",
+    "lastsale": "$164.71",
+    "netchange": "0.21",
+    "pctchange": "0.128%",
+    "volume": "6169103",
+    "marketCap": "182992810000.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -40602,11 +40574,11 @@
   {
     "symbol": "QCRH",
     "name": "QCR Holdings Inc. Common Stock",
-    "lastsale": "$88.91",
-    "netchange": "-0.98",
-    "pctchange": "-1.09%",
-    "volume": "68338",
-    "marketCap": "1499816655.00",
+    "lastsale": "$89.29",
+    "netchange": "0.38",
+    "pctchange": "0.427%",
+    "volume": "49321",
+    "marketCap": "1506226849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40616,11 +40588,11 @@
   {
     "symbol": "QDEL",
     "name": "QuidelOrtho Corporation Common Stock",
-    "lastsale": "$37.39",
-    "netchange": "1.21",
-    "pctchange": "3.344%",
-    "volume": "829011",
-    "marketCap": "2514728649.00",
+    "lastsale": "$38.58",
+    "netchange": "1.19",
+    "pctchange": "3.183%",
+    "volume": "516856",
+    "marketCap": "2594764142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -40633,7 +40605,7 @@
     "lastsale": "$10.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1330",
+    "volume": "7940",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40644,10 +40616,10 @@
   {
     "symbol": "QETAR",
     "name": "Quetta Acquisition Corporation Right",
-    "lastsale": "$1.68",
-    "netchange": "-0.06",
-    "pctchange": "-3.448%",
-    "volume": "23231",
+    "lastsale": "$1.61",
+    "netchange": "-0.07",
+    "pctchange": "-4.167%",
+    "volume": "3090",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40658,11 +40630,11 @@
   {
     "symbol": "QFIN",
     "name": "Qifu Technology Inc. American Depositary Shares",
-    "lastsale": "$32.27",
-    "netchange": "1.53",
-    "pctchange": "4.977%",
-    "volume": "1910717",
-    "marketCap": "5010061908.00",
+    "lastsale": "$32.365",
+    "netchange": "0.095",
+    "pctchange": "0.294%",
+    "volume": "826173",
+    "marketCap": "5024811083.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -40672,11 +40644,11 @@
   {
     "symbol": "QH",
     "name": "Quhuo Limited American Depository Shares",
-    "lastsale": "$1.31",
-    "netchange": "0.04",
-    "pctchange": "3.15%",
-    "volume": "26553",
-    "marketCap": "8079584.00",
+    "lastsale": "$1.36",
+    "netchange": "0.05",
+    "pctchange": "3.817%",
+    "volume": "41882",
+    "marketCap": "8387965.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -40687,9 +40659,9 @@
     "symbol": "QIPT",
     "name": "Quipt Home Medical Corp. Common Shares",
     "lastsale": "$2.45",
-    "netchange": "-0.11",
-    "pctchange": "-4.297%",
-    "volume": "250641",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "94811",
     "marketCap": "105570500.00",
     "country": "United States",
     "ipoyear": "",
@@ -40700,11 +40672,11 @@
   {
     "symbol": "QLGN",
     "name": "Qualigen Therapeutics Inc. Common Stock",
-    "lastsale": "$3.64",
-    "netchange": "0.04",
-    "pctchange": "1.111%",
-    "volume": "77667",
-    "marketCap": "2682680.00",
+    "lastsale": "$3.86",
+    "netchange": "0.22",
+    "pctchange": "6.044%",
+    "volume": "74798",
+    "marketCap": "2842624.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40714,11 +40686,11 @@
   {
     "symbol": "QLYS",
     "name": "Qualys Inc. Common Stock",
-    "lastsale": "$143.86",
-    "netchange": "-1.66",
-    "pctchange": "-1.141%",
-    "volume": "419009",
-    "marketCap": "5263902425.00",
+    "lastsale": "$141.45",
+    "netchange": "-2.41",
+    "pctchange": "-1.675%",
+    "volume": "297710",
+    "marketCap": "5175719435.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -40728,11 +40700,11 @@
   {
     "symbol": "QMCO",
     "name": "Quantum Corporation Common Stock",
-    "lastsale": "$2.96",
-    "netchange": "-0.32",
-    "pctchange": "-9.756%",
-    "volume": "87895",
-    "marketCap": "14351507.00",
+    "lastsale": "$2.98",
+    "netchange": "0.02",
+    "pctchange": "0.676%",
+    "volume": "34352",
+    "marketCap": "14448476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -40742,11 +40714,11 @@
   {
     "symbol": "QMMM",
     "name": "QMMM Holdings Limited Ordinary Shares",
-    "lastsale": "$1.73",
-    "netchange": "-5.60",
-    "pctchange": "-76.398%",
-    "volume": "6113446",
-    "marketCap": "29626250.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.46",
+    "pctchange": "-26.59%",
+    "volume": "4529593",
+    "marketCap": "21748750.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -40756,11 +40728,11 @@
   {
     "symbol": "QNCX",
     "name": "Quince Therapeutics Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.03",
-    "pctchange": "-1.685%",
-    "volume": "182950",
-    "marketCap": "77002875.00",
+    "lastsale": "$1.77",
+    "netchange": "0.02",
+    "pctchange": "1.143%",
+    "volume": "124213",
+    "marketCap": "77882908.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40770,11 +40742,11 @@
   {
     "symbol": "QNRX",
     "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$0.60",
-    "netchange": "-0.0202",
-    "pctchange": "-3.257%",
-    "volume": "93586",
-    "marketCap": "3029832.00",
+    "lastsale": "$0.633",
+    "netchange": "0.033",
+    "pctchange": "5.50%",
+    "volume": "257360",
+    "marketCap": "3196473.00",
     "country": "Israel",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -40784,11 +40756,11 @@
   {
     "symbol": "QNST",
     "name": "QuinStreet Inc. Common Stock",
-    "lastsale": "$20.56",
-    "netchange": "0.25",
-    "pctchange": "1.231%",
-    "volume": "263535",
-    "marketCap": "1156766663.00",
+    "lastsale": "$21.13",
+    "netchange": "0.57",
+    "pctchange": "2.772%",
+    "volume": "387861",
+    "marketCap": "1188836556.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Business Services",
@@ -40798,11 +40770,11 @@
   {
     "symbol": "QNTM",
     "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares",
-    "lastsale": "$4.92",
-    "netchange": "-0.24",
-    "pctchange": "-4.651%",
-    "volume": "26193",
-    "marketCap": "6398362.00",
+    "lastsale": "$4.95",
+    "netchange": "0.03",
+    "pctchange": "0.61%",
+    "volume": "51448",
+    "marketCap": "6437376.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40840,10 +40812,10 @@
   {
     "symbol": "QQQX",
     "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest",
-    "lastsale": "$25.905",
-    "netchange": "0.175",
-    "pctchange": "0.68%",
-    "volume": "81265",
+    "lastsale": "$25.97",
+    "netchange": "0.065",
+    "pctchange": "0.251%",
+    "volume": "96855",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -40854,11 +40826,11 @@
   {
     "symbol": "QRHC",
     "name": "Quest Resource Holding Corporation Common Stock",
-    "lastsale": "$6.80",
-    "netchange": "-0.005",
-    "pctchange": "-0.073%",
-    "volume": "30850",
-    "marketCap": "139996190.00",
+    "lastsale": "$6.71",
+    "netchange": "-0.09",
+    "pctchange": "-1.324%",
+    "volume": "45835",
+    "marketCap": "138143299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -40868,11 +40840,11 @@
   {
     "symbol": "QRTEA",
     "name": "Qurate Retail Inc. Series A Common Stock ",
-    "lastsale": "$0.4046",
-    "netchange": "-0.0233",
-    "pctchange": "-5.445%",
-    "volume": "2757415",
-    "marketCap": "160605980.00",
+    "lastsale": "$0.365",
+    "netchange": "-0.0396",
+    "pctchange": "-9.787%",
+    "volume": "7530481",
+    "marketCap": "144886759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40882,11 +40854,11 @@
   {
     "symbol": "QRTEB",
     "name": "Qurate Retail Inc. Series B Common Stock ",
-    "lastsale": "$3.23",
-    "netchange": "-0.10",
-    "pctchange": "-3.003%",
-    "volume": "2587",
-    "marketCap": "1282148578.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.09",
+    "pctchange": "-2.786%",
+    "volume": "534",
+    "marketCap": "1246423075.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40896,11 +40868,11 @@
   {
     "symbol": "QRTEP",
     "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$40.81",
-    "netchange": "-0.115",
-    "pctchange": "-0.281%",
-    "volume": "35649",
-    "marketCap": "16199530479.00",
+    "lastsale": "$39.22",
+    "netchange": "-1.59",
+    "pctchange": "-3.896%",
+    "volume": "54744",
+    "marketCap": "15568379941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40910,11 +40882,11 @@
   {
     "symbol": "QRVO",
     "name": "Qorvo Inc. Common Stock",
-    "lastsale": "$66.32",
-    "netchange": "0.71",
-    "pctchange": "1.082%",
-    "volume": "1619302",
-    "marketCap": "6269010611.00",
+    "lastsale": "$66.28",
+    "netchange": "-0.04",
+    "pctchange": "-0.06%",
+    "volume": "1342616",
+    "marketCap": "6265229543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -40924,11 +40896,11 @@
   {
     "symbol": "QSG",
     "name": "QuantaSing Group Limited American Depositary Shares",
-    "lastsale": "$2.82",
-    "netchange": "0.02",
-    "pctchange": "0.714%",
-    "volume": "124111",
-    "marketCap": "144138668.00",
+    "lastsale": "$2.83",
+    "netchange": "0.01",
+    "pctchange": "0.355%",
+    "volume": "105281",
+    "marketCap": "144649798.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Other Consumer Services",
@@ -40938,11 +40910,11 @@
   {
     "symbol": "QSI",
     "name": "Quantum-Si Incorporated Class A Common Stock",
-    "lastsale": "$0.6609",
-    "netchange": "-0.0734",
-    "pctchange": "-9.996%",
-    "volume": "1468541",
-    "marketCap": "94318924.00",
+    "lastsale": "$0.633",
+    "netchange": "-0.0279",
+    "pctchange": "-4.222%",
+    "volume": "1398300",
+    "marketCap": "90337235.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -40952,11 +40924,11 @@
   {
     "symbol": "QSIAW",
     "name": "Quantum-Si Incorporated Warrant",
-    "lastsale": "$0.05",
-    "netchange": "-0.0011",
-    "pctchange": "-2.153%",
-    "volume": "56390",
-    "marketCap": "7135643.00",
+    "lastsale": "$0.0532",
+    "netchange": "0.0032",
+    "pctchange": "6.40%",
+    "volume": "2110",
+    "marketCap": "7592324.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -40966,11 +40938,11 @@
   {
     "symbol": "QTI",
     "name": "QT Imaging Holdings Inc. Common Stock",
-    "lastsale": "$0.51",
-    "netchange": "-0.059",
-    "pctchange": "-10.369%",
-    "volume": "295178",
-    "marketCap": "11130992.00",
+    "lastsale": "$0.565",
+    "netchange": "0.055",
+    "pctchange": "10.784%",
+    "volume": "341689",
+    "marketCap": "12331393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -40980,11 +40952,11 @@
   {
     "symbol": "QTRX",
     "name": "Quanterix Corporation Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "-0.26",
-    "pctchange": "-2.273%",
-    "volume": "429928",
-    "marketCap": "429077589.00",
+    "lastsale": "$11.06",
+    "netchange": "-0.12",
+    "pctchange": "-1.073%",
+    "volume": "342778",
+    "marketCap": "424472105.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -40994,11 +40966,11 @@
   {
     "symbol": "QTTB",
     "name": "Q32 Bio Inc. Common Stock",
-    "lastsale": "$31.41",
-    "netchange": "-1.54",
-    "pctchange": "-4.674%",
-    "volume": "143263",
-    "marketCap": "382595818.00",
+    "lastsale": "$29.09",
+    "netchange": "-2.32",
+    "pctchange": "-7.386%",
+    "volume": "90458",
+    "marketCap": "354336592.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41008,11 +40980,11 @@
   {
     "symbol": "QUBT",
     "name": "Quantum Computing Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.71",
-    "pctchange": "-22.903%",
-    "volume": "25162510",
-    "marketCap": "236816678.00",
+    "lastsale": "$2.54",
+    "netchange": "0.15",
+    "pctchange": "6.276%",
+    "volume": "25220433",
+    "marketCap": "251679649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41022,11 +40994,11 @@
   {
     "symbol": "QUIK",
     "name": "QuickLogic Corporation Common Stock",
-    "lastsale": "$6.88",
-    "netchange": "-0.16",
-    "pctchange": "-2.273%",
-    "volume": "170271",
-    "marketCap": "101184655.00",
+    "lastsale": "$7.05",
+    "netchange": "0.17",
+    "pctchange": "2.471%",
+    "volume": "240396",
+    "marketCap": "103684858.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -41036,11 +41008,11 @@
   {
     "symbol": "QURE",
     "name": "uniQure N.V. Ordinary Shares",
-    "lastsale": "$6.18",
-    "netchange": "-0.025",
-    "pctchange": "-0.403%",
-    "volume": "883084",
-    "marketCap": "301232605.00",
+    "lastsale": "$5.82",
+    "netchange": "-0.36",
+    "pctchange": "-5.825%",
+    "volume": "1115919",
+    "marketCap": "283685075.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41050,11 +41022,11 @@
   {
     "symbol": "QXO",
     "name": "QXO Inc. Common Stock",
-    "lastsale": "$15.50",
-    "netchange": "0.10",
-    "pctchange": "0.649%",
-    "volume": "8183013",
-    "marketCap": "6346168023.00",
+    "lastsale": "$15.90",
+    "netchange": "0.40",
+    "pctchange": "2.581%",
+    "volume": "5618554",
+    "marketCap": "6509940101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41064,11 +41036,11 @@
   {
     "symbol": "RAIL",
     "name": "FreightCar America Inc. Common Stock",
-    "lastsale": "$9.43",
-    "netchange": "-0.47",
-    "pctchange": "-4.747%",
-    "volume": "585636",
-    "marketCap": "178170156.00",
+    "lastsale": "$10.84",
+    "netchange": "1.41",
+    "pctchange": "14.952%",
+    "volume": "684049",
+    "marketCap": "204810656.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Railroads",
@@ -41078,11 +41050,11 @@
   {
     "symbol": "RAND",
     "name": "Rand Capital Corporation Common Stock",
-    "lastsale": "$16.14",
-    "netchange": "0.14",
-    "pctchange": "0.875%",
-    "volume": "232",
-    "marketCap": "41657679.00",
+    "lastsale": "$16.20",
+    "netchange": "0.06",
+    "pctchange": "0.372%",
+    "volume": "243",
+    "marketCap": "41812540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -41092,11 +41064,11 @@
   {
     "symbol": "RANI",
     "name": "Rani Therapeutics Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "-0.22",
-    "pctchange": "-9.692%",
-    "volume": "1345667",
-    "marketCap": "117441798.00",
+    "lastsale": "$2.055",
+    "netchange": "0.005",
+    "pctchange": "0.244%",
+    "volume": "543295",
+    "marketCap": "117728242.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41106,11 +41078,11 @@
   {
     "symbol": "RAPP",
     "name": "Rapport Therapeutics Inc. Common Stock",
-    "lastsale": "$21.33",
-    "netchange": "0.38",
-    "pctchange": "1.814%",
-    "volume": "122445",
-    "marketCap": "780175828.00",
+    "lastsale": "$22.28",
+    "netchange": "0.95",
+    "pctchange": "4.454%",
+    "volume": "69589",
+    "marketCap": "814923462.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41120,11 +41092,11 @@
   {
     "symbol": "RAPT",
     "name": "RAPT Therapeutics Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.005",
-    "pctchange": "-0.452%",
-    "volume": "1192023",
-    "marketCap": "38454078.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.03",
+    "pctchange": "-2.727%",
+    "volume": "472430",
+    "marketCap": "37405331.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41134,11 +41106,11 @@
   {
     "symbol": "RARE",
     "name": "Ultragenyx Pharmaceutical Inc. Common Stock",
-    "lastsale": "$43.78",
-    "netchange": "-0.97",
-    "pctchange": "-2.168%",
-    "volume": "1039501",
-    "marketCap": "4042832053.00",
+    "lastsale": "$45.13",
+    "netchange": "1.35",
+    "pctchange": "3.084%",
+    "volume": "1063713",
+    "marketCap": "4167496815.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41148,11 +41120,11 @@
   {
     "symbol": "RAVE",
     "name": "Rave Restaurant Group Inc. Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "-0.06",
-    "pctchange": "-2.158%",
-    "volume": "16671",
-    "marketCap": "40015460.00",
+    "lastsale": "$2.82",
+    "netchange": "0.10",
+    "pctchange": "3.676%",
+    "volume": "57303",
+    "marketCap": "41486616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -41162,11 +41134,11 @@
   {
     "symbol": "RAY",
     "name": "Raytech Holding Limited Ordinary Shares",
-    "lastsale": "$1.72",
-    "netchange": "-0.02",
-    "pctchange": "-1.149%",
-    "volume": "22972",
-    "marketCap": "30294503.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.04",
+    "pctchange": "-2.326%",
+    "volume": "5365",
+    "marketCap": "29589979.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -41176,11 +41148,11 @@
   {
     "symbol": "RAYA",
     "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares",
-    "lastsale": "$1.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13908",
-    "marketCap": "14566500.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.01",
+    "pctchange": "-0.855%",
+    "volume": "12007",
+    "marketCap": "14442000.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -41190,11 +41162,11 @@
   {
     "symbol": "RBB",
     "name": "RBB Bancorp Common Stock",
-    "lastsale": "$23.93",
-    "netchange": "-0.46",
-    "pctchange": "-1.886%",
-    "volume": "51516",
-    "marketCap": "423403445.00",
+    "lastsale": "$24.00",
+    "netchange": "0.07",
+    "pctchange": "0.293%",
+    "volume": "52096",
+    "marketCap": "424641984.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -41204,11 +41176,11 @@
   {
     "symbol": "RBBN",
     "name": "Ribbon Communications Inc. Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "-0.06",
-    "pctchange": "-1.542%",
-    "volume": "188316",
-    "marketCap": "671719521.00",
+    "lastsale": "$3.87",
+    "netchange": "0.04",
+    "pctchange": "1.044%",
+    "volume": "218945",
+    "marketCap": "678734869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41218,11 +41190,11 @@
   {
     "symbol": "RBCAA",
     "name": "Republic Bancorp Inc. Class A Common Stock",
-    "lastsale": "$74.85",
-    "netchange": "-1.36",
-    "pctchange": "-1.785%",
-    "volume": "17506",
-    "marketCap": "1455520974.00",
+    "lastsale": "$75.29",
+    "netchange": "0.44",
+    "pctchange": "0.588%",
+    "volume": "12220",
+    "marketCap": "1464077143.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -41232,11 +41204,11 @@
   {
     "symbol": "RBKB",
     "name": "Rhinebeck Bancorp Inc. Common Stock",
-    "lastsale": "$9.76",
-    "netchange": "0.1273",
-    "pctchange": "1.322%",
-    "volume": "6351",
-    "marketCap": "108215044.00",
+    "lastsale": "$9.80",
+    "netchange": "0.04",
+    "pctchange": "0.41%",
+    "volume": "10850",
+    "marketCap": "108658549.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -41246,11 +41218,11 @@
   {
     "symbol": "RCAT",
     "name": "Red Cat Holdings Inc. Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "0.20",
-    "pctchange": "4.255%",
-    "volume": "5947316",
-    "marketCap": "369504286.00",
+    "lastsale": "$4.74",
+    "netchange": "-0.16",
+    "pctchange": "-3.265%",
+    "volume": "7865123",
+    "marketCap": "357438840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41260,11 +41232,11 @@
   {
     "symbol": "RCEL",
     "name": "Avita Medical Inc. Common Stock",
-    "lastsale": "$12.43",
-    "netchange": "0.48",
-    "pctchange": "4.017%",
-    "volume": "139038",
-    "marketCap": "325885128.00",
+    "lastsale": "$12.96",
+    "netchange": "0.53",
+    "pctchange": "4.264%",
+    "volume": "88644",
+    "marketCap": "339780472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -41274,25 +41246,39 @@
   {
     "symbol": "RCKT",
     "name": "Rocket Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.66",
-    "netchange": "-0.32",
-    "pctchange": "-2.289%",
-    "volume": "1485549",
-    "marketCap": "1245205781.00",
+    "lastsale": "$13.16",
+    "netchange": "-0.50",
+    "pctchange": "-3.66%",
+    "volume": "1816650",
+    "marketCap": "1199627239.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/rckt"
   },
+  {
+    "symbol": "RCKTW",
+    "name": "Rocket Pharmaceuticals Inc. Warrant",
+    "lastsale": "$0.0367",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15",
+    "marketCap": "3345465.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Biotechnology: Pharmaceutical Preparations",
+    "sector": "Health Care",
+    "url": "/market-activity/stocks/rcktw"
+  },
   {
     "symbol": "RCKY",
     "name": "Rocky Brands Inc. Common Stock",
-    "lastsale": "$20.63",
-    "netchange": "-0.33",
-    "pctchange": "-1.574%",
-    "volume": "38708",
-    "marketCap": "153772183.00",
+    "lastsale": "$20.91",
+    "netchange": "0.28",
+    "pctchange": "1.357%",
+    "volume": "36051",
+    "marketCap": "155859251.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -41305,7 +41291,7 @@
     "lastsale": "$14.31",
     "netchange": "0.01",
     "pctchange": "0.07%",
-    "volume": "13777969",
+    "volume": "13784869",
     "marketCap": "6044460845.00",
     "country": "United States",
     "ipoyear": "",
@@ -41316,11 +41302,11 @@
   {
     "symbol": "RCMT",
     "name": "RCM Technologies Inc. Common Stock",
-    "lastsale": "$22.02",
-    "netchange": "-0.23",
-    "pctchange": "-1.034%",
-    "volume": "40403",
-    "marketCap": "167286557.00",
+    "lastsale": "$21.50",
+    "netchange": "-0.52",
+    "pctchange": "-2.361%",
+    "volume": "98987",
+    "marketCap": "163336102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -41330,11 +41316,11 @@
   {
     "symbol": "RCON",
     "name": "Recon Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.12",
-    "netchange": "0.10",
-    "pctchange": "4.95%",
-    "volume": "19421",
-    "marketCap": "31986473.00",
+    "lastsale": "$2.17",
+    "netchange": "0.05",
+    "pctchange": "2.358%",
+    "volume": "19596",
+    "marketCap": "32740871.00",
     "country": "China",
     "ipoyear": "2009",
     "industry": "Oilfield Services/Equipment",
@@ -41345,9 +41331,9 @@
     "symbol": "RDACU",
     "name": "Rising Dragon Acquisition Corp. Unit",
     "lastsale": "$10.06",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "2732",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "110",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41358,11 +41344,11 @@
   {
     "symbol": "RDCM",
     "name": "Radcom Ltd. Ordinary Shares",
-    "lastsale": "$11.54",
-    "netchange": "-0.07",
-    "pctchange": "-0.603%",
-    "volume": "50500",
-    "marketCap": "176651227.00",
+    "lastsale": "$11.68",
+    "netchange": "0.14",
+    "pctchange": "1.213%",
+    "volume": "80293",
+    "marketCap": "178794310.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -41372,11 +41358,11 @@
   {
     "symbol": "RDFN",
     "name": "Redfin Corporation Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "-0.37",
-    "pctchange": "-4.421%",
-    "volume": "6887522",
-    "marketCap": "991843792.00",
+    "lastsale": "$8.12",
+    "netchange": "0.12",
+    "pctchange": "1.50%",
+    "volume": "4931623",
+    "marketCap": "1006721449.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -41386,11 +41372,11 @@
   {
     "symbol": "RDHL",
     "name": "Redhill Biopharma Ltd. American Depositary Shares",
-    "lastsale": "$6.99",
-    "netchange": "-0.30",
-    "pctchange": "-4.115%",
-    "volume": "11518",
-    "marketCap": "8950968.00",
+    "lastsale": "$6.85",
+    "netchange": "-0.14",
+    "pctchange": "-2.003%",
+    "volume": "11804",
+    "marketCap": "8771692.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41400,11 +41386,11 @@
   {
     "symbol": "RDI",
     "name": "Reading International Inc Class A Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "-0.06",
-    "pctchange": "-4.286%",
-    "volume": "21396",
-    "marketCap": "30051087.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.07",
+    "pctchange": "-5.224%",
+    "volume": "33084",
+    "marketCap": "28481254.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41414,11 +41400,11 @@
   {
     "symbol": "RDIB",
     "name": "Reading International Inc Class B Common Stock",
-    "lastsale": "$6.046",
-    "netchange": "-0.4847",
-    "pctchange": "-7.422%",
-    "volume": "8701",
-    "marketCap": "135588708.00",
+    "lastsale": "$6.54",
+    "netchange": "0.494",
+    "pctchange": "8.171%",
+    "volume": "1744",
+    "marketCap": "146667243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41428,11 +41414,11 @@
   {
     "symbol": "RDNT",
     "name": "RadNet Inc. Common Stock",
-    "lastsale": "$79.09",
-    "netchange": "-0.49",
-    "pctchange": "-0.616%",
-    "volume": "377369",
-    "marketCap": "5854774629.00",
+    "lastsale": "$79.85",
+    "netchange": "0.76",
+    "pctchange": "0.961%",
+    "volume": "458110",
+    "marketCap": "5911034949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -41442,11 +41428,11 @@
   {
     "symbol": "RDUS",
     "name": "Radius Recycling Inc. Class A Common Stock",
-    "lastsale": "$17.66",
-    "netchange": "-0.07",
-    "pctchange": "-0.395%",
-    "volume": "155463",
-    "marketCap": "495176758.00",
+    "lastsale": "$17.57",
+    "netchange": "-0.09",
+    "pctchange": "-0.51%",
+    "volume": "161767",
+    "marketCap": "492653207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -41456,11 +41442,11 @@
   {
     "symbol": "RDVT",
     "name": "Red Violet Inc. Common Stock ",
-    "lastsale": "$33.67",
-    "netchange": "0.75",
-    "pctchange": "2.278%",
-    "volume": "45199",
-    "marketCap": "464364923.00",
+    "lastsale": "$35.20",
+    "netchange": "1.53",
+    "pctchange": "4.544%",
+    "volume": "88717",
+    "marketCap": "485466150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41470,11 +41456,11 @@
   {
     "symbol": "RDWR",
     "name": "Radware Ltd. Ordinary Shares",
-    "lastsale": "$23.02",
-    "netchange": "-0.05",
-    "pctchange": "-0.217%",
-    "volume": "203387",
-    "marketCap": "959908126.00",
+    "lastsale": "$22.98",
+    "netchange": "-0.04",
+    "pctchange": "-0.174%",
+    "volume": "129971",
+    "marketCap": "958240170.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -41487,7 +41473,7 @@
     "lastsale": "$0.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "25379",
+    "volume": "32798",
     "marketCap": "54752663.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41495,14 +41481,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/rdzn"
   },
+  {
+    "symbol": "RDZNW",
+    "name": "Roadzen Inc. Warrants",
+    "lastsale": "$0.0485",
+    "netchange": "-0.0015",
+    "pctchange": "-3.00%",
+    "volume": "16349",
+    "marketCap": "3319380.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Specialty Insurers",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/rdznw"
+  },
   {
     "symbol": "REAL",
     "name": "The RealReal Inc. Common Stock",
-    "lastsale": "$4.01",
-    "netchange": "0.02",
-    "pctchange": "0.501%",
-    "volume": "2059642",
-    "marketCap": "439861696.00",
+    "lastsale": "$4.32",
+    "netchange": "0.31",
+    "pctchange": "7.731%",
+    "volume": "2469871",
+    "marketCap": "473865967.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -41512,11 +41512,11 @@
   {
     "symbol": "REAX",
     "name": "The Real Brokerage Inc. Common Shares",
-    "lastsale": "$4.84",
-    "netchange": "-0.11",
-    "pctchange": "-2.222%",
-    "volume": "1018746",
-    "marketCap": "945736000.00",
+    "lastsale": "$4.96",
+    "netchange": "0.12",
+    "pctchange": "2.479%",
+    "volume": "918314",
+    "marketCap": "969184000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -41527,9 +41527,9 @@
     "symbol": "REBN",
     "name": "Reborn Coffee Inc. Common Stock",
     "lastsale": "$1.07",
-    "netchange": "-0.04",
-    "pctchange": "-3.604%",
-    "volume": "97089",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30845",
     "marketCap": "4015186.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41540,11 +41540,11 @@
   {
     "symbol": "RECT",
     "name": "Rectitude Holdings Ltd Ordinary Shares",
-    "lastsale": "$3.4391",
-    "netchange": "-0.0007",
-    "pctchange": "-0.02%",
-    "volume": "1159",
-    "marketCap": "49866950.00",
+    "lastsale": "$3.50",
+    "netchange": "0.0609",
+    "pctchange": "1.771%",
+    "volume": "1773",
+    "marketCap": "50750000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -41554,11 +41554,11 @@
   {
     "symbol": "REE",
     "name": "REE Automotive Ltd. Class A Ordinary Shares",
-    "lastsale": "$7.06",
-    "netchange": "0.09",
-    "pctchange": "1.291%",
-    "volume": "45561",
-    "marketCap": "79303780.00",
+    "lastsale": "$6.78",
+    "netchange": "-0.28",
+    "pctchange": "-3.966%",
+    "volume": "28473",
+    "marketCap": "76158587.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -41568,11 +41568,11 @@
   {
     "symbol": "REFI",
     "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock",
-    "lastsale": "$15.80",
+    "lastsale": "$15.89",
     "netchange": "0.09",
-    "pctchange": "0.573%",
-    "volume": "51845",
-    "marketCap": "310224816.00",
+    "pctchange": "0.57%",
+    "volume": "46237",
+    "marketCap": "311991919.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -41582,11 +41582,11 @@
   {
     "symbol": "REFR",
     "name": "Research Frontiers Incorporated Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6331",
-    "marketCap": "66030040.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.01",
+    "pctchange": "-0.508%",
+    "volume": "20663",
+    "marketCap": "65694863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -41596,11 +41596,11 @@
   {
     "symbol": "REG",
     "name": "Regency Centers Corporation Common Stock",
-    "lastsale": "$73.77",
-    "netchange": "0.11",
-    "pctchange": "0.149%",
-    "volume": "639349",
-    "marketCap": "13389653063.00",
+    "lastsale": "$74.25",
+    "netchange": "0.48",
+    "pctchange": "0.651%",
+    "volume": "1021214",
+    "marketCap": "13476775653.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -41610,11 +41610,11 @@
   {
     "symbol": "REGCO",
     "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.042%",
-    "volume": "4052",
-    "marketCap": "4347054234.00",
+    "lastsale": "$23.76",
+    "netchange": "-0.19",
+    "pctchange": "-0.793%",
+    "volume": "5761",
+    "marketCap": "4312568209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41624,11 +41624,11 @@
   {
     "symbol": "REGCP",
     "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.25",
-    "netchange": "-0.25",
-    "pctchange": "-1.02%",
-    "volume": "1496",
-    "marketCap": "4401505853.00",
+    "lastsale": "$24.20",
+    "netchange": "-0.05",
+    "pctchange": "-0.206%",
+    "volume": "2272",
+    "marketCap": "4392430583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41638,11 +41638,11 @@
   {
     "symbol": "REGN",
     "name": "Regeneron Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$762.00",
-    "netchange": "5.19",
-    "pctchange": "0.686%",
-    "volume": "1027796",
-    "marketCap": "83735822622.00",
+    "lastsale": "$744.60",
+    "netchange": "-17.40",
+    "pctchange": "-2.283%",
+    "volume": "979373",
+    "marketCap": "81823744783.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41652,11 +41652,11 @@
   {
     "symbol": "REKR",
     "name": "Rekor Systems Inc. Common Stock",
-    "lastsale": "$0.822",
-    "netchange": "-0.073",
-    "pctchange": "-8.156%",
-    "volume": "1451513",
-    "marketCap": "72749881.00",
+    "lastsale": "$0.9096",
+    "netchange": "0.0876",
+    "pctchange": "10.657%",
+    "volume": "1303205",
+    "marketCap": "85343515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -41666,25 +41666,39 @@
   {
     "symbol": "RELI",
     "name": "Reliance Global Group Inc. Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "-0.09",
-    "pctchange": "-6.207%",
-    "volume": "41002",
-    "marketCap": "2329099.00",
+    "lastsale": "$1.31",
+    "netchange": "-0.05",
+    "pctchange": "-3.676%",
+    "volume": "119511",
+    "marketCap": "2243471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
     "sector": "Finance",
     "url": "/market-activity/stocks/reli"
   },
+  {
+    "symbol": "RELIW",
+    "name": "Reliance Global Group Inc. Series A Warrants",
+    "lastsale": "$0.0493",
+    "netchange": "0.0142",
+    "pctchange": "40.456%",
+    "volume": "1220",
+    "marketCap": "84430.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Specialty Insurers",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/reliw"
+  },
   {
     "symbol": "RELL",
     "name": "Richardson Electronics Ltd. Common Stock",
-    "lastsale": "$13.75",
-    "netchange": "-0.14",
-    "pctchange": "-1.008%",
-    "volume": "60459",
-    "marketCap": "197732673.00",
+    "lastsale": "$13.87",
+    "netchange": "0.12",
+    "pctchange": "0.873%",
+    "volume": "56217",
+    "marketCap": "199458339.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electronic Components",
@@ -41694,11 +41708,11 @@
   {
     "symbol": "RELY",
     "name": "Remitly Global Inc. Common Stock",
-    "lastsale": "$19.76",
-    "netchange": "0.12",
-    "pctchange": "0.611%",
-    "volume": "1406599",
-    "marketCap": "3913688541.00",
+    "lastsale": "$19.97",
+    "netchange": "0.21",
+    "pctchange": "1.063%",
+    "volume": "924746",
+    "marketCap": "3955281385.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -41708,11 +41722,11 @@
   {
     "symbol": "RENB",
     "name": "Renovaro Inc. Common Stock",
-    "lastsale": "$0.4939",
-    "netchange": "-0.0046",
-    "pctchange": "-0.923%",
-    "volume": "378908",
-    "marketCap": "78390495.00",
+    "lastsale": "$0.4732",
+    "netchange": "-0.0207",
+    "pctchange": "-4.191%",
+    "volume": "293492",
+    "marketCap": "75105046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41722,10 +41736,10 @@
   {
     "symbol": "RENE",
     "name": "Cartesian Growth Corporation II Class A Ordinary Shares",
-    "lastsale": "$11.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33",
+    "lastsale": "$11.62",
+    "netchange": "-0.04",
+    "pctchange": "-0.343%",
+    "volume": "1118",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41736,10 +41750,10 @@
   {
     "symbol": "RENEW",
     "name": "Cartesian Growth Corporation II Warrant",
-    "lastsale": "$0.0875",
-    "netchange": "0.0025",
-    "pctchange": "2.941%",
-    "volume": "248710",
+    "lastsale": "$0.085",
+    "netchange": "-0.0025",
+    "pctchange": "-2.857%",
+    "volume": "10658",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41750,11 +41764,11 @@
   {
     "symbol": "RENT",
     "name": "Rent the Runway Inc. Class A Common Stock",
-    "lastsale": "$9.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.213%",
-    "volume": "28439",
-    "marketCap": "35644003.00",
+    "lastsale": "$9.44",
+    "netchange": "0.08",
+    "pctchange": "0.855%",
+    "volume": "18892",
+    "marketCap": "35948653.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -41764,11 +41778,11 @@
   {
     "symbol": "REPL",
     "name": "Replimune Group Inc. Common Stock",
-    "lastsale": "$10.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.278%",
-    "volume": "1739958",
-    "marketCap": "736855872.00",
+    "lastsale": "$10.95",
+    "netchange": "0.18",
+    "pctchange": "1.671%",
+    "volume": "531716",
+    "marketCap": "749171012.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41778,11 +41792,11 @@
   {
     "symbol": "RETO",
     "name": "ReTo Eco-Solutions Inc. Class A Shares",
-    "lastsale": "$0.924",
-    "netchange": "-0.0239",
-    "pctchange": "-2.521%",
-    "volume": "8194",
-    "marketCap": "3460555.00",
+    "lastsale": "$0.9199",
+    "netchange": "-0.0041",
+    "pctchange": "-0.444%",
+    "volume": "21377",
+    "marketCap": "3445199.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -41792,11 +41806,11 @@
   {
     "symbol": "REVB",
     "name": "Revelation Biosciences Inc. Common Stock",
-    "lastsale": "$0.8144",
-    "netchange": "0.0114",
-    "pctchange": "1.42%",
-    "volume": "149038",
-    "marketCap": "3495775.00",
+    "lastsale": "$0.7779",
+    "netchange": "-0.0365",
+    "pctchange": "-4.482%",
+    "volume": "226755",
+    "marketCap": "3339101.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41807,9 +41821,9 @@
     "symbol": "REVBW",
     "name": "Revelation Biosciences Inc. Warrant",
     "lastsale": "$0.012",
-    "netchange": "0.0017",
-    "pctchange": "16.505%",
-    "volume": "14937",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "290",
     "marketCap": "51509.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -41820,11 +41834,11 @@
   {
     "symbol": "REYN",
     "name": "Reynolds Consumer Products Inc. Common Stock",
-    "lastsale": "$27.47",
-    "netchange": "0.24",
-    "pctchange": "0.881%",
-    "volume": "881858",
-    "marketCap": "5772709439.00",
+    "lastsale": "$27.57",
+    "netchange": "0.10",
+    "pctchange": "0.364%",
+    "volume": "677870",
+    "marketCap": "5793724034.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -41848,10 +41862,10 @@
   {
     "symbol": "RFAI",
     "name": "RF Acquisition Corp II Ordinary Shares",
-    "lastsale": "$10.21",
-    "netchange": "0.01",
-    "pctchange": "0.098%",
-    "volume": "1024",
+    "lastsale": "$10.19",
+    "netchange": "-0.02",
+    "pctchange": "-0.196%",
+    "volume": "14123",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -41862,10 +41876,10 @@
   {
     "symbol": "RFAIR",
     "name": "RF Acquisition Corp II Right",
-    "lastsale": "$0.06",
-    "netchange": "-0.0001",
-    "pctchange": "-0.166%",
-    "volume": "2942",
+    "lastsale": "$0.0601",
+    "netchange": "0.0001",
+    "pctchange": "0.167%",
+    "volume": "8438",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -41873,27 +41887,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/rfair"
   },
-  {
-    "symbol": "RFAIU",
-    "name": "RF Acquisition Corp II Unit",
-    "lastsale": "$10.27",
-    "netchange": "-0.08",
-    "pctchange": "-0.773%",
-    "volume": "1513",
-    "marketCap": "0.00",
-    "country": "Singapore",
-    "ipoyear": "2024",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/rfaiu"
-  },
   {
     "symbol": "RFIL",
     "name": "RF Industries Ltd. Common Stock",
     "lastsale": "$3.96",
-    "netchange": "-0.05",
-    "pctchange": "-1.247%",
-    "volume": "5725",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1797",
     "marketCap": "41554201.00",
     "country": "United States",
     "ipoyear": "",
@@ -41904,11 +41904,11 @@
   {
     "symbol": "RGC",
     "name": "Regencell Bioscience Holdings Limited Ordinary Shares",
-    "lastsale": "$6.60",
-    "netchange": "0.47",
-    "pctchange": "7.667%",
-    "volume": "217975",
-    "marketCap": "85884916.00",
+    "lastsale": "$6.48",
+    "netchange": "-0.12",
+    "pctchange": "-1.818%",
+    "volume": "132678",
+    "marketCap": "84323372.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -41918,11 +41918,11 @@
   {
     "symbol": "RGCO",
     "name": "RGC Resources Inc. Common Stock",
-    "lastsale": "$20.51",
-    "netchange": "-0.41",
-    "pctchange": "-1.96%",
-    "volume": "10247",
-    "marketCap": "209589516.00",
+    "lastsale": "$20.35",
+    "netchange": "-0.16",
+    "pctchange": "-0.78%",
+    "volume": "7812",
+    "marketCap": "207954493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -41932,11 +41932,11 @@
   {
     "symbol": "RGEN",
     "name": "Repligen Corporation Common Stock",
-    "lastsale": "$123.41",
-    "netchange": "-1.32",
-    "pctchange": "-1.058%",
-    "volume": "1000261",
-    "marketCap": "6911761918.00",
+    "lastsale": "$128.49",
+    "netchange": "5.08",
+    "pctchange": "4.116%",
+    "volume": "1002621",
+    "marketCap": "7196274928.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41946,11 +41946,11 @@
   {
     "symbol": "RGF",
     "name": "The Real Good Food Company Inc. Class A Common Stock",
-    "lastsale": "$0.2608",
-    "netchange": "0.0031",
-    "pctchange": "1.203%",
-    "volume": "89678",
-    "marketCap": "8784840.00",
+    "lastsale": "$0.2517",
+    "netchange": "-0.0091",
+    "pctchange": "-3.489%",
+    "volume": "124812",
+    "marketCap": "8478314.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -41960,11 +41960,11 @@
   {
     "symbol": "RGLD",
     "name": "Royal Gold Inc. Common Stock",
-    "lastsale": "$146.29",
-    "netchange": "6.05",
-    "pctchange": "4.314%",
-    "volume": "435518",
-    "marketCap": "9619567392.00",
+    "lastsale": "$147.89",
+    "netchange": "1.60",
+    "pctchange": "1.094%",
+    "volume": "490778",
+    "marketCap": "9724778328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -41975,9 +41975,9 @@
     "symbol": "RGLS",
     "name": "Regulus Therapeutics Inc. Common Stock",
     "lastsale": "$1.42",
-    "netchange": "-0.01",
-    "pctchange": "-0.699%",
-    "volume": "297513",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "342872",
     "marketCap": "93010190.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -41988,11 +41988,11 @@
   {
     "symbol": "RGNX",
     "name": "REGENXBIO Inc. Common Stock",
-    "lastsale": "$10.15",
-    "netchange": "0.52",
-    "pctchange": "5.40%",
-    "volume": "3068610",
-    "marketCap": "502882471.00",
+    "lastsale": "$9.56",
+    "netchange": "-0.59",
+    "pctchange": "-5.813%",
+    "volume": "2029075",
+    "marketCap": "473650879.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42002,11 +42002,11 @@
   {
     "symbol": "RGP",
     "name": "Resources Connection Inc. Common Stock",
-    "lastsale": "$8.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "209768",
-    "marketCap": "279150876.00",
+    "lastsale": "$8.26",
+    "netchange": "-0.08",
+    "pctchange": "-0.959%",
+    "volume": "275449",
+    "marketCap": "276473169.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -42016,11 +42016,11 @@
   {
     "symbol": "RGS",
     "name": "Regis Corporation Common Stock",
-    "lastsale": "$18.28",
-    "netchange": "0.92",
-    "pctchange": "5.30%",
-    "volume": "29856",
-    "marketCap": "41722181.00",
+    "lastsale": "$18.61",
+    "netchange": "0.33",
+    "pctchange": "1.805%",
+    "volume": "47496",
+    "marketCap": "42475371.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Consumer Services",
@@ -42030,11 +42030,11 @@
   {
     "symbol": "RGTI",
     "name": "Rigetti Computing Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "-0.11",
-    "pctchange": "-7.801%",
-    "volume": "12735911",
-    "marketCap": "249984552.00",
+    "lastsale": "$1.31",
+    "netchange": "0.01",
+    "pctchange": "0.769%",
+    "volume": "11680719",
+    "marketCap": "251907510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42044,11 +42044,11 @@
   {
     "symbol": "RGTIW",
     "name": "Rigetti Computing Inc. Warrants",
-    "lastsale": "$0.3663",
-    "netchange": "-0.0337",
-    "pctchange": "-8.425%",
-    "volume": "99421",
-    "marketCap": "70437955.00",
+    "lastsale": "$0.3621",
+    "netchange": "-0.0042",
+    "pctchange": "-1.147%",
+    "volume": "49939",
+    "marketCap": "69630312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42058,11 +42058,11 @@
   {
     "symbol": "RICK",
     "name": "RCI Hospitality Holdings Inc. Common Stock",
-    "lastsale": "$49.07",
-    "netchange": "-0.39",
-    "pctchange": "-0.789%",
-    "volume": "72640",
-    "marketCap": "441460512.00",
+    "lastsale": "$48.92",
+    "netchange": "-0.15",
+    "pctchange": "-0.306%",
+    "volume": "42734",
+    "marketCap": "440111030.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Restaurants",
@@ -42072,11 +42072,11 @@
   {
     "symbol": "RIGL",
     "name": "Rigel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$22.74",
-    "netchange": "-1.36",
-    "pctchange": "-5.643%",
-    "volume": "279545",
-    "marketCap": "400566010.00",
+    "lastsale": "$23.91",
+    "netchange": "1.17",
+    "pctchange": "5.145%",
+    "volume": "152966",
+    "marketCap": "421175606.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42086,11 +42086,11 @@
   {
     "symbol": "RILY",
     "name": "B. Riley Financial Inc. Common Stock",
-    "lastsale": "$4.60",
-    "netchange": "-0.12",
-    "pctchange": "-2.542%",
-    "volume": "923700",
-    "marketCap": "139358394.00",
+    "lastsale": "$4.81",
+    "netchange": "0.21",
+    "pctchange": "4.565%",
+    "volume": "842045",
+    "marketCap": "145720407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42100,11 +42100,11 @@
   {
     "symbol": "RILYG",
     "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026",
-    "lastsale": "$11.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.424%",
-    "volume": "166552",
-    "marketCap": "355969810.00",
+    "lastsale": "$11.90",
+    "netchange": "0.15",
+    "pctchange": "1.277%",
+    "volume": "38139",
+    "marketCap": "360514106.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42114,11 +42114,11 @@
   {
     "symbol": "RILYK",
     "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026",
-    "lastsale": "$18.60",
-    "netchange": "-0.22",
-    "pctchange": "-1.169%",
-    "volume": "26577",
-    "marketCap": "563492636.00",
+    "lastsale": "$18.70",
+    "netchange": "0.10",
+    "pctchange": "0.538%",
+    "volume": "42450",
+    "marketCap": "566522166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42128,11 +42128,11 @@
   {
     "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": "$7.4017",
-    "netchange": "-0.2963",
-    "pctchange": "-3.849%",
-    "volume": "212511",
-    "marketCap": "224236744.00",
+    "lastsale": "$7.80",
+    "netchange": "0.3983",
+    "pctchange": "5.381%",
+    "volume": "5016",
+    "marketCap": "236303363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42142,11 +42142,11 @@
   {
     "symbol": "RILYM",
     "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025",
-    "lastsale": "$22.61",
-    "netchange": "-0.78",
-    "pctchange": "-3.335%",
-    "volume": "80507",
-    "marketCap": "684976801.00",
+    "lastsale": "$22.28",
+    "netchange": "-0.33",
+    "pctchange": "-1.46%",
+    "volume": "163716",
+    "marketCap": "674979351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42156,11 +42156,11 @@
   {
     "symbol": "RILYN",
     "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026",
-    "lastsale": "$11.98",
-    "netchange": "-0.32",
-    "pctchange": "-2.602%",
-    "volume": "77234",
-    "marketCap": "362937730.00",
+    "lastsale": "$12.10",
+    "netchange": "0.12",
+    "pctchange": "1.002%",
+    "volume": "39446",
+    "marketCap": "366573166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42170,11 +42170,11 @@
   {
     "symbol": "RILYP",
     "name": "B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$7.325",
-    "netchange": "-0.2698",
-    "pctchange": "-3.552%",
-    "volume": "22491",
-    "marketCap": "221913094.00",
+    "lastsale": "$7.36",
+    "netchange": "0.035",
+    "pctchange": "0.478%",
+    "volume": "14464",
+    "marketCap": "222973430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42184,11 +42184,11 @@
   {
     "symbol": "RILYT",
     "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028",
-    "lastsale": "$9.70",
-    "netchange": "-0.24",
-    "pctchange": "-2.414%",
-    "volume": "87657",
-    "marketCap": "293864439.00",
+    "lastsale": "$9.79",
+    "netchange": "0.09",
+    "pctchange": "0.928%",
+    "volume": "28237",
+    "marketCap": "296591016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42198,11 +42198,11 @@
   {
     "symbol": "RILYZ",
     "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028",
-    "lastsale": "$9.50",
-    "netchange": "-0.18",
-    "pctchange": "-1.86%",
-    "volume": "134243",
-    "marketCap": "287805379.00",
+    "lastsale": "$9.27",
+    "netchange": "-0.23",
+    "pctchange": "-2.421%",
+    "volume": "89981",
+    "marketCap": "280837459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42212,11 +42212,11 @@
   {
     "symbol": "RIME",
     "name": "Algorhythm Holdings Inc. Common Stock",
-    "lastsale": "$0.243",
-    "netchange": "0.0178",
-    "pctchange": "7.904%",
-    "volume": "791896",
-    "marketCap": "2366055.00",
+    "lastsale": "$0.2553",
+    "netchange": "0.0123",
+    "pctchange": "5.062%",
+    "volume": "756901",
+    "marketCap": "2485818.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Electronic Products",
@@ -42226,11 +42226,11 @@
   {
     "symbol": "RIOT",
     "name": "Riot Platforms Inc. Common Stock ",
-    "lastsale": "$12.16",
-    "netchange": "-0.21",
-    "pctchange": "-1.698%",
-    "volume": "23604679",
-    "marketCap": "4041078506.00",
+    "lastsale": "$12.27",
+    "netchange": "0.11",
+    "pctchange": "0.905%",
+    "volume": "25718939",
+    "marketCap": "4077634314.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -42240,11 +42240,11 @@
   {
     "symbol": "RITR",
     "name": "Reitar Logtech Holdings Limited Ordinary shares",
-    "lastsale": "$4.65",
-    "netchange": "0.65",
-    "pctchange": "16.25%",
-    "volume": "270180",
-    "marketCap": "381881250.00",
+    "lastsale": "$4.71",
+    "netchange": "0.06",
+    "pctchange": "1.29%",
+    "volume": "101136",
+    "marketCap": "386808750.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -42254,11 +42254,11 @@
   {
     "symbol": "RIVN",
     "name": "Rivian Automotive Inc. Class A Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "51546244",
-    "marketCap": "10278151583.00",
+    "lastsale": "$10.17",
+    "netchange": "0.10",
+    "pctchange": "0.993%",
+    "volume": "33595644",
+    "marketCap": "10380218629.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -42269,9 +42269,9 @@
     "symbol": "RKDA",
     "name": "Arcadia Biosciences Inc. Common Stock",
     "lastsale": "$2.84",
-    "netchange": "-0.06",
-    "pctchange": "-2.069%",
-    "volume": "6466",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5140",
     "marketCap": "3876430.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -42282,11 +42282,11 @@
   {
     "symbol": "RKLB",
     "name": "Rocket Lab USA Inc. Common Stock",
-    "lastsale": "$19.29",
-    "netchange": "0.29",
-    "pctchange": "1.526%",
-    "volume": "29106569",
-    "marketCap": "9643284695.00",
+    "lastsale": "$20.50",
+    "netchange": "1.21",
+    "pctchange": "6.273%",
+    "volume": "28757238",
+    "marketCap": "10248177099.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Military/Government/Technical",
@@ -42296,11 +42296,11 @@
   {
     "symbol": "RLAY",
     "name": "Relay Therapeutics Inc. Common Stock",
-    "lastsale": "$4.89",
-    "netchange": "-0.215",
-    "pctchange": "-4.212%",
-    "volume": "1171127",
-    "marketCap": "818502665.00",
+    "lastsale": "$4.80",
+    "netchange": "-0.09",
+    "pctchange": "-1.84%",
+    "volume": "1395943",
+    "marketCap": "803438198.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42310,11 +42310,11 @@
   {
     "symbol": "RLMD",
     "name": "Relmada Therapeutics Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "0.01",
-    "pctchange": "0.332%",
-    "volume": "153773",
-    "marketCap": "91126090.00",
+    "lastsale": "$2.98",
+    "netchange": "-0.04",
+    "pctchange": "-1.325%",
+    "volume": "164085",
+    "marketCap": "89919122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42325,9 +42325,9 @@
     "symbol": "RLYB",
     "name": "Rallybio Corporation Common Stock",
     "lastsale": "$0.9604",
-    "netchange": "-0.0311",
-    "pctchange": "-3.137%",
-    "volume": "20570",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "76088",
     "marketCap": "39844678.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -42338,11 +42338,11 @@
   {
     "symbol": "RMBI",
     "name": "Richmond Mutual Bancorporation Inc. Common Stock",
-    "lastsale": "$13.67",
-    "netchange": "0.06",
-    "pctchange": "0.441%",
-    "volume": "28262",
-    "marketCap": "149120425.00",
+    "lastsale": "$13.60",
+    "netchange": "-0.07",
+    "pctchange": "-0.512%",
+    "volume": "22240",
+    "marketCap": "148356824.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -42352,11 +42352,11 @@
   {
     "symbol": "RMBL",
     "name": "RumbleOn Inc. Class B Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "0.36",
-    "pctchange": "6.557%",
-    "volume": "447704",
-    "marketCap": "206920081.00",
+    "lastsale": "$6.10",
+    "netchange": "0.25",
+    "pctchange": "4.274%",
+    "volume": "170875",
+    "marketCap": "215762819.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42366,11 +42366,11 @@
   {
     "symbol": "RMBS",
     "name": "Rambus Inc. Common Stock",
-    "lastsale": "$52.59",
-    "netchange": "1.28",
-    "pctchange": "2.495%",
-    "volume": "1012598",
-    "marketCap": "5604802232.00",
+    "lastsale": "$52.29",
+    "netchange": "-0.30",
+    "pctchange": "-0.57%",
+    "volume": "737046",
+    "marketCap": "5572829601.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -42380,11 +42380,11 @@
   {
     "symbol": "RMCF",
     "name": "Rocky Mountain Chocolate Factory Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "0.01",
-    "pctchange": "0.392%",
-    "volume": "13090",
-    "marketCap": "19450417.00",
+    "lastsale": "$2.665",
+    "netchange": "0.105",
+    "pctchange": "4.102%",
+    "volume": "60395",
+    "marketCap": "20248188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -42394,25 +42394,39 @@
   {
     "symbol": "RMCO",
     "name": "Royalty Management Holding Corporation Class A Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.02",
-    "pctchange": "1.942%",
-    "volume": "6949",
-    "marketCap": "15702229.00",
+    "lastsale": "$1.06",
+    "netchange": "0.01",
+    "pctchange": "0.952%",
+    "volume": "4054",
+    "marketCap": "15828893.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Multi-Sector Companies",
     "sector": "Miscellaneous",
     "url": "/market-activity/stocks/rmco"
   },
+  {
+    "symbol": "RMCOW",
+    "name": "Royalty Management Holding Corporation Warrant",
+    "lastsale": "$0.011",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "500",
+    "marketCap": "164262.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Multi-Sector Companies",
+    "sector": "Miscellaneous",
+    "url": "/market-activity/stocks/rmcow"
+  },
   {
     "symbol": "RMNI",
     "name": "Rimini Street Inc. (DE) Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.02",
-    "pctchange": "-1.047%",
-    "volume": "114886",
-    "marketCap": "171838800.00",
+    "lastsale": "$1.97",
+    "netchange": "0.08",
+    "pctchange": "4.233%",
+    "volume": "178623",
+    "marketCap": "179112400.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -42422,11 +42436,11 @@
   {
     "symbol": "RMR",
     "name": "The RMR Group Inc. Class A Common Stock",
-    "lastsale": "$21.78",
-    "netchange": "-0.41",
-    "pctchange": "-1.848%",
-    "volume": "122885",
-    "marketCap": "693597190.00",
+    "lastsale": "$21.88",
+    "netchange": "0.10",
+    "pctchange": "0.459%",
+    "volume": "132203",
+    "marketCap": "696781750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -42436,11 +42450,11 @@
   {
     "symbol": "RMTI",
     "name": "Rockwell Medical Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "-0.005",
-    "pctchange": "-0.212%",
-    "volume": "845008",
-    "marketCap": "75949194.00",
+    "lastsale": "$2.49",
+    "netchange": "0.14",
+    "pctchange": "5.957%",
+    "volume": "1014784",
+    "marketCap": "80473827.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42450,11 +42464,11 @@
   {
     "symbol": "RNA",
     "name": "Avidity Biosciences Inc. Common Stock",
-    "lastsale": "$41.35",
-    "netchange": "-0.83",
-    "pctchange": "-1.968%",
-    "volume": "1147610",
-    "marketCap": "4933440258.00",
+    "lastsale": "$43.25",
+    "netchange": "1.90",
+    "pctchange": "4.595%",
+    "volume": "1113825",
+    "marketCap": "5160127960.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42464,11 +42478,11 @@
   {
     "symbol": "RNAC",
     "name": "Cartesian Therapeutics Inc. Common Stock",
-    "lastsale": "$18.57",
-    "netchange": "1.24",
-    "pctchange": "7.155%",
-    "volume": "199173",
-    "marketCap": "471954656.00",
+    "lastsale": "$17.55",
+    "netchange": "-1.02",
+    "pctchange": "-5.493%",
+    "volume": "140821",
+    "marketCap": "446031460.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42478,11 +42492,11 @@
   {
     "symbol": "RNAZ",
     "name": "TransCode Therapeutics Inc. Common Stock",
-    "lastsale": "$0.33",
-    "netchange": "-0.0097",
-    "pctchange": "-2.855%",
-    "volume": "217523",
-    "marketCap": "5697667.00",
+    "lastsale": "$0.328",
+    "netchange": "-0.002",
+    "pctchange": "-0.606%",
+    "volume": "114313",
+    "marketCap": "5663136.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42492,11 +42506,11 @@
   {
     "symbol": "RNW",
     "name": "ReNew Energy Global plc Class A Ordinary Shares",
-    "lastsale": "$5.45",
-    "netchange": "0.06",
-    "pctchange": "1.113%",
-    "volume": "1061332",
-    "marketCap": "439049112.00",
+    "lastsale": "$5.48",
+    "netchange": "0.03",
+    "pctchange": "0.55%",
+    "volume": "1320392",
+    "marketCap": "441465896.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42506,11 +42520,11 @@
   {
     "symbol": "RNWWW",
     "name": "ReNew Energy Global plc Warrant",
-    "lastsale": "$0.2199",
-    "netchange": "0.01",
-    "pctchange": "4.764%",
-    "volume": "936",
-    "marketCap": "17715027.00",
+    "lastsale": "$0.185",
+    "netchange": "-0.0349",
+    "pctchange": "-15.871%",
+    "volume": "882",
+    "marketCap": "14903502.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42520,11 +42534,11 @@
   {
     "symbol": "RNXT",
     "name": "RenovoRx Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.02",
-    "pctchange": "-1.835%",
-    "volume": "45789",
-    "marketCap": "25681433.00",
+    "lastsale": "$1.11",
+    "netchange": "0.04",
+    "pctchange": "3.738%",
+    "volume": "43237",
+    "marketCap": "26641486.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42534,11 +42548,11 @@
   {
     "symbol": "ROAD",
     "name": "Construction Partners Inc. Class A Common Stock",
-    "lastsale": "$90.10",
-    "netchange": "1.58",
-    "pctchange": "1.785%",
-    "volume": "438270",
-    "marketCap": "4753831332.00",
+    "lastsale": "$93.00",
+    "netchange": "2.90",
+    "pctchange": "3.219%",
+    "volume": "371584",
+    "marketCap": "4906840332.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Military/Government/Technical",
@@ -42548,11 +42562,11 @@
   {
     "symbol": "ROCK",
     "name": "Gibraltar Industries Inc. Common Stock",
-    "lastsale": "$69.84",
-    "netchange": "-0.82",
-    "pctchange": "-1.16%",
-    "volume": "134099",
-    "marketCap": "2119023891.00",
+    "lastsale": "$68.43",
+    "netchange": "-1.41",
+    "pctchange": "-2.019%",
+    "volume": "160889",
+    "marketCap": "2076242910.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Steel/Iron Ore",
@@ -42562,10 +42576,10 @@
   {
     "symbol": "ROCL",
     "name": "Roth CH Acquisition V Co. Common Stock",
-    "lastsale": "$11.389",
-    "netchange": "0.009",
-    "pctchange": "0.079%",
-    "volume": "2842",
+    "lastsale": "$11.88",
+    "netchange": "0.491",
+    "pctchange": "4.311%",
+    "volume": "36085",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -42573,13 +42587,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/rocl"
   },
+  {
+    "symbol": "ROCLU",
+    "name": "Roth CH Acquisition V Co. Unit",
+    "lastsale": "$11.49",
+    "netchange": "-0.31",
+    "pctchange": "-2.627%",
+    "volume": "504",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2021",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/roclu"
+  },
   {
     "symbol": "ROCLW",
     "name": "Roth CH Acquisition V Co. Warrant",
-    "lastsale": "$0.19",
-    "netchange": "0.0422",
-    "pctchange": "28.552%",
-    "volume": "144052",
+    "lastsale": "$0.195",
+    "netchange": "0.005",
+    "pctchange": "2.632%",
+    "volume": "85840",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -42590,11 +42618,11 @@
   {
     "symbol": "ROIC",
     "name": "Retail Opportunity Investments Corp. Common Stock (MD)",
-    "lastsale": "$17.37",
-    "netchange": "0.02",
-    "pctchange": "0.115%",
-    "volume": "2064662",
-    "marketCap": "2234630872.00",
+    "lastsale": "$17.38",
+    "netchange": "0.01",
+    "pctchange": "0.058%",
+    "volume": "2416957",
+    "marketCap": "2235917361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -42604,11 +42632,11 @@
   {
     "symbol": "ROIV",
     "name": "Roivant Sciences Ltd. Common Shares",
-    "lastsale": "$11.16",
-    "netchange": "-0.04",
-    "pctchange": "-0.357%",
-    "volume": "4197547",
-    "marketCap": "8123919143.00",
+    "lastsale": "$11.31",
+    "netchange": "0.15",
+    "pctchange": "1.344%",
+    "volume": "4506661",
+    "marketCap": "8233111605.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42618,11 +42646,11 @@
   {
     "symbol": "ROKU",
     "name": "Roku Inc. Class A Common Stock",
-    "lastsale": "$74.03",
-    "netchange": "5.16",
-    "pctchange": "7.492%",
-    "volume": "4535840",
-    "marketCap": "10749098775.00",
+    "lastsale": "$73.61",
+    "netchange": "-0.42",
+    "pctchange": "-0.567%",
+    "volume": "2853285",
+    "marketCap": "10688115099.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -42632,11 +42660,11 @@
   {
     "symbol": "ROMA",
     "name": "Roma Green Finance Limited Ordinary Shares",
-    "lastsale": "$0.6622",
-    "netchange": "-0.0186",
-    "pctchange": "-2.732%",
-    "volume": "21082",
-    "marketCap": "10303832.00",
+    "lastsale": "$0.6993",
+    "netchange": "0.0371",
+    "pctchange": "5.603%",
+    "volume": "9085",
+    "marketCap": "10881108.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -42646,11 +42674,11 @@
   {
     "symbol": "ROOT",
     "name": "Root Inc. Class A Common Stock",
-    "lastsale": "$95.49",
-    "netchange": "6.58",
-    "pctchange": "7.401%",
-    "volume": "819204",
-    "marketCap": "1441899000.00",
+    "lastsale": "$101.07",
+    "netchange": "5.58",
+    "pctchange": "5.844%",
+    "volume": "642958",
+    "marketCap": "1526157000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -42660,11 +42688,11 @@
   {
     "symbol": "ROP",
     "name": "Roper Technologies Inc. Common Stock",
-    "lastsale": "$549.37",
-    "netchange": "1.14",
-    "pctchange": "0.208%",
-    "volume": "566012",
-    "marketCap": "58908478685.00",
+    "lastsale": "$547.96",
+    "netchange": "-1.41",
+    "pctchange": "-0.257%",
+    "volume": "355634",
+    "marketCap": "58757285582.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -42674,11 +42702,11 @@
   {
     "symbol": "ROST",
     "name": "Ross Stores Inc. Common Stock",
-    "lastsale": "$141.30",
-    "netchange": "0.61",
-    "pctchange": "0.434%",
-    "volume": "2238375",
-    "marketCap": "46878041815.00",
+    "lastsale": "$139.26",
+    "netchange": "-2.04",
+    "pctchange": "-1.444%",
+    "volume": "2581852",
+    "marketCap": "46201246307.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -42688,11 +42716,11 @@
   {
     "symbol": "RPAY",
     "name": "Repay Holdings Corporation Class A Common Stock",
-    "lastsale": "$7.86",
-    "netchange": "0.01",
-    "pctchange": "0.127%",
-    "volume": "477180",
-    "marketCap": "722369755.00",
+    "lastsale": "$7.89",
+    "netchange": "0.03",
+    "pctchange": "0.382%",
+    "volume": "359043",
+    "marketCap": "725126892.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -42702,11 +42730,11 @@
   {
     "symbol": "RPD",
     "name": "Rapid7 Inc. Common Stock",
-    "lastsale": "$39.33",
-    "netchange": "-0.65",
-    "pctchange": "-1.626%",
-    "volume": "698990",
-    "marketCap": "2485915657.00",
+    "lastsale": "$39.02",
+    "netchange": "-0.31",
+    "pctchange": "-0.788%",
+    "volume": "910138",
+    "marketCap": "2466321610.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -42716,11 +42744,11 @@
   {
     "symbol": "RPID",
     "name": "Rapid Micro Biosystems Inc. Class A Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.02",
-    "pctchange": "1.923%",
-    "volume": "72631",
-    "marketCap": "45616274.00",
+    "lastsale": "$1.10",
+    "netchange": "0.04",
+    "pctchange": "3.774%",
+    "volume": "16951",
+    "marketCap": "47337643.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -42730,11 +42758,11 @@
   {
     "symbol": "RPRX",
     "name": "Royalty Pharma plc Class A Ordinary Shares ",
-    "lastsale": "$25.80",
-    "netchange": "0.10",
-    "pctchange": "0.389%",
-    "volume": "4724485",
-    "marketCap": "15200915801.00",
+    "lastsale": "$26.01",
+    "netchange": "0.21",
+    "pctchange": "0.814%",
+    "volume": "7299128",
+    "marketCap": "15324644186.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42744,11 +42772,11 @@
   {
     "symbol": "RPTX",
     "name": "Repare Therapeutics Inc. Common Shares",
-    "lastsale": "$2.91",
-    "netchange": "-0.20",
-    "pctchange": "-6.431%",
-    "volume": "497876",
-    "marketCap": "123706160.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.03",
+    "pctchange": "-1.031%",
+    "volume": "104464",
+    "marketCap": "122430839.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42758,10 +42786,10 @@
   {
     "symbol": "RR",
     "name": "Richtech Robotics Inc. Class B Common Stock",
-    "lastsale": "$0.5522",
-    "netchange": "-0.0128",
-    "pctchange": "-2.265%",
-    "volume": "1406483",
+    "lastsale": "$0.57",
+    "netchange": "0.0178",
+    "pctchange": "3.223%",
+    "volume": "1475204",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -42772,11 +42800,11 @@
   {
     "symbol": "RRBI",
     "name": "Red River Bancshares Inc. Common Stock",
-    "lastsale": "$57.85",
-    "netchange": "-0.42",
-    "pctchange": "-0.721%",
-    "volume": "5692",
-    "marketCap": "394891042.00",
+    "lastsale": "$57.68",
+    "netchange": "-0.17",
+    "pctchange": "-0.294%",
+    "volume": "26843",
+    "marketCap": "393730602.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -42786,11 +42814,11 @@
   {
     "symbol": "RRGB",
     "name": "Red Robin Gourmet Burgers Inc. Common Stock",
-    "lastsale": "$5.275",
-    "netchange": "0.055",
-    "pctchange": "1.054%",
-    "volume": "583962",
-    "marketCap": "83223469.00",
+    "lastsale": "$5.24",
+    "netchange": "-0.035",
+    "pctchange": "-0.664%",
+    "volume": "219400",
+    "marketCap": "82671276.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Restaurants",
@@ -42800,11 +42828,11 @@
   {
     "symbol": "RRR",
     "name": "Red Rock Resorts Inc. Class A Common Stock",
-    "lastsale": "$50.10",
-    "netchange": "-0.74",
-    "pctchange": "-1.456%",
-    "volume": "394884",
-    "marketCap": "5291513754.00",
+    "lastsale": "$49.52",
+    "netchange": "-0.58",
+    "pctchange": "-1.158%",
+    "volume": "376913",
+    "marketCap": "5230254712.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -42814,11 +42842,11 @@
   {
     "symbol": "RSLS",
     "name": "ReShape Lifesciences Inc. Common Stock",
-    "lastsale": "$5.29",
-    "netchange": "0.05",
-    "pctchange": "0.954%",
-    "volume": "67837",
-    "marketCap": "3770077.00",
+    "lastsale": "$5.11",
+    "netchange": "-0.18",
+    "pctchange": "-3.403%",
+    "volume": "21132",
+    "marketCap": "3641795.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -42828,11 +42856,11 @@
   {
     "symbol": "RSSS",
     "name": "Research Solutions Inc Common Stock",
-    "lastsale": "$2.86",
-    "netchange": "-0.04",
-    "pctchange": "-1.379%",
-    "volume": "191852",
-    "marketCap": "93106064.00",
+    "lastsale": "$2.99",
+    "netchange": "0.13",
+    "pctchange": "4.545%",
+    "volume": "106066",
+    "marketCap": "97214384.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -42842,11 +42870,11 @@
   {
     "symbol": "RSVR",
     "name": "Reservoir Media Inc. Common Stock",
-    "lastsale": "$8.70",
-    "netchange": "-0.02",
-    "pctchange": "-0.229%",
-    "volume": "28397",
-    "marketCap": "567436229.00",
+    "lastsale": "$8.80",
+    "netchange": "0.10",
+    "pctchange": "1.149%",
+    "volume": "23857",
+    "marketCap": "573958484.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -42857,9 +42885,9 @@
     "symbol": "RSVRW",
     "name": "Reservoir Media Inc. Warrant",
     "lastsale": "$1.13",
-    "netchange": "-0.05",
-    "pctchange": "-4.237%",
-    "volume": "1400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "73701487.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -42870,11 +42898,11 @@
   {
     "symbol": "RTC",
     "name": "Baijiayun Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.76",
-    "netchange": "-0.32",
-    "pctchange": "-3.524%",
-    "volume": "115385",
-    "marketCap": "180601915.00",
+    "lastsale": "$9.24",
+    "netchange": "0.48",
+    "pctchange": "5.479%",
+    "volume": "68264",
+    "marketCap": "190497911.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -42884,11 +42912,11 @@
   {
     "symbol": "RUM",
     "name": "Rumble Inc. Class A Common Stock",
-    "lastsale": "$5.54",
-    "netchange": "-0.07",
-    "pctchange": "-1.248%",
-    "volume": "3356330",
-    "marketCap": "2157930069.00",
+    "lastsale": "$5.68",
+    "netchange": "0.14",
+    "pctchange": "2.527%",
+    "volume": "6997327",
+    "marketCap": "2212462598.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -42898,11 +42926,11 @@
   {
     "symbol": "RUMBW",
     "name": "Rumble Inc. Warrant",
-    "lastsale": "$1.49",
-    "netchange": "0.05",
-    "pctchange": "3.472%",
-    "volume": "12199",
-    "marketCap": "580381914.00",
+    "lastsale": "$1.56",
+    "netchange": "0.07",
+    "pctchange": "4.698%",
+    "volume": "44811",
+    "marketCap": "607648178.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -42912,11 +42940,11 @@
   {
     "symbol": "RUN",
     "name": "Sunrun Inc. Common Stock",
-    "lastsale": "$10.01",
-    "netchange": "0.12",
-    "pctchange": "1.213%",
-    "volume": "10007108",
-    "marketCap": "2245637134.00",
+    "lastsale": "$9.71",
+    "netchange": "-0.30",
+    "pctchange": "-2.997%",
+    "volume": "7469056",
+    "marketCap": "2178335322.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -42926,11 +42954,11 @@
   {
     "symbol": "RUSHA",
     "name": "Rush Enterprises Inc. Common Stock Cl A",
-    "lastsale": "$60.52",
-    "netchange": "-0.14",
-    "pctchange": "-0.231%",
-    "volume": "299400",
-    "marketCap": "4782679907.00",
+    "lastsale": "$58.94",
+    "netchange": "-1.58",
+    "pctchange": "-2.611%",
+    "volume": "298994",
+    "marketCap": "4657818138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -42940,11 +42968,11 @@
   {
     "symbol": "RUSHB",
     "name": "Rush Enterprises Inc. Class B",
-    "lastsale": "$53.61",
-    "netchange": "-0.72",
-    "pctchange": "-1.325%",
-    "volume": "19992",
-    "marketCap": "4236607234.00",
+    "lastsale": "$53.12",
+    "netchange": "-0.49",
+    "pctchange": "-0.914%",
+    "volume": "8058",
+    "marketCap": "4197884280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -42954,11 +42982,11 @@
   {
     "symbol": "RVMD",
     "name": "Revolution Medicines Inc. Common Stock",
-    "lastsale": "$54.24",
-    "netchange": "-0.89",
-    "pctchange": "-1.614%",
-    "volume": "1259520",
-    "marketCap": "9124219768.00",
+    "lastsale": "$56.47",
+    "netchange": "2.23",
+    "pctchange": "4.111%",
+    "volume": "961588",
+    "marketCap": "9499349010.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42968,11 +42996,11 @@
   {
     "symbol": "RVMDW",
     "name": "Revolution Medicines Inc. Warrant",
-    "lastsale": "$0.4242",
-    "netchange": "-0.1258",
-    "pctchange": "-22.873%",
-    "volume": "1090",
-    "marketCap": "71358666.00",
+    "lastsale": "$0.4701",
+    "netchange": "0.0459",
+    "pctchange": "10.82%",
+    "volume": "13473",
+    "marketCap": "79079936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -42982,11 +43010,11 @@
   {
     "symbol": "RVNC",
     "name": "Revance Therapeutics Inc. Common Stock",
-    "lastsale": "$3.99",
-    "netchange": "-0.18",
-    "pctchange": "-4.317%",
-    "volume": "1385976",
-    "marketCap": "418560528.00",
+    "lastsale": "$3.76",
+    "netchange": "-0.23",
+    "pctchange": "-5.764%",
+    "volume": "1913604",
+    "marketCap": "394432979.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42996,11 +43024,11 @@
   {
     "symbol": "RVPH",
     "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ",
-    "lastsale": "$1.27",
-    "netchange": "0.145",
-    "pctchange": "12.889%",
-    "volume": "457511",
-    "marketCap": "42024300.00",
+    "lastsale": "$1.26",
+    "netchange": "-0.01",
+    "pctchange": "-0.787%",
+    "volume": "487204",
+    "marketCap": "42135911.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43010,11 +43038,11 @@
   {
     "symbol": "RVPHW",
     "name": "Reviva Pharmaceuticals Holdings Inc. Warrants",
-    "lastsale": "$0.22",
-    "netchange": "0.0299",
-    "pctchange": "15.729%",
-    "volume": "16089",
-    "marketCap": "7279800.00",
+    "lastsale": "$0.1886",
+    "netchange": "-0.0314",
+    "pctchange": "-14.273%",
+    "volume": "23058",
+    "marketCap": "6307010.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43024,11 +43052,11 @@
   {
     "symbol": "RVSB",
     "name": "Riverview Bancorp Inc Common Stock",
-    "lastsale": "$4.87",
-    "netchange": "-0.04",
-    "pctchange": "-0.815%",
-    "volume": "34085",
-    "marketCap": "102604097.00",
+    "lastsale": "$4.90",
+    "netchange": "0.03",
+    "pctchange": "0.616%",
+    "volume": "243268",
+    "marketCap": "103236155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -43038,39 +43066,25 @@
   {
     "symbol": "RVSN",
     "name": "Rail Vision Ltd. Ordinary Share",
-    "lastsale": "$0.4685",
-    "netchange": "-0.0231",
-    "pctchange": "-4.699%",
-    "volume": "444652",
-    "marketCap": "9421987.00",
+    "lastsale": "$0.4733",
+    "netchange": "0.0048",
+    "pctchange": "1.025%",
+    "volume": "707569",
+    "marketCap": "9518520.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
     "sector": "Industrials",
     "url": "/market-activity/stocks/rvsn"
   },
-  {
-    "symbol": "RVSNW",
-    "name": "Rail Vision Ltd. Warrant",
-    "lastsale": "$0.065",
-    "netchange": "0.023",
-    "pctchange": "54.762%",
-    "volume": "1871",
-    "marketCap": "1307213.00",
-    "country": "Israel",
-    "ipoyear": "2022",
-    "industry": "Railroads",
-    "sector": "Industrials",
-    "url": "/market-activity/stocks/rvsnw"
-  },
   {
     "symbol": "RVYL",
     "name": "Ryvyl Inc. Common Stock",
-    "lastsale": "$1.28",
-    "netchange": "0.04",
-    "pctchange": "3.226%",
-    "volume": "128584",
-    "marketCap": "8646655.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.03",
+    "pctchange": "-2.344%",
+    "volume": "58666",
+    "marketCap": "9243973.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -43080,11 +43094,11 @@
   {
     "symbol": "RWAY",
     "name": "Runway Growth Finance Corp. Common Stock",
-    "lastsale": "$10.11",
-    "netchange": "0.10",
-    "pctchange": "0.999%",
-    "volume": "424768",
-    "marketCap": "378110178.00",
+    "lastsale": "$10.24",
+    "netchange": "0.13",
+    "pctchange": "1.286%",
+    "volume": "458128",
+    "marketCap": "382972129.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -43094,11 +43108,11 @@
   {
     "symbol": "RWAYL",
     "name": "Runway Growth Finance Corp. 7.50% Notes due 2027",
-    "lastsale": "$24.94",
-    "netchange": "0.13",
-    "pctchange": "0.524%",
-    "volume": "4909",
-    "marketCap": "932746573.00",
+    "lastsale": "$24.95",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "2182",
+    "marketCap": "933120569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -43111,7 +43125,7 @@
     "lastsale": "$25.03",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5036",
+    "volume": "53",
     "marketCap": "936112539.00",
     "country": "United States",
     "ipoyear": "",
@@ -43122,11 +43136,11 @@
   {
     "symbol": "RXRX",
     "name": "Recursion Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$6.10",
-    "netchange": "-0.075",
-    "pctchange": "-1.215%",
-    "volume": "10403187",
-    "marketCap": "1748509081.00",
+    "lastsale": "$6.27",
+    "netchange": "0.17",
+    "pctchange": "2.787%",
+    "volume": "9299272",
+    "marketCap": "1797238023.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43136,11 +43150,11 @@
   {
     "symbol": "RXST",
     "name": "RxSight Inc. Common Stock",
-    "lastsale": "$44.66",
-    "netchange": "-0.39",
-    "pctchange": "-0.866%",
-    "volume": "482515",
-    "marketCap": "1799997407.00",
+    "lastsale": "$45.12",
+    "netchange": "0.46",
+    "pctchange": "1.03%",
+    "volume": "508835",
+    "marketCap": "1818537461.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -43150,11 +43164,11 @@
   {
     "symbol": "RXT",
     "name": "Rackspace Technology Inc. Common Stock",
-    "lastsale": "$2.455",
-    "netchange": "0.035",
-    "pctchange": "1.446%",
-    "volume": "713629",
-    "marketCap": "558681613.00",
+    "lastsale": "$2.37",
+    "netchange": "-0.085",
+    "pctchange": "-3.462%",
+    "volume": "591147",
+    "marketCap": "539338257.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -43164,11 +43178,11 @@
   {
     "symbol": "RYAAY",
     "name": "Ryanair Holdings plc American Depositary Shares",
-    "lastsale": "$44.75",
-    "netchange": "-0.12",
-    "pctchange": "-0.267%",
-    "volume": "1006369",
-    "marketCap": "24590004981.00",
+    "lastsale": "$45.02",
+    "netchange": "0.27",
+    "pctchange": "0.603%",
+    "volume": "1947306",
+    "marketCap": "24738369256.00",
     "country": "Ireland",
     "ipoyear": "1997",
     "industry": "Air Freight/Delivery Services",
@@ -43178,11 +43192,11 @@
   {
     "symbol": "RYTM",
     "name": "Rhythm Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$58.50",
-    "netchange": "2.27",
-    "pctchange": "4.037%",
-    "volume": "852376",
-    "marketCap": "3595238537.00",
+    "lastsale": "$59.97",
+    "netchange": "1.47",
+    "pctchange": "2.513%",
+    "volume": "676146",
+    "marketCap": "3685580428.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43192,11 +43206,11 @@
   {
     "symbol": "RZLT",
     "name": "Rezolute Inc. Common Stock (NV)",
-    "lastsale": "$4.87",
-    "netchange": "-0.42",
-    "pctchange": "-7.94%",
-    "volume": "442326",
-    "marketCap": "282182731.00",
+    "lastsale": "$4.95",
+    "netchange": "0.08",
+    "pctchange": "1.643%",
+    "volume": "480997",
+    "marketCap": "286818177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43206,11 +43220,11 @@
   {
     "symbol": "RZLV",
     "name": "Rezolve AI Limited Ordinary Shares",
-    "lastsale": "$2.65",
+    "lastsale": "$2.57",
     "netchange": "-0.08",
-    "pctchange": "-2.93%",
-    "volume": "93009",
-    "marketCap": "456284338.00",
+    "pctchange": "-3.019%",
+    "volume": "241777",
+    "marketCap": "442509716.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43220,11 +43234,11 @@
   {
     "symbol": "RZLVW",
     "name": "Rezolve AI Limited Warrants",
-    "lastsale": "$0.1025",
-    "netchange": "-0.0075",
-    "pctchange": "-6.818%",
-    "volume": "6286",
-    "marketCap": "17648734.00",
+    "lastsale": "$0.09",
+    "netchange": "-0.0125",
+    "pctchange": "-12.195%",
+    "volume": "801",
+    "marketCap": "15496449.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43234,11 +43248,11 @@
   {
     "symbol": "SABR",
     "name": "Sabre Corporation Common Stock",
-    "lastsale": "$3.79",
-    "netchange": "0.02",
-    "pctchange": "0.531%",
-    "volume": "1932625",
-    "marketCap": "1462386611.00",
+    "lastsale": "$3.66",
+    "netchange": "-0.13",
+    "pctchange": "-3.43%",
+    "volume": "4955354",
+    "marketCap": "1412225592.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -43248,11 +43262,11 @@
   {
     "symbol": "SABS",
     "name": "SAB Biotherapeutics Inc. Common Stock",
-    "lastsale": "$3.21",
-    "netchange": "0.11",
-    "pctchange": "3.548%",
-    "volume": "201890",
-    "marketCap": "29625970.00",
+    "lastsale": "$3.24",
+    "netchange": "0.03",
+    "pctchange": "0.935%",
+    "volume": "34121",
+    "marketCap": "29902848.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43262,11 +43276,11 @@
   {
     "symbol": "SABSW",
     "name": "SAB Biotherapeutics Inc. Warrant",
-    "lastsale": "$0.0632",
-    "netchange": "-0.0201",
-    "pctchange": "-24.13%",
-    "volume": "24897",
-    "marketCap": "583290.00",
+    "lastsale": "$0.051",
+    "netchange": "-0.0122",
+    "pctchange": "-19.304%",
+    "volume": "19289",
+    "marketCap": "470693.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43276,11 +43290,11 @@
   {
     "symbol": "SAFT",
     "name": "Safety Insurance Group Inc. Common Stock",
-    "lastsale": "$84.83",
-    "netchange": "-0.03",
-    "pctchange": "-0.035%",
-    "volume": "47621",
-    "marketCap": "1258708134.00",
+    "lastsale": "$83.975",
+    "netchange": "-0.855",
+    "pctchange": "-1.008%",
+    "volume": "62376",
+    "marketCap": "1246021638.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Property-Casualty Insurers",
@@ -43290,11 +43304,11 @@
   {
     "symbol": "SAG",
     "name": "SAG Holdings Limited Ordinary Shares",
-    "lastsale": "$2.71",
-    "netchange": "0.16",
-    "pctchange": "6.275%",
-    "volume": "112966",
-    "marketCap": "26761250.00",
+    "lastsale": "$2.83",
+    "netchange": "0.12",
+    "pctchange": "4.428%",
+    "volume": "148844",
+    "marketCap": "27946250.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -43304,11 +43318,11 @@
   {
     "symbol": "SAGE",
     "name": "Sage Therapeutics Inc. Common Stock",
-    "lastsale": "$4.78",
-    "netchange": "-0.32",
-    "pctchange": "-6.275%",
-    "volume": "860811",
-    "marketCap": "292408197.00",
+    "lastsale": "$4.91",
+    "netchange": "0.13",
+    "pctchange": "2.72%",
+    "volume": "931349",
+    "marketCap": "300360721.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43318,11 +43332,11 @@
   {
     "symbol": "SAIA",
     "name": "Saia Inc. Common Stock",
-    "lastsale": "$518.17",
-    "netchange": "-4.20",
-    "pctchange": "-0.804%",
-    "volume": "253399",
-    "marketCap": "13780770013.00",
+    "lastsale": "$515.88",
+    "netchange": "-2.29",
+    "pctchange": "-0.442%",
+    "volume": "186952",
+    "marketCap": "13719867291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -43332,11 +43346,11 @@
   {
     "symbol": "SAIC",
     "name": "Science Applications International Corporation Common Stock",
-    "lastsale": "$120.03",
-    "netchange": "-2.37",
-    "pctchange": "-1.936%",
-    "volume": "804561",
-    "marketCap": "5943897963.00",
+    "lastsale": "$119.50",
+    "netchange": "-0.53",
+    "pctchange": "-0.442%",
+    "volume": "648177",
+    "marketCap": "5917652309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -43346,11 +43360,11 @@
   {
     "symbol": "SAIH",
     "name": "SAIHEAT Limited Class A Ordinary Shares",
-    "lastsale": "$0.95",
-    "netchange": "0.0399",
-    "pctchange": "4.384%",
-    "volume": "175069",
-    "marketCap": "13692634.00",
+    "lastsale": "$0.922",
+    "netchange": "-0.028",
+    "pctchange": "-2.947%",
+    "volume": "94582",
+    "marketCap": "13289062.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43374,11 +43388,11 @@
   {
     "symbol": "SAMG",
     "name": "Silvercrest Asset Management Group Inc. Class A Common Stock",
-    "lastsale": "$18.29",
-    "netchange": "0.19",
-    "pctchange": "1.05%",
-    "volume": "14522",
-    "marketCap": "253585454.00",
+    "lastsale": "$18.20",
+    "netchange": "-0.09",
+    "pctchange": "-0.492%",
+    "volume": "10202",
+    "marketCap": "252337631.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -43388,11 +43402,11 @@
   {
     "symbol": "SANA",
     "name": "Sana Biotechnology Inc. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "-0.08",
-    "pctchange": "-3.306%",
-    "volume": "2062081",
-    "marketCap": "522449200.00",
+    "lastsale": "$2.36",
+    "netchange": "0.02",
+    "pctchange": "0.855%",
+    "volume": "1927141",
+    "marketCap": "526914578.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43402,11 +43416,11 @@
   {
     "symbol": "SANG",
     "name": "Sangoma Technologies Corporation Common Shares",
-    "lastsale": "$6.31",
-    "netchange": "0.06",
-    "pctchange": "0.96%",
-    "volume": "2881",
-    "marketCap": "210330391.00",
+    "lastsale": "$6.36",
+    "netchange": "0.05",
+    "pctchange": "0.792%",
+    "volume": "5385",
+    "marketCap": "211997034.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43416,11 +43430,11 @@
   {
     "symbol": "SANM",
     "name": "Sanmina Corporation Common Stock",
-    "lastsale": "$77.06",
-    "netchange": "0.10",
-    "pctchange": "0.13%",
-    "volume": "187717",
-    "marketCap": "4211070541.00",
+    "lastsale": "$76.94",
+    "netchange": "-0.12",
+    "pctchange": "-0.156%",
+    "volume": "161888",
+    "marketCap": "4204512943.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -43430,11 +43444,11 @@
   {
     "symbol": "SANW",
     "name": "S&W Seed Company Common Stock (NV)",
-    "lastsale": "$2.27",
-    "netchange": "-0.08",
-    "pctchange": "-3.404%",
-    "volume": "20584",
-    "marketCap": "5185747.00",
+    "lastsale": "$3.05",
+    "netchange": "0.78",
+    "pctchange": "34.361%",
+    "volume": "110458",
+    "marketCap": "6967634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -43444,11 +43458,11 @@
   {
     "symbol": "SASR",
     "name": "Sandy Spring Bancorp Inc. Common Stock",
-    "lastsale": "$37.34",
-    "netchange": "-0.29",
-    "pctchange": "-0.771%",
-    "volume": "183529",
-    "marketCap": "1685366814.00",
+    "lastsale": "$37.03",
+    "netchange": "-0.31",
+    "pctchange": "-0.83%",
+    "volume": "165582",
+    "marketCap": "1671374749.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43458,11 +43472,11 @@
   {
     "symbol": "SATL",
     "name": "Satellogic Inc. Class A Ordinary Shares",
-    "lastsale": "$1.01",
-    "netchange": "0.0202",
-    "pctchange": "2.041%",
-    "volume": "75445",
-    "marketCap": "91207025.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "97271",
+    "marketCap": "90303985.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43472,11 +43486,11 @@
   {
     "symbol": "SATS",
     "name": "EchoStar  Corporation Common Stock",
-    "lastsale": "$23.68",
-    "netchange": "0.89",
-    "pctchange": "3.905%",
-    "volume": "2112742",
-    "marketCap": "6437191375.00",
+    "lastsale": "$24.23",
+    "netchange": "0.55",
+    "pctchange": "2.323%",
+    "volume": "2948396",
+    "marketCap": "6586703844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -43486,11 +43500,11 @@
   {
     "symbol": "SAVA",
     "name": "Cassava Sciences Inc. Common Stock",
-    "lastsale": "$27.95",
-    "netchange": "1.04",
-    "pctchange": "3.865%",
-    "volume": "1733386",
-    "marketCap": "1344687776.00",
+    "lastsale": "$28.00",
+    "netchange": "0.05",
+    "pctchange": "0.179%",
+    "volume": "1601401",
+    "marketCap": "1347093300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43500,11 +43514,11 @@
   {
     "symbol": "SBAC",
     "name": "SBA Communications Corporation Class A Common Stock",
-    "lastsale": "$221.61",
-    "netchange": "0.52",
-    "pctchange": "0.235%",
-    "volume": "857917",
-    "marketCap": "23828086932.00",
+    "lastsale": "$219.47",
+    "netchange": "-2.14",
+    "pctchange": "-0.966%",
+    "volume": "615304",
+    "marketCap": "23597988534.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Real Estate Investment Trusts",
@@ -43514,11 +43528,11 @@
   {
     "symbol": "SBC",
     "name": "SBC Medical Group Holdings Incorporated Common Stock",
-    "lastsale": "$6.80",
-    "netchange": "-0.12",
-    "pctchange": "-1.734%",
-    "volume": "79914",
-    "marketCap": "700541549.00",
+    "lastsale": "$6.57",
+    "netchange": "-0.23",
+    "pctchange": "-3.382%",
+    "volume": "53148",
+    "marketCap": "676846761.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43528,11 +43542,11 @@
   {
     "symbol": "SBCF",
     "name": "Seacoast Banking Corporation of Florida Common Stock",
-    "lastsale": "$29.36",
-    "netchange": "-0.14",
-    "pctchange": "-0.475%",
-    "volume": "187991",
-    "marketCap": "2508547789.00",
+    "lastsale": "$29.31",
+    "netchange": "-0.05",
+    "pctchange": "-0.17%",
+    "volume": "227107",
+    "marketCap": "2504275739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43542,11 +43556,11 @@
   {
     "symbol": "SBCWW",
     "name": "SBC Medical Group Holdings Incorporated Warrants",
-    "lastsale": "$0.2976",
-    "netchange": "0.046",
-    "pctchange": "18.283%",
-    "volume": "1486",
-    "marketCap": "30658995.00",
+    "lastsale": "$0.2886",
+    "netchange": "-0.009",
+    "pctchange": "-3.024%",
+    "volume": "198",
+    "marketCap": "29731807.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43556,11 +43570,11 @@
   {
     "symbol": "SBET",
     "name": "SharpLink Gaming Inc. Common Stock",
-    "lastsale": "$0.68",
-    "netchange": "0.0048",
-    "pctchange": "0.711%",
-    "volume": "7420",
-    "marketCap": "2438038.00",
+    "lastsale": "$0.6592",
+    "netchange": "-0.0208",
+    "pctchange": "-3.059%",
+    "volume": "40833",
+    "marketCap": "2363463.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -43570,11 +43584,11 @@
   {
     "symbol": "SBFG",
     "name": "SB Financial Group Inc. Common Stock",
-    "lastsale": "$20.03",
-    "netchange": "-0.28",
-    "pctchange": "-1.379%",
-    "volume": "13226",
-    "marketCap": "133238058.00",
+    "lastsale": "$20.59",
+    "netchange": "0.56",
+    "pctchange": "2.796%",
+    "volume": "14472",
+    "marketCap": "136963136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43584,11 +43598,11 @@
   {
     "symbol": "SBFM",
     "name": "Sunshine Biopharma Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.055",
-    "pctchange": "-2.345%",
-    "volume": "61237",
-    "marketCap": "2803741.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.437%",
+    "volume": "64559",
+    "marketCap": "2791497.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43598,11 +43612,11 @@
   {
     "symbol": "SBFMW",
     "name": "Sunshine Biopharma Inc. Warrant",
-    "lastsale": "$0.1499",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1400",
-    "marketCap": "183529.00",
+    "lastsale": "$0.20",
+    "netchange": "0.0501",
+    "pctchange": "33.422%",
+    "volume": "5870",
+    "marketCap": "244868.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43612,11 +43626,11 @@
   {
     "symbol": "SBGI",
     "name": "Sinclair Inc. Class A Common Stock",
-    "lastsale": "$15.93",
-    "netchange": "-0.255",
-    "pctchange": "-1.576%",
-    "volume": "293508",
-    "marketCap": "1058080158.00",
+    "lastsale": "$16.36",
+    "netchange": "0.43",
+    "pctchange": "2.699%",
+    "volume": "242238",
+    "marketCap": "1086641016.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Broadcasting",
@@ -43626,11 +43640,11 @@
   {
     "symbol": "SBLK",
     "name": "Star Bulk Carriers Corp. Common Shares",
-    "lastsale": "$20.44",
-    "netchange": "0.15",
-    "pctchange": "0.739%",
-    "volume": "2250431",
-    "marketCap": "2334248000.00",
+    "lastsale": "$20.03",
+    "netchange": "-0.41",
+    "pctchange": "-2.006%",
+    "volume": "1974475",
+    "marketCap": "2287426000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -43640,11 +43654,11 @@
   {
     "symbol": "SBRA",
     "name": "Sabra Health Care REIT Inc. Common Stock",
-    "lastsale": "$18.11",
-    "netchange": "-0.07",
-    "pctchange": "-0.385%",
-    "volume": "1827954",
-    "marketCap": "4284587039.00",
+    "lastsale": "$18.57",
+    "netchange": "0.46",
+    "pctchange": "2.54%",
+    "volume": "1675193",
+    "marketCap": "4393416969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -43654,11 +43668,11 @@
   {
     "symbol": "SBT",
     "name": "Sterling Bancorp Inc. Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "-0.03",
-    "pctchange": "-0.626%",
-    "volume": "43756",
-    "marketCap": "249011094.00",
+    "lastsale": "$4.715",
+    "netchange": "-0.045",
+    "pctchange": "-0.945%",
+    "volume": "35895",
+    "marketCap": "246656997.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Savings Institutions",
@@ -43668,11 +43682,11 @@
   {
     "symbol": "SBUX",
     "name": "Starbucks Corporation Common Stock",
-    "lastsale": "$100.40",
-    "netchange": "1.98",
-    "pctchange": "2.012%",
-    "volume": "7041481",
-    "marketCap": "113773280000.00",
+    "lastsale": "$98.35",
+    "netchange": "-2.05",
+    "pctchange": "-2.042%",
+    "volume": "9175598",
+    "marketCap": "111450220000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -43682,11 +43696,11 @@
   {
     "symbol": "SCHL",
     "name": "Scholastic Corporation Common Stock",
-    "lastsale": "$24.89",
-    "netchange": "0.22",
-    "pctchange": "0.892%",
-    "volume": "186185",
-    "marketCap": "700339737.00",
+    "lastsale": "$24.27",
+    "netchange": "-0.62",
+    "pctchange": "-2.491%",
+    "volume": "131189",
+    "marketCap": "682894552.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Books",
@@ -43696,11 +43710,11 @@
   {
     "symbol": "SCKT",
     "name": "Socket Mobile Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "29797",
-    "marketCap": "10267115.00",
+    "lastsale": "$1.43",
+    "netchange": "0.08",
+    "pctchange": "5.926%",
+    "volume": "94186",
+    "marketCap": "10875536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -43710,11 +43724,11 @@
   {
     "symbol": "SCLX",
     "name": "Scilex Holding Company Common Stock",
-    "lastsale": "$0.635",
-    "netchange": "0.0251",
-    "pctchange": "4.115%",
-    "volume": "2630795",
-    "marketCap": "121786980.00",
+    "lastsale": "$0.6511",
+    "netchange": "0.0161",
+    "pctchange": "2.535%",
+    "volume": "1954517",
+    "marketCap": "124874808.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43724,11 +43738,11 @@
   {
     "symbol": "SCLXW",
     "name": "Scilex Holding Company Warrant",
-    "lastsale": "$0.34",
-    "netchange": "0.0879",
-    "pctchange": "34.867%",
-    "volume": "1065",
-    "marketCap": "65208777.00",
+    "lastsale": "$0.28",
+    "netchange": "-0.06",
+    "pctchange": "-17.647%",
+    "volume": "845",
+    "marketCap": "53701346.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43738,11 +43752,11 @@
   {
     "symbol": "SCNI",
     "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares",
-    "lastsale": "$2.81",
-    "netchange": "-0.04",
-    "pctchange": "-1.404%",
-    "volume": "8664",
-    "marketCap": "2352841.00",
+    "lastsale": "$2.75",
+    "netchange": "-0.06",
+    "pctchange": "-2.135%",
+    "volume": "11675",
+    "marketCap": "2302603.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43752,11 +43766,11 @@
   {
     "symbol": "SCNX",
     "name": "Scienture Holdings Inc. Common Stock",
-    "lastsale": "$8.36",
-    "netchange": "0.36",
-    "pctchange": "4.50%",
-    "volume": "5210",
-    "marketCap": "71702006.00",
+    "lastsale": "$8.06",
+    "netchange": "-0.30",
+    "pctchange": "-3.589%",
+    "volume": "9662",
+    "marketCap": "69128968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -43766,11 +43780,11 @@
   {
     "symbol": "SCOR",
     "name": "comScore Inc. Common Stock",
-    "lastsale": "$7.32",
-    "netchange": "0.04",
-    "pctchange": "0.549%",
-    "volume": "28091",
-    "marketCap": "35798877.00",
+    "lastsale": "$7.35",
+    "netchange": "0.03",
+    "pctchange": "0.41%",
+    "volume": "21766",
+    "marketCap": "35945594.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -43780,11 +43794,11 @@
   {
     "symbol": "SCPH",
     "name": "scPharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "-0.11",
-    "pctchange": "-3.179%",
-    "volume": "408156",
-    "marketCap": "167634449.00",
+    "lastsale": "$3.52",
+    "netchange": "0.17",
+    "pctchange": "5.075%",
+    "volume": "374942",
+    "marketCap": "176141272.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43794,11 +43808,11 @@
   {
     "symbol": "SCSC",
     "name": "ScanSource Inc. Common Stock",
-    "lastsale": "$49.38",
-    "netchange": "0.49",
-    "pctchange": "1.002%",
-    "volume": "157246",
-    "marketCap": "1185372184.00",
+    "lastsale": "$49.15",
+    "netchange": "-0.23",
+    "pctchange": "-0.466%",
+    "volume": "163483",
+    "marketCap": "1179851009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -43808,11 +43822,11 @@
   {
     "symbol": "SCVL",
     "name": "Shoe Carnival Inc. Common Stock",
-    "lastsale": "$34.82",
-    "netchange": "-0.56",
-    "pctchange": "-1.583%",
-    "volume": "276132",
-    "marketCap": "946188060.00",
+    "lastsale": "$33.67",
+    "netchange": "-1.15",
+    "pctchange": "-3.303%",
+    "volume": "365268",
+    "marketCap": "914938311.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -43822,11 +43836,11 @@
   {
     "symbol": "SCWO",
     "name": "374Water Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "368500",
-    "marketCap": "137163090.00",
+    "lastsale": "$1.005",
+    "netchange": "-0.025",
+    "pctchange": "-2.427%",
+    "volume": "234900",
+    "marketCap": "133833889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -43836,11 +43850,11 @@
   {
     "symbol": "SCWX",
     "name": "SecureWorks Corp. Class A Common Stock",
-    "lastsale": "$8.38",
-    "netchange": "0.01",
-    "pctchange": "0.119%",
-    "volume": "1187298",
-    "marketCap": "744379403.00",
+    "lastsale": "$8.36",
+    "netchange": "-0.02",
+    "pctchange": "-0.239%",
+    "volume": "636647",
+    "marketCap": "742602841.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -43850,11 +43864,11 @@
   {
     "symbol": "SCYX",
     "name": "SCYNEXIS Inc. Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "-0.03",
-    "pctchange": "-2.50%",
-    "volume": "182733",
-    "marketCap": "44400319.00",
+    "lastsale": "$1.18",
+    "netchange": "0.01",
+    "pctchange": "0.855%",
+    "volume": "120666",
+    "marketCap": "44779809.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43864,11 +43878,11 @@
   {
     "symbol": "SDA",
     "name": "SunCar Technology Group Inc. Class A Ordinary Shares",
-    "lastsale": "$10.20",
-    "netchange": "0.98",
-    "pctchange": "10.629%",
-    "volume": "404301",
-    "marketCap": "914991592.00",
+    "lastsale": "$9.98",
+    "netchange": "-0.22",
+    "pctchange": "-2.157%",
+    "volume": "397121",
+    "marketCap": "895256479.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -43878,11 +43892,11 @@
   {
     "symbol": "SDAWW",
     "name": "SunCar Technology Group Inc. Warrant",
-    "lastsale": "$0.30",
-    "netchange": "-0.0674",
-    "pctchange": "-18.345%",
-    "volume": "159261",
-    "marketCap": "26911517.00",
+    "lastsale": "$0.29",
+    "netchange": "-0.01",
+    "pctchange": "-3.333%",
+    "volume": "222625",
+    "marketCap": "26014467.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -43892,11 +43906,11 @@
   {
     "symbol": "SDGR",
     "name": "Schrodinger Inc. Common Stock",
-    "lastsale": "$18.23",
-    "netchange": "-0.31",
-    "pctchange": "-1.672%",
-    "volume": "1001579",
-    "marketCap": "1328215322.00",
+    "lastsale": "$18.93",
+    "netchange": "0.70",
+    "pctchange": "3.84%",
+    "volume": "672028",
+    "marketCap": "1379216459.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43906,11 +43920,11 @@
   {
     "symbol": "SDIG",
     "name": "Stronghold Digital Mining Inc. Class A Common Stock",
-    "lastsale": "$5.26",
-    "netchange": "-0.04",
-    "pctchange": "-0.755%",
-    "volume": "733870",
-    "marketCap": "90698122.00",
+    "lastsale": "$5.45",
+    "netchange": "0.19",
+    "pctchange": "3.612%",
+    "volume": "807718",
+    "marketCap": "93974290.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43920,11 +43934,11 @@
   {
     "symbol": "SDOT",
     "name": "Sadot Group Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "-0.38",
-    "pctchange": "-11.31%",
-    "volume": "62657",
-    "marketCap": "17112474.00",
+    "lastsale": "$3.02",
+    "netchange": "0.04",
+    "pctchange": "1.342%",
+    "volume": "39304",
+    "marketCap": "17342172.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Restaurants",
@@ -43934,11 +43948,11 @@
   {
     "symbol": "SDST",
     "name": "Stardust Power Inc. Common Stock",
-    "lastsale": "$6.81",
-    "netchange": "-0.12",
-    "pctchange": "-1.732%",
-    "volume": "5306",
-    "marketCap": "326445113.00",
+    "lastsale": "$6.94",
+    "netchange": "0.13",
+    "pctchange": "1.909%",
+    "volume": "17519",
+    "marketCap": "332676812.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -43948,10 +43962,10 @@
   {
     "symbol": "SDSTW",
     "name": "Stardust Power Inc. Warrant",
-    "lastsale": "$0.29",
-    "netchange": "-0.02",
-    "pctchange": "-6.452%",
-    "volume": "400",
+    "lastsale": "$0.21",
+    "netchange": "-0.08",
+    "pctchange": "-27.586%",
+    "volume": "1145",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -43962,11 +43976,11 @@
   {
     "symbol": "SEAT",
     "name": "Vivid Seats Inc. Class A Common Stock",
-    "lastsale": "$3.39",
-    "netchange": "-0.15",
-    "pctchange": "-4.237%",
-    "volume": "1404325",
-    "marketCap": "704256733.00",
+    "lastsale": "$3.64",
+    "netchange": "0.25",
+    "pctchange": "7.375%",
+    "volume": "1226543",
+    "marketCap": "756193070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43976,11 +43990,11 @@
   {
     "symbol": "SEATW",
     "name": "Vivid Seats Inc. Warrant",
-    "lastsale": "$0.2648",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "55010968.00",
+    "lastsale": "$0.22",
+    "netchange": "-0.0448",
+    "pctchange": "-16.918%",
+    "volume": "7600",
+    "marketCap": "45703977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43990,11 +44004,11 @@
   {
     "symbol": "SEDG",
     "name": "SolarEdge Technologies Inc. Common Stock",
-    "lastsale": "$10.85",
-    "netchange": "0.21",
-    "pctchange": "1.974%",
-    "volume": "4662182",
-    "marketCap": "628758954.00",
+    "lastsale": "$10.465",
+    "netchange": "-0.385",
+    "pctchange": "-3.548%",
+    "volume": "4577970",
+    "marketCap": "606448152.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Semiconductors",
@@ -44004,11 +44018,11 @@
   {
     "symbol": "SEED",
     "name": "Origin Agritech Limited Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.435%",
-    "volume": "9505",
-    "marketCap": "14507145.00",
+    "lastsale": "$2.46",
+    "netchange": "0.17",
+    "pctchange": "7.424%",
+    "volume": "19885",
+    "marketCap": "15584095.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -44018,11 +44032,11 @@
   {
     "symbol": "SEER",
     "name": "Seer Inc. Class A Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "264186",
-    "marketCap": "136212754.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.03",
+    "pctchange": "-1.299%",
+    "volume": "298999",
+    "marketCap": "134443757.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -44032,11 +44046,11 @@
   {
     "symbol": "SEIC",
     "name": "SEI Investments Company Common Stock",
-    "lastsale": "$80.58",
-    "netchange": "0.35",
-    "pctchange": "0.436%",
-    "volume": "369282",
-    "marketCap": "10387458856.00",
+    "lastsale": "$79.46",
+    "netchange": "-1.12",
+    "pctchange": "-1.39%",
+    "volume": "515436",
+    "marketCap": "10243081170.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44046,11 +44060,11 @@
   {
     "symbol": "SELF",
     "name": "Global Self Storage Inc. Common Stock",
-    "lastsale": "$5.12",
-    "netchange": "-0.02",
-    "pctchange": "-0.389%",
-    "volume": "18748",
-    "marketCap": "57676498.00",
+    "lastsale": "$5.15",
+    "netchange": "0.03",
+    "pctchange": "0.586%",
+    "volume": "18483",
+    "marketCap": "58014446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -44060,11 +44074,11 @@
   {
     "symbol": "SELX",
     "name": "Semilux International Ltd. Ordinary Shares",
-    "lastsale": "$1.51",
-    "netchange": "0.03",
-    "pctchange": "2.027%",
-    "volume": "2707",
-    "marketCap": "56516815.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.04",
+    "pctchange": "-2.649%",
+    "volume": "877",
+    "marketCap": "55019680.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -44074,11 +44088,11 @@
   {
     "symbol": "SENEA",
     "name": "Seneca Foods Corp. Class A Common Stock",
-    "lastsale": "$70.02",
-    "netchange": "1.09",
-    "pctchange": "1.581%",
-    "volume": "32795",
-    "marketCap": "482496547.00",
+    "lastsale": "$69.93",
+    "netchange": "-0.09",
+    "pctchange": "-0.129%",
+    "volume": "11610",
+    "marketCap": "481876371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -44089,9 +44103,9 @@
     "symbol": "SENEB",
     "name": "Seneca Foods Corp. Class B Common Stock",
     "lastsale": "$70.50",
-    "netchange": "7.50",
-    "pctchange": "11.905%",
-    "volume": "390",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "171",
     "marketCap": "485804150.00",
     "country": "United States",
     "ipoyear": "",
@@ -44102,11 +44116,11 @@
   {
     "symbol": "SEPN",
     "name": "Septerna Inc. Common Stock",
-    "lastsale": "$23.55",
-    "netchange": "1.02",
-    "pctchange": "4.527%",
-    "volume": "66754",
-    "marketCap": "869943924.00",
+    "lastsale": "$24.20",
+    "netchange": "0.65",
+    "pctchange": "2.76%",
+    "volume": "198370",
+    "marketCap": "893955115.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44116,11 +44130,11 @@
   {
     "symbol": "SERA",
     "name": "Sera Prognostics Inc. Class A Common Stock",
-    "lastsale": "$6.08",
-    "netchange": "-0.06",
-    "pctchange": "-0.977%",
-    "volume": "72558",
-    "marketCap": "205336800.00",
+    "lastsale": "$6.18",
+    "netchange": "0.10",
+    "pctchange": "1.645%",
+    "volume": "52267",
+    "marketCap": "208714050.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -44130,11 +44144,11 @@
   {
     "symbol": "SERV",
     "name": "Serve Robotics Inc. Common Stock",
-    "lastsale": "$8.03",
-    "netchange": "0.03",
-    "pctchange": "0.375%",
-    "volume": "3022187",
-    "marketCap": "355714522.00",
+    "lastsale": "$8.61",
+    "netchange": "0.58",
+    "pctchange": "7.223%",
+    "volume": "3348870",
+    "marketCap": "381407476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -44144,11 +44158,11 @@
   {
     "symbol": "SEVN",
     "name": "Seven Hills Realty Trust Common Stock",
-    "lastsale": "$12.90",
-    "netchange": "-0.07",
-    "pctchange": "-0.54%",
-    "volume": "63770",
-    "marketCap": "192246778.00",
+    "lastsale": "$13.00",
+    "netchange": "0.10",
+    "pctchange": "0.775%",
+    "volume": "35120",
+    "marketCap": "193737063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -44158,11 +44172,11 @@
   {
     "symbol": "SEZL",
     "name": "Sezzle Inc. Common Stock",
-    "lastsale": "$399.74",
-    "netchange": "14.74",
-    "pctchange": "3.829%",
-    "volume": "85619",
-    "marketCap": "2241355771.00",
+    "lastsale": "$425.88",
+    "netchange": "26.14",
+    "pctchange": "6.539%",
+    "volume": "109454",
+    "marketCap": "2387923640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44173,9 +44187,9 @@
     "symbol": "SFBC",
     "name": "Sound Financial Bancorp Inc. Common Stock",
     "lastsale": "$54.00",
-    "netchange": "-0.75",
-    "pctchange": "-1.37%",
-    "volume": "1629",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4449",
     "marketCap": "138461130.00",
     "country": "United States",
     "ipoyear": "",
@@ -44186,11 +44200,11 @@
   {
     "symbol": "SFHG",
     "name": "Samfine Creation Holdings Group Limited Ordinary Share",
-    "lastsale": "$14.77",
-    "netchange": "-0.23",
-    "pctchange": "-1.533%",
-    "volume": "1326150",
-    "marketCap": "295400000.00",
+    "lastsale": "$11.51",
+    "netchange": "-3.26",
+    "pctchange": "-22.072%",
+    "volume": "423089",
+    "marketCap": "230200000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -44200,11 +44214,11 @@
   {
     "symbol": "SFIX",
     "name": "Stitch Fix Inc. Class A Common Stock",
-    "lastsale": "$3.67",
-    "netchange": "0.07",
-    "pctchange": "1.944%",
-    "volume": "996847",
-    "marketCap": "465494862.00",
+    "lastsale": "$3.79",
+    "netchange": "0.12",
+    "pctchange": "3.27%",
+    "volume": "984822",
+    "marketCap": "480715402.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Catalog/Specialty Distribution",
@@ -44214,11 +44228,11 @@
   {
     "symbol": "SFM",
     "name": "Sprouts Farmers Market Inc. Common Stock",
-    "lastsale": "$141.42",
-    "netchange": "-0.58",
-    "pctchange": "-0.408%",
-    "volume": "1560974",
-    "marketCap": "14140768797.00",
+    "lastsale": "$143.44",
+    "netchange": "2.02",
+    "pctchange": "1.428%",
+    "volume": "1343626",
+    "marketCap": "14342751211.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Food Chains",
@@ -44228,11 +44242,11 @@
   {
     "symbol": "SFNC",
     "name": "Simmons First National Corporation Class A Common Stock",
-    "lastsale": "$24.30",
-    "netchange": "-0.19",
-    "pctchange": "-0.776%",
-    "volume": "395151",
-    "marketCap": "3051432065.00",
+    "lastsale": "$24.07",
+    "netchange": "-0.23",
+    "pctchange": "-0.947%",
+    "volume": "659703",
+    "marketCap": "3022550198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44242,11 +44256,11 @@
   {
     "symbol": "SFST",
     "name": "Southern First Bancshares Inc. Common Stock",
-    "lastsale": "$43.21",
-    "netchange": "0.14",
-    "pctchange": "0.325%",
-    "volume": "23849",
-    "marketCap": "352586989.00",
+    "lastsale": "$43.23",
+    "netchange": "0.02",
+    "pctchange": "0.046%",
+    "volume": "22861",
+    "marketCap": "352750186.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44256,11 +44270,11 @@
   {
     "symbol": "SFWL",
     "name": "Shengfeng Development Limited Class A Ordinary Shares",
-    "lastsale": "$1.23",
-    "netchange": "-0.005",
-    "pctchange": "-0.405%",
-    "volume": "16323",
-    "marketCap": "101471941.00",
+    "lastsale": "$1.25",
+    "netchange": "0.02",
+    "pctchange": "1.626%",
+    "volume": "7305",
+    "marketCap": "103121891.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -44270,11 +44284,11 @@
   {
     "symbol": "SGA",
     "name": "Saga Communications Inc. Class A Common Stock (FL)",
-    "lastsale": "$11.80",
-    "netchange": "-0.10",
-    "pctchange": "-0.84%",
-    "volume": "11662",
-    "marketCap": "73885476.00",
+    "lastsale": "$12.05",
+    "netchange": "0.25",
+    "pctchange": "2.119%",
+    "volume": "12116",
+    "marketCap": "75450846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44284,11 +44298,11 @@
   {
     "symbol": "SGBX",
     "name": "Safe & Green Holdings Corp. Common Stock",
-    "lastsale": "$0.5459",
-    "netchange": "-0.0603",
-    "pctchange": "-9.947%",
-    "volume": "241970",
-    "marketCap": "1106961.00",
+    "lastsale": "$0.5132",
+    "netchange": "-0.0327",
+    "pctchange": "-5.99%",
+    "volume": "151917",
+    "marketCap": "1040653.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -44298,11 +44312,11 @@
   {
     "symbol": "SGC",
     "name": "Superior Group of Companies Inc. Common Stock",
-    "lastsale": "$16.27",
-    "netchange": "0.04",
-    "pctchange": "0.246%",
-    "volume": "34210",
-    "marketCap": "265871828.00",
+    "lastsale": "$16.03",
+    "netchange": "-0.24",
+    "pctchange": "-1.475%",
+    "volume": "37806",
+    "marketCap": "261949933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44312,11 +44326,11 @@
   {
     "symbol": "SGD",
     "name": "Safe and Green Development Corporation Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "-0.92",
-    "pctchange": "-34.586%",
-    "volume": "488645",
-    "marketCap": "2587157.00",
+    "lastsale": "$1.82",
+    "netchange": "0.08",
+    "pctchange": "4.598%",
+    "volume": "96854",
+    "marketCap": "2706107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -44326,11 +44340,11 @@
   {
     "symbol": "SGHT",
     "name": "Sight Sciences Inc. Common Stock",
-    "lastsale": "$3.74",
-    "netchange": "-0.06",
-    "pctchange": "-1.579%",
-    "volume": "499630",
-    "marketCap": "189822264.00",
+    "lastsale": "$3.77",
+    "netchange": "0.03",
+    "pctchange": "0.802%",
+    "volume": "155468",
+    "marketCap": "191344902.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -44340,11 +44354,11 @@
   {
     "symbol": "SGLY",
     "name": "Singularity Future Technology Ltd. Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "-0.14",
-    "pctchange": "-7.91%",
-    "volume": "53534",
-    "marketCap": "5710692.00",
+    "lastsale": "$1.64",
+    "netchange": "0.01",
+    "pctchange": "0.613%",
+    "volume": "30242",
+    "marketCap": "5745727.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Oil Refining/Marketing",
@@ -44355,9 +44369,9 @@
     "symbol": "SGMA",
     "name": "SigmaTron International Inc. Common Stock",
     "lastsale": "$2.57",
-    "netchange": "-0.10",
-    "pctchange": "-3.745%",
-    "volume": "54630",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29364",
     "marketCap": "15726570.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -44368,11 +44382,11 @@
   {
     "symbol": "SGML",
     "name": "Sigma Lithium Corporation Common Shares",
-    "lastsale": "$13.51",
-    "netchange": "0.57",
-    "pctchange": "4.405%",
-    "volume": "674149",
-    "marketCap": "1497589742.00",
+    "lastsale": "$13.88",
+    "netchange": "0.37",
+    "pctchange": "2.739%",
+    "volume": "645411",
+    "marketCap": "1538604413.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -44382,11 +44396,11 @@
   {
     "symbol": "SGMO",
     "name": "Sangamo Therapeutics Inc. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "-0.15",
-    "pctchange": "-7.317%",
-    "volume": "6599825",
-    "marketCap": "396429053.00",
+    "lastsale": "$1.96",
+    "netchange": "0.06",
+    "pctchange": "3.158%",
+    "volume": "6316885",
+    "marketCap": "408947865.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -44396,11 +44410,11 @@
   {
     "symbol": "SGMT",
     "name": "Sagimet Biosciences Inc. Series A Common Stock",
-    "lastsale": "$4.36",
-    "netchange": "-0.37",
-    "pctchange": "-7.822%",
-    "volume": "587257",
-    "marketCap": "133742368.00",
+    "lastsale": "$4.41",
+    "netchange": "0.05",
+    "pctchange": "1.147%",
+    "volume": "504946",
+    "marketCap": "135276111.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44410,11 +44424,11 @@
   {
     "symbol": "SGRP",
     "name": "SPAR Group Inc. Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "-0.12",
-    "pctchange": "-5.333%",
-    "volume": "203075",
-    "marketCap": "49884055.00",
+    "lastsale": "$2.16",
+    "netchange": "0.03",
+    "pctchange": "1.408%",
+    "volume": "152323",
+    "marketCap": "50651354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44424,11 +44438,11 @@
   {
     "symbol": "SGRY",
     "name": "Surgery Partners Inc. Common Stock",
-    "lastsale": "$21.83",
-    "netchange": "-1.12",
-    "pctchange": "-4.88%",
-    "volume": "2503078",
-    "marketCap": "2774888011.00",
+    "lastsale": "$22.75",
+    "netchange": "0.92",
+    "pctchange": "4.214%",
+    "volume": "3088444",
+    "marketCap": "2891832444.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hospital/Nursing Management",
@@ -44438,11 +44452,11 @@
   {
     "symbol": "SHBI",
     "name": "Shore Bancshares Inc Common Stock",
-    "lastsale": "$16.06",
-    "netchange": "-0.15",
-    "pctchange": "-0.925%",
-    "volume": "106987",
-    "marketCap": "535227958.00",
+    "lastsale": "$16.08",
+    "netchange": "0.02",
+    "pctchange": "0.125%",
+    "volume": "113229",
+    "marketCap": "535894494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44452,11 +44466,11 @@
   {
     "symbol": "SHC",
     "name": "Sotera Health Company Common Stock",
-    "lastsale": "$13.88",
-    "netchange": "-0.43",
-    "pctchange": "-3.005%",
-    "volume": "2081178",
-    "marketCap": "3931357723.00",
+    "lastsale": "$13.61",
+    "netchange": "-0.27",
+    "pctchange": "-1.945%",
+    "volume": "1113664",
+    "marketCap": "3854883185.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Misc Health and Biotechnology Services",
@@ -44466,11 +44480,11 @@
   {
     "symbol": "SHEN",
     "name": "Shenandoah Telecommunications Co Common Stock",
-    "lastsale": "$13.01",
-    "netchange": "0.08",
-    "pctchange": "0.619%",
-    "volume": "203762",
-    "marketCap": "710373919.00",
+    "lastsale": "$12.79",
+    "netchange": "-0.22",
+    "pctchange": "-1.691%",
+    "volume": "137111",
+    "marketCap": "698361447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -44480,11 +44494,11 @@
   {
     "symbol": "SHFS",
     "name": "SHF Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.3177",
-    "netchange": "-0.0273",
-    "pctchange": "-7.913%",
-    "volume": "79995",
-    "marketCap": "17687416.00",
+    "lastsale": "$0.31",
+    "netchange": "-0.0077",
+    "pctchange": "-2.424%",
+    "volume": "91454",
+    "marketCap": "17258731.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44494,11 +44508,11 @@
   {
     "symbol": "SHFSW",
     "name": "SHF Holdings Inc. Warrants",
-    "lastsale": "$0.0359",
-    "netchange": "-0.0004",
-    "pctchange": "-1.102%",
-    "volume": "450",
-    "marketCap": "1998672.00",
+    "lastsale": "$0.0376",
+    "netchange": "0.0017",
+    "pctchange": "4.735%",
+    "volume": "18648",
+    "marketCap": "2093317.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44508,11 +44522,11 @@
   {
     "symbol": "SHIM",
     "name": "Shimmick Corporation Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "0.02",
-    "pctchange": "0.943%",
-    "volume": "4734",
-    "marketCap": "72325413.00",
+    "lastsale": "$2.17",
+    "netchange": "0.03",
+    "pctchange": "1.402%",
+    "volume": "23908",
+    "marketCap": "73339321.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -44522,11 +44536,11 @@
   {
     "symbol": "SHIP",
     "name": "Seanergy Maritime Holdings Corp. Common Stock",
-    "lastsale": "$8.93",
+    "lastsale": "$8.82",
     "netchange": "-0.11",
-    "pctchange": "-1.217%",
-    "volume": "180076",
-    "marketCap": "184064481.00",
+    "pctchange": "-1.232%",
+    "volume": "193510",
+    "marketCap": "181797170.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -44536,11 +44550,11 @@
   {
     "symbol": "SHLS",
     "name": "Shoals Technologies Group Inc. Class A Common Stock",
-    "lastsale": "$4.26",
-    "netchange": "-0.30",
-    "pctchange": "-6.579%",
-    "volume": "6480277",
-    "marketCap": "710138264.00",
+    "lastsale": "$4.15",
+    "netchange": "-0.11",
+    "pctchange": "-2.582%",
+    "volume": "5538974",
+    "marketCap": "691801360.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -44550,11 +44564,11 @@
   {
     "symbol": "SHLT",
     "name": "SHL Telemedicine Ltd American Depositary Shares",
-    "lastsale": "$2.8408",
-    "netchange": "-0.0092",
-    "pctchange": "-0.323%",
-    "volume": "3801",
-    "marketCap": "46568536.00",
+    "lastsale": "$2.69",
+    "netchange": "-0.1508",
+    "pctchange": "-5.308%",
+    "volume": "711",
+    "marketCap": "44096508.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -44564,11 +44578,11 @@
   {
     "symbol": "SHMD",
     "name": "SCHMID Group N.V. Class A Ordinary Shares",
-    "lastsale": "$2.61",
-    "netchange": "-0.18",
-    "pctchange": "-6.452%",
-    "volume": "33149",
-    "marketCap": "112164390.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.10",
+    "pctchange": "-3.831%",
+    "volume": "76486",
+    "marketCap": "107866904.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44578,11 +44592,11 @@
   {
     "symbol": "SHMDW",
     "name": "SCHMID Group N.V. Warrants",
-    "lastsale": "$0.22",
-    "netchange": "-0.0401",
-    "pctchange": "-15.417%",
-    "volume": "1500",
-    "marketCap": "9454470.00",
+    "lastsale": "$0.25",
+    "netchange": "0.03",
+    "pctchange": "13.636%",
+    "volume": "4928",
+    "marketCap": "10743716.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44592,11 +44606,11 @@
   {
     "symbol": "SHOO",
     "name": "Steven Madden Ltd. Common Stock",
-    "lastsale": "$42.79",
-    "netchange": "-0.44",
-    "pctchange": "-1.018%",
-    "volume": "806204",
-    "marketCap": "3089053917.00",
+    "lastsale": "$42.53",
+    "netchange": "-0.26",
+    "pctchange": "-0.608%",
+    "volume": "610703",
+    "marketCap": "3070284251.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -44606,11 +44620,11 @@
   {
     "symbol": "SHOT",
     "name": "Safety Shot Inc. Common Stock",
-    "lastsale": "$0.8938",
-    "netchange": "-0.0562",
-    "pctchange": "-5.916%",
-    "volume": "2985470",
-    "marketCap": "54645463.00",
+    "lastsale": "$0.9196",
+    "netchange": "0.0258",
+    "pctchange": "2.887%",
+    "volume": "1454656",
+    "marketCap": "56222833.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44620,11 +44634,11 @@
   {
     "symbol": "SHOTW",
     "name": "Safety Shot Inc. Warrant",
-    "lastsale": "$0.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "399",
-    "marketCap": "7947986.00",
+    "lastsale": "$0.1308",
+    "netchange": "0.0008",
+    "pctchange": "0.615%",
+    "volume": "2420",
+    "marketCap": "7996897.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44634,11 +44648,11 @@
   {
     "symbol": "SHPH",
     "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$0.931",
-    "netchange": "-0.066",
-    "pctchange": "-6.62%",
-    "volume": "62568",
-    "marketCap": "3412040.00",
+    "lastsale": "$0.891",
+    "netchange": "-0.04",
+    "pctchange": "-4.296%",
+    "volume": "124967",
+    "marketCap": "3265443.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44648,11 +44662,11 @@
   {
     "symbol": "SHYF",
     "name": "The Shyft Group Inc. Common Stock",
-    "lastsale": "$13.64",
-    "netchange": "-0.28",
-    "pctchange": "-2.011%",
-    "volume": "175615",
-    "marketCap": "470504353.00",
+    "lastsale": "$13.34",
+    "netchange": "-0.30",
+    "pctchange": "-2.199%",
+    "volume": "144696",
+    "marketCap": "460156016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -44662,11 +44676,11 @@
   {
     "symbol": "SIBN",
     "name": "SI-BONE Inc. Common Stock",
-    "lastsale": "$12.36",
-    "netchange": "-0.56",
-    "pctchange": "-4.334%",
-    "volume": "605928",
-    "marketCap": "518355892.00",
+    "lastsale": "$12.32",
+    "netchange": "-0.04",
+    "pctchange": "-0.324%",
+    "volume": "285549",
+    "marketCap": "516678365.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -44676,11 +44690,11 @@
   {
     "symbol": "SIDU",
     "name": "Sidus Space Inc. Class A Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "-0.03",
-    "pctchange": "-2.50%",
-    "volume": "474956",
-    "marketCap": "4892172.00",
+    "lastsale": "$1.29",
+    "netchange": "0.12",
+    "pctchange": "10.256%",
+    "volume": "816242",
+    "marketCap": "5393934.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -44690,11 +44704,11 @@
   {
     "symbol": "SIEB",
     "name": "Siebert Financial Corp. Common Stock",
-    "lastsale": "$2.68",
-    "netchange": "-0.01",
-    "pctchange": "-0.372%",
-    "volume": "18839",
-    "marketCap": "107524108.00",
+    "lastsale": "$2.66",
+    "netchange": "-0.02",
+    "pctchange": "-0.746%",
+    "volume": "30365",
+    "marketCap": "106721690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44704,11 +44718,11 @@
   {
     "symbol": "SIFY",
     "name": "Sify Technologies Limited American Depositary Shares",
-    "lastsale": "$2.79",
-    "netchange": "0.10",
-    "pctchange": "3.717%",
-    "volume": "57462",
-    "marketCap": "201499112.00",
+    "lastsale": "$2.87",
+    "netchange": "0.08",
+    "pctchange": "2.867%",
+    "volume": "33134",
+    "marketCap": "207276864.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -44718,11 +44732,11 @@
   {
     "symbol": "SIGA",
     "name": "SIGA Technologies Inc. Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "0.24",
-    "pctchange": "4.04%",
-    "volume": "578718",
-    "marketCap": "441280854.00",
+    "lastsale": "$6.26",
+    "netchange": "0.08",
+    "pctchange": "1.294%",
+    "volume": "580252",
+    "marketCap": "446993228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44732,11 +44746,11 @@
   {
     "symbol": "SIGI",
     "name": "Selective Insurance Group Inc. Common Stock",
-    "lastsale": "$98.08",
-    "netchange": "-0.86",
-    "pctchange": "-0.869%",
-    "volume": "291353",
-    "marketCap": "5962677187.00",
+    "lastsale": "$97.09",
+    "netchange": "-0.99",
+    "pctchange": "-1.009%",
+    "volume": "305150",
+    "marketCap": "5902491111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44746,11 +44760,11 @@
   {
     "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": "$18.89",
-    "netchange": "-0.07",
-    "pctchange": "-0.369%",
-    "volume": "1383",
-    "marketCap": "1148398981.00",
+    "lastsale": "$18.785",
+    "netchange": "-0.105",
+    "pctchange": "-0.556%",
+    "volume": "2372",
+    "marketCap": "1142015609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44760,11 +44774,11 @@
   {
     "symbol": "SILC",
     "name": "Silicom Ltd Ordinary Shares",
-    "lastsale": "$13.90",
-    "netchange": "-0.49",
-    "pctchange": "-3.405%",
-    "volume": "35700",
-    "marketCap": "89036770.00",
+    "lastsale": "$14.00",
+    "netchange": "0.10",
+    "pctchange": "0.719%",
+    "volume": "39991",
+    "marketCap": "89677322.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -44774,11 +44788,11 @@
   {
     "symbol": "SILO",
     "name": "Silo Pharma Inc. Common Stock",
-    "lastsale": "$0.99",
-    "netchange": "-0.14",
-    "pctchange": "-12.389%",
-    "volume": "829819",
-    "marketCap": "4439611.00",
+    "lastsale": "$0.9699",
+    "netchange": "-0.0201",
+    "pctchange": "-2.03%",
+    "volume": "183007",
+    "marketCap": "4349474.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44788,10 +44802,10 @@
   {
     "symbol": "SIMA",
     "name": "SIM Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.0096",
-    "netchange": "0.0146",
-    "pctchange": "0.146%",
-    "volume": "82116",
+    "lastsale": "$9.99",
+    "netchange": "-0.0196",
+    "pctchange": "-0.196%",
+    "volume": "346829",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44802,10 +44816,10 @@
   {
     "symbol": "SIMAU",
     "name": "SIM Acquisition Corp. I Unit",
-    "lastsale": "$10.06",
-    "netchange": "-0.02",
-    "pctchange": "-0.198%",
-    "volume": "4934",
+    "lastsale": "$10.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "11651",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44816,10 +44830,10 @@
   {
     "symbol": "SIMAW",
     "name": "SIM Acquisition Corp. I Warrant",
-    "lastsale": "$0.095",
-    "netchange": "-0.005",
-    "pctchange": "-5.00%",
-    "volume": "1527",
+    "lastsale": "$0.0843",
+    "netchange": "-0.0107",
+    "pctchange": "-11.263%",
+    "volume": "40235",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44830,11 +44844,11 @@
   {
     "symbol": "SIMO",
     "name": "Silicon Motion Technology Corporation American Depositary Shares",
-    "lastsale": "$52.80",
-    "netchange": "1.60",
-    "pctchange": "3.125%",
-    "volume": "542091",
-    "marketCap": "1778389536.00",
+    "lastsale": "$53.56",
+    "netchange": "0.76",
+    "pctchange": "1.439%",
+    "volume": "484312",
+    "marketCap": "1803987567.00",
     "country": "Taiwan",
     "ipoyear": "2005",
     "industry": "Semiconductors",
@@ -44844,11 +44858,11 @@
   {
     "symbol": "SINT",
     "name": "SiNtx Technologies Inc. Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "1.14",
-    "pctchange": "55.882%",
-    "volume": "51928168",
-    "marketCap": "4270273.00",
+    "lastsale": "$3.25",
+    "netchange": "0.07",
+    "pctchange": "2.201%",
+    "volume": "1431365",
+    "marketCap": "4364272.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -44858,11 +44872,11 @@
   {
     "symbol": "SIRI",
     "name": "SiriusXM Holdings Inc. Common Stock",
-    "lastsale": "$25.12",
-    "netchange": "-0.68",
-    "pctchange": "-2.636%",
-    "volume": "4900211",
-    "marketCap": "8520755873.00",
+    "lastsale": "$25.17",
+    "netchange": "0.05",
+    "pctchange": "0.199%",
+    "volume": "3471943",
+    "marketCap": "8537715976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44872,11 +44886,11 @@
   {
     "symbol": "SISI",
     "name": "Shineco Inc. Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "155122",
-    "marketCap": "4002467.00",
+    "lastsale": "$2.34",
+    "netchange": "-0.14",
+    "pctchange": "-5.645%",
+    "volume": "92829",
+    "marketCap": "4058133.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -44886,11 +44900,11 @@
   {
     "symbol": "SITM",
     "name": "SiTime Corporation Common Stock",
-    "lastsale": "$199.93",
-    "netchange": "6.35",
-    "pctchange": "3.28%",
-    "volume": "163265",
-    "marketCap": "4670763660.00",
+    "lastsale": "$208.49",
+    "netchange": "8.56",
+    "pctchange": "4.281%",
+    "volume": "146923",
+    "marketCap": "4870742338.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -44900,11 +44914,11 @@
   {
     "symbol": "SJ",
     "name": "Scienjoy Holding Corporation Class A Ordinary Shares ",
-    "lastsale": "$1.01",
-    "netchange": "0.0599",
-    "pctchange": "6.305%",
-    "volume": "17775",
-    "marketCap": "41856446.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.03",
+    "pctchange": "-2.97%",
+    "volume": "31110",
+    "marketCap": "40613185.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -44914,11 +44928,11 @@
   {
     "symbol": "SJW",
     "name": "SJW Group Common Stock",
-    "lastsale": "$54.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "185989",
-    "marketCap": "1822293773.00",
+    "lastsale": "$55.15",
+    "netchange": "0.35",
+    "pctchange": "0.639%",
+    "volume": "189893",
+    "marketCap": "1833932510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -44928,10 +44942,10 @@
   {
     "symbol": "SKGR",
     "name": "SK Growth Opportunities Corporation Class A Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.087%",
-    "volume": "1112",
+    "lastsale": "$11.505",
+    "netchange": "0.005",
+    "pctchange": "0.043%",
+    "volume": "100426",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -44939,27 +44953,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/skgr"
   },
-  {
-    "symbol": "SKGRU",
-    "name": "SK Growth Opportunities Corporation Unit",
-    "lastsale": "$11.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/skgru"
-  },
   {
     "symbol": "SKGRW",
     "name": "SK Growth Opportunities Corporation Warrant",
-    "lastsale": "$0.3486",
-    "netchange": "0.0096",
-    "pctchange": "2.832%",
-    "volume": "14308",
+    "lastsale": "$0.3565",
+    "netchange": "0.0079",
+    "pctchange": "2.266%",
+    "volume": "113",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -44970,11 +44970,11 @@
   {
     "symbol": "SKIN",
     "name": "The Beauty Health Company Class A Common Stock",
-    "lastsale": "$1.565",
-    "netchange": "0.035",
-    "pctchange": "2.288%",
-    "volume": "945745",
-    "marketCap": "194251177.00",
+    "lastsale": "$1.615",
+    "netchange": "0.05",
+    "pctchange": "3.195%",
+    "volume": "966596",
+    "marketCap": "200457285.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -44984,11 +44984,11 @@
   {
     "symbol": "SKK",
     "name": "SKK Holdings Limited Common Stock",
-    "lastsale": "$7.64",
-    "netchange": "1.255",
-    "pctchange": "19.655%",
-    "volume": "307185",
-    "marketCap": "119375000.00",
+    "lastsale": "$8.63",
+    "netchange": "0.99",
+    "pctchange": "12.958%",
+    "volume": "499074",
+    "marketCap": "134843750.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -44998,11 +44998,11 @@
   {
     "symbol": "SKWD",
     "name": "Skyward Specialty Insurance Group Inc. Common Stock",
-    "lastsale": "$50.60",
-    "netchange": "0.81",
-    "pctchange": "1.627%",
-    "volume": "255549",
-    "marketCap": "2029056509.00",
+    "lastsale": "$51.32",
+    "netchange": "0.72",
+    "pctchange": "1.423%",
+    "volume": "242929",
+    "marketCap": "2057928459.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -45012,11 +45012,11 @@
   {
     "symbol": "SKYE",
     "name": "Skye Bioscience Inc. Common Stock",
-    "lastsale": "$4.56",
-    "netchange": "-0.39",
-    "pctchange": "-7.879%",
-    "volume": "411215",
-    "marketCap": "138342602.00",
+    "lastsale": "$4.34",
+    "netchange": "-0.22",
+    "pctchange": "-4.825%",
+    "volume": "97019",
+    "marketCap": "131668179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45026,11 +45026,11 @@
   {
     "symbol": "SKYQ",
     "name": "Sky Quarry Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.20",
-    "pctchange": "-10.526%",
-    "volume": "152097",
-    "marketCap": "27749255.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.28",
+    "pctchange": "-16.471%",
+    "volume": "267842",
+    "marketCap": "26696853.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Environmental Services",
@@ -45040,11 +45040,11 @@
   {
     "symbol": "SKYT",
     "name": "SkyWater Technology Inc. Common Stock",
-    "lastsale": "$7.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.253%",
-    "volume": "337066",
-    "marketCap": "376482384.00",
+    "lastsale": "$8.21",
+    "netchange": "0.31",
+    "pctchange": "3.924%",
+    "volume": "230310",
+    "marketCap": "391255744.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -45054,11 +45054,11 @@
   {
     "symbol": "SKYW",
     "name": "SkyWest Inc. Common Stock",
-    "lastsale": "$109.50",
-    "netchange": "-1.83",
-    "pctchange": "-1.644%",
-    "volume": "261597",
-    "marketCap": "4415895305.00",
+    "lastsale": "$109.89",
+    "netchange": "0.39",
+    "pctchange": "0.356%",
+    "volume": "257987",
+    "marketCap": "4431623151.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Air Freight/Delivery Services",
@@ -45068,11 +45068,11 @@
   {
     "symbol": "SKYX",
     "name": "SKYX Platforms Corp. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.02",
-    "pctchange": "-1.835%",
-    "volume": "381181",
-    "marketCap": "109676813.00",
+    "lastsale": "$0.9981",
+    "netchange": "-0.0719",
+    "pctchange": "-6.72%",
+    "volume": "522888",
+    "marketCap": "102306941.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Building Products",
@@ -45082,11 +45082,11 @@
   {
     "symbol": "SLAB",
     "name": "Silicon Laboratories Inc. Common Stock",
-    "lastsale": "$100.71",
-    "netchange": "0.24",
-    "pctchange": "0.239%",
-    "volume": "217702",
-    "marketCap": "3267841806.00",
+    "lastsale": "$98.40",
+    "netchange": "-2.31",
+    "pctchange": "-2.294%",
+    "volume": "165730",
+    "marketCap": "3192886841.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -45096,11 +45096,11 @@
   {
     "symbol": "SLDB",
     "name": "Solid Biosciences Inc. Common Stock",
-    "lastsale": "$5.00",
-    "netchange": "0.15",
-    "pctchange": "3.093%",
-    "volume": "567998",
-    "marketCap": "199773035.00",
+    "lastsale": "$5.11",
+    "netchange": "0.11",
+    "pctchange": "2.20%",
+    "volume": "575738",
+    "marketCap": "204168042.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45110,11 +45110,11 @@
   {
     "symbol": "SLDP",
     "name": "Solid Power Inc. Class A Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1682501",
-    "marketCap": "183995422.00",
+    "lastsale": "$1.04",
+    "netchange": "0.02",
+    "pctchange": "1.961%",
+    "volume": "1867510",
+    "marketCap": "187603176.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45124,11 +45124,11 @@
   {
     "symbol": "SLDPW",
     "name": "Solid Power Inc. Warrant",
-    "lastsale": "$0.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8055",
-    "marketCap": "19842644.00",
+    "lastsale": "$0.091",
+    "netchange": "-0.019",
+    "pctchange": "-17.273%",
+    "volume": "4515",
+    "marketCap": "16415278.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45138,11 +45138,11 @@
   {
     "symbol": "SLE",
     "name": "Super League Enterprise Inc. Common Stock",
-    "lastsale": "$0.6725",
-    "netchange": "-0.087",
-    "pctchange": "-11.455%",
-    "volume": "257293",
-    "marketCap": "8710624.00",
+    "lastsale": "$0.6811",
+    "netchange": "0.0086",
+    "pctchange": "1.279%",
+    "volume": "285269",
+    "marketCap": "8822017.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -45152,11 +45152,11 @@
   {
     "symbol": "SLGL",
     "name": "Sol-Gel Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.4877",
-    "netchange": "-0.0273",
-    "pctchange": "-5.301%",
-    "volume": "90191",
-    "marketCap": "13586161.00",
+    "lastsale": "$0.431",
+    "netchange": "-0.0567",
+    "pctchange": "-11.626%",
+    "volume": "147449",
+    "marketCap": "12006634.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45166,11 +45166,11 @@
   {
     "symbol": "SLM",
     "name": "SLM Corporation Common Stock",
-    "lastsale": "$24.20",
-    "netchange": "-0.27",
-    "pctchange": "-1.103%",
-    "volume": "1231900",
-    "marketCap": "5138397301.00",
+    "lastsale": "$23.87",
+    "netchange": "-0.33",
+    "pctchange": "-1.364%",
+    "volume": "2580588",
+    "marketCap": "5068328247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45180,11 +45180,11 @@
   {
     "symbol": "SLMBP",
     "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$74.30",
-    "netchange": "-0.08",
-    "pctchange": "-0.108%",
-    "volume": "5719",
-    "marketCap": "15776153698.00",
+    "lastsale": "$74.42",
+    "netchange": "0.12",
+    "pctchange": "0.162%",
+    "volume": "17308",
+    "marketCap": "15801633354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45194,11 +45194,11 @@
   {
     "symbol": "SLN",
     "name": "Silence Therapeutics Plc American Depository Share",
-    "lastsale": "$11.02",
-    "netchange": "-1.68",
-    "pctchange": "-13.228%",
-    "volume": "801609",
-    "marketCap": "515736000.00",
+    "lastsale": "$6.97",
+    "netchange": "-4.05",
+    "pctchange": "-36.751%",
+    "volume": "4518238",
+    "marketCap": "326196000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45208,11 +45208,11 @@
   {
     "symbol": "SLNG",
     "name": "Stabilis Solutions Inc. Common Stock",
-    "lastsale": "$4.8301",
-    "netchange": "-0.0149",
-    "pctchange": "-0.308%",
-    "volume": "27718",
-    "marketCap": "89767476.00",
+    "lastsale": "$5.18",
+    "netchange": "0.3499",
+    "pctchange": "7.244%",
+    "volume": "4326",
+    "marketCap": "96270373.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -45222,11 +45222,11 @@
   {
     "symbol": "SLNH",
     "name": "Soluna Holdings Inc. Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "-0.37",
-    "pctchange": "-10.00%",
-    "volume": "225013",
-    "marketCap": "27881394.00",
+    "lastsale": "$3.91",
+    "netchange": "0.58",
+    "pctchange": "17.417%",
+    "volume": "390367",
+    "marketCap": "32737613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45236,11 +45236,11 @@
   {
     "symbol": "SLNHP",
     "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ",
-    "lastsale": "$12.49",
-    "netchange": "0.46",
-    "pctchange": "3.824%",
-    "volume": "10129",
-    "marketCap": "104576160.00",
+    "lastsale": "$12.01",
+    "netchange": "-0.48",
+    "pctchange": "-3.843%",
+    "volume": "80334",
+    "marketCap": "100557220.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45250,11 +45250,11 @@
   {
     "symbol": "SLNO",
     "name": "Soleno Therapeutics Inc. Common Stock",
-    "lastsale": "$51.64",
-    "netchange": "-0.16",
-    "pctchange": "-0.309%",
-    "volume": "550620",
-    "marketCap": "2226584188.00",
+    "lastsale": "$51.79",
+    "netchange": "0.15",
+    "pctchange": "0.29%",
+    "volume": "464031",
+    "marketCap": "2233051803.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45264,11 +45264,11 @@
   {
     "symbol": "SLP",
     "name": "Simulations Plus Inc. Common Stock",
-    "lastsale": "$28.29",
-    "netchange": "-0.48",
-    "pctchange": "-1.668%",
-    "volume": "176357",
-    "marketCap": "567700635.00",
+    "lastsale": "$27.62",
+    "netchange": "-0.67",
+    "pctchange": "-2.368%",
+    "volume": "171669",
+    "marketCap": "554255622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45279,9 +45279,9 @@
     "symbol": "SLRC",
     "name": "SLR Investment Corp. Common Stock",
     "lastsale": "$16.39",
-    "netchange": "0.23",
-    "pctchange": "1.423%",
-    "volume": "412112",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "171296",
     "marketCap": "894150451.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -45292,11 +45292,11 @@
   {
     "symbol": "SLRN",
     "name": "ACELYRIN INC. Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "-0.04",
-    "pctchange": "-0.853%",
-    "volume": "614182",
-    "marketCap": "466513896.00",
+    "lastsale": "$4.72",
+    "netchange": "0.07",
+    "pctchange": "1.505%",
+    "volume": "377928",
+    "marketCap": "473536686.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45306,11 +45306,11 @@
   {
     "symbol": "SLRX",
     "name": "Salarius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.38",
-    "netchange": "0.04",
-    "pctchange": "2.985%",
-    "volume": "48606",
-    "marketCap": "1988797.00",
+    "lastsale": "$1.41",
+    "netchange": "0.03",
+    "pctchange": "2.174%",
+    "volume": "21637",
+    "marketCap": "2032031.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45321,9 +45321,9 @@
     "symbol": "SLS",
     "name": "SELLAS Life Sciences Group Inc. Common Stock",
     "lastsale": "$1.29",
-    "netchange": "-0.03",
-    "pctchange": "-2.273%",
-    "volume": "946890",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1669933",
     "marketCap": "90792753.00",
     "country": "United States",
     "ipoyear": "",
@@ -45334,11 +45334,11 @@
   {
     "symbol": "SLXN",
     "name": "Silexion Therapeutics Corp Ordinary Shares",
-    "lastsale": "$0.2235",
-    "netchange": "0.0111",
-    "pctchange": "5.226%",
-    "volume": "157257",
-    "marketCap": "3224616.00",
+    "lastsale": "$0.2262",
+    "netchange": "0.0027",
+    "pctchange": "1.208%",
+    "volume": "198551",
+    "marketCap": "3263572.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45348,11 +45348,11 @@
   {
     "symbol": "SLXNW",
     "name": "Silexion Therapeutics Corp Warrant",
-    "lastsale": "$0.0275",
-    "netchange": "0.0064",
-    "pctchange": "30.332%",
-    "volume": "3843",
-    "marketCap": "396765.00",
+    "lastsale": "$0.05",
+    "netchange": "0.0224",
+    "pctchange": "81.159%",
+    "volume": "943",
+    "marketCap": "721391.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45362,11 +45362,11 @@
   {
     "symbol": "SMBC",
     "name": "Southern Missouri Bancorp Inc. Common Stock",
-    "lastsale": "$65.01",
-    "netchange": "-0.76",
-    "pctchange": "-1.156%",
-    "volume": "22896",
-    "marketCap": "733128627.00",
+    "lastsale": "$64.74",
+    "netchange": "-0.27",
+    "pctchange": "-0.415%",
+    "volume": "15706",
+    "marketCap": "730083792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -45376,11 +45376,11 @@
   {
     "symbol": "SMCI",
     "name": "Super Micro Computer Inc. Common Stock",
-    "lastsale": "$21.54",
-    "netchange": "2.96",
-    "pctchange": "15.931%",
-    "volume": "178767492",
-    "marketCap": "12613075916.00",
+    "lastsale": "$28.27",
+    "netchange": "6.73",
+    "pctchange": "31.244%",
+    "volume": "234502448",
+    "marketCap": "16553930183.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Manufacturing",
@@ -45390,11 +45390,11 @@
   {
     "symbol": "SMID",
     "name": "Smith-Midland Corporation Common Stock",
-    "lastsale": "$43.18",
-    "netchange": "2.63",
-    "pctchange": "6.486%",
-    "volume": "48573",
-    "marketCap": "230829874.00",
+    "lastsale": "$41.52",
+    "netchange": "-1.66",
+    "pctchange": "-3.844%",
+    "volume": "61195",
+    "marketCap": "220247241.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -45404,11 +45404,11 @@
   {
     "symbol": "SMLR",
     "name": "Semler Scientific Inc. Common Stock",
-    "lastsale": "$47.21",
-    "netchange": "2.73",
-    "pctchange": "6.138%",
-    "volume": "798997",
-    "marketCap": "343039285.00",
+    "lastsale": "$46.34",
+    "netchange": "-0.87",
+    "pctchange": "-1.843%",
+    "volume": "667600",
+    "marketCap": "336717654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45418,11 +45418,11 @@
   {
     "symbol": "SMMT",
     "name": "Summit Therapeutics Inc. Common Stock ",
-    "lastsale": "$18.98",
-    "netchange": "0.67",
-    "pctchange": "3.659%",
-    "volume": "1407657",
-    "marketCap": "13996765811.00",
+    "lastsale": "$20.00",
+    "netchange": "1.02",
+    "pctchange": "5.374%",
+    "volume": "1319268",
+    "marketCap": "14748962920.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45432,11 +45432,11 @@
   {
     "symbol": "SMPL",
     "name": "The Simply Good Foods Company Common Stock",
-    "lastsale": "$37.78",
-    "netchange": "1.07",
-    "pctchange": "2.915%",
-    "volume": "1619329",
-    "marketCap": "3786369366.00",
+    "lastsale": "$38.00",
+    "netchange": "0.22",
+    "pctchange": "0.582%",
+    "volume": "936088",
+    "marketCap": "3808418102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -45446,11 +45446,11 @@
   {
     "symbol": "SMSI",
     "name": "Smith Micro Software Inc. Common Stock",
-    "lastsale": "$0.7924",
-    "netchange": "-0.0176",
-    "pctchange": "-2.173%",
-    "volume": "299310",
-    "marketCap": "14054567.00",
+    "lastsale": "$0.75",
+    "netchange": "-0.0424",
+    "pctchange": "-5.351%",
+    "volume": "243385",
+    "marketCap": "13302531.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Computer Software: Prepackaged Software",
@@ -45460,11 +45460,11 @@
   {
     "symbol": "SMTC",
     "name": "Semtech Corporation Common Stock",
-    "lastsale": "$45.84",
-    "netchange": "1.74",
-    "pctchange": "3.946%",
-    "volume": "857155",
-    "marketCap": "3448421357.00",
+    "lastsale": "$47.24",
+    "netchange": "1.40",
+    "pctchange": "3.054%",
+    "volume": "1144758",
+    "marketCap": "3553739636.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45474,11 +45474,11 @@
   {
     "symbol": "SMTI",
     "name": "Sanara MedTech Inc. Common Stock",
-    "lastsale": "$35.37",
-    "netchange": "0.72",
-    "pctchange": "2.078%",
-    "volume": "15042",
-    "marketCap": "309174865.00",
+    "lastsale": "$36.95",
+    "netchange": "1.58",
+    "pctchange": "4.467%",
+    "volume": "49103",
+    "marketCap": "322985899.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -45488,11 +45488,11 @@
   {
     "symbol": "SMTK",
     "name": "SmartKem Inc. Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "-0.30",
-    "pctchange": "-12.245%",
-    "volume": "8549",
-    "marketCap": "3828015.00",
+    "lastsale": "$3.10",
+    "netchange": "0.95",
+    "pctchange": "44.186%",
+    "volume": "165023",
+    "marketCap": "5519463.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45502,11 +45502,11 @@
   {
     "symbol": "SMX",
     "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares",
-    "lastsale": "$0.2124",
-    "netchange": "-0.0425",
-    "pctchange": "-16.673%",
-    "volume": "2319521",
-    "marketCap": "154198.00",
+    "lastsale": "$0.243",
+    "netchange": "0.0306",
+    "pctchange": "14.407%",
+    "volume": "10357594",
+    "marketCap": "176413.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45516,11 +45516,11 @@
   {
     "symbol": "SMXT",
     "name": "Solarmax Technology Inc. Common Stock",
-    "lastsale": "$0.9901",
-    "netchange": "0.04",
-    "pctchange": "4.21%",
-    "volume": "53329",
-    "marketCap": "44573668.00",
+    "lastsale": "$1.05",
+    "netchange": "0.0599",
+    "pctchange": "6.05%",
+    "volume": "75983",
+    "marketCap": "47548211.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -45530,11 +45530,11 @@
   {
     "symbol": "SMXWW",
     "name": "SMX (Security Matters) Public Limited Company Warrant",
-    "lastsale": "$0.0061",
-    "netchange": "0.0006",
-    "pctchange": "10.909%",
-    "volume": "1000",
-    "marketCap": "4428.00",
+    "lastsale": "$0.01",
+    "netchange": "0.0039",
+    "pctchange": "63.934%",
+    "volume": "29494",
+    "marketCap": "7260.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45544,11 +45544,11 @@
   {
     "symbol": "SNAL",
     "name": "Snail Inc. Class A Common Stock",
-    "lastsale": "$0.9249",
-    "netchange": "-0.2651",
-    "pctchange": "-22.277%",
-    "volume": "231226",
-    "marketCap": "34178738.00",
+    "lastsale": "$0.9261",
+    "netchange": "0.0012",
+    "pctchange": "0.13%",
+    "volume": "85761",
+    "marketCap": "34223083.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -45558,11 +45558,11 @@
   {
     "symbol": "SNAX",
     "name": "Stryve Foods Inc. Class A Common Stock",
-    "lastsale": "$0.935",
-    "netchange": "0.0056",
-    "pctchange": "0.603%",
-    "volume": "69362",
-    "marketCap": "3127530.00",
+    "lastsale": "$0.9399",
+    "netchange": "0.0049",
+    "pctchange": "0.524%",
+    "volume": "42243",
+    "marketCap": "3803589.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45575,8 +45575,8 @@
     "lastsale": "$0.0041",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "13714.00",
+    "volume": "21",
+    "marketCap": "16592.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45586,11 +45586,11 @@
   {
     "symbol": "SNBR",
     "name": "Sleep Number Corporation Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "-0.16",
-    "pctchange": "-1.297%",
-    "volume": "450920",
-    "marketCap": "272478780.00",
+    "lastsale": "$11.77",
+    "netchange": "-0.41",
+    "pctchange": "-3.366%",
+    "volume": "598426",
+    "marketCap": "263306670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -45600,11 +45600,11 @@
   {
     "symbol": "SNCR",
     "name": "Synchronoss Technologies Inc. Common Stock",
-    "lastsale": "$8.73",
-    "netchange": "-0.22",
-    "pctchange": "-2.458%",
-    "volume": "93077",
-    "marketCap": "94626818.00",
+    "lastsale": "$8.98",
+    "netchange": "0.25",
+    "pctchange": "2.864%",
+    "volume": "41258",
+    "marketCap": "97336636.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -45614,11 +45614,11 @@
   {
     "symbol": "SNCRL",
     "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026",
-    "lastsale": "$24.89",
-    "netchange": "0.14",
-    "pctchange": "0.566%",
-    "volume": "12423",
-    "marketCap": "269789405.00",
+    "lastsale": "$24.7653",
+    "netchange": "-0.1247",
+    "pctchange": "-0.501%",
+    "volume": "4414",
+    "marketCap": "268437749.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45628,11 +45628,11 @@
   {
     "symbol": "SNCY",
     "name": "Sun Country Airlines Holdings Inc. Common Stock",
-    "lastsale": "$14.61",
-    "netchange": "-0.28",
-    "pctchange": "-1.88%",
-    "volume": "745259",
-    "marketCap": "773450946.00",
+    "lastsale": "$13.62",
+    "netchange": "-0.99",
+    "pctchange": "-6.776%",
+    "volume": "955637",
+    "marketCap": "721040512.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -45642,11 +45642,11 @@
   {
     "symbol": "SND",
     "name": "Smart Sand Inc. Common Stock",
-    "lastsale": "$2.275",
-    "netchange": "0.055",
-    "pctchange": "2.477%",
-    "volume": "192602",
-    "marketCap": "97641403.00",
+    "lastsale": "$2.30",
+    "netchange": "0.025",
+    "pctchange": "1.099%",
+    "volume": "80568",
+    "marketCap": "98714385.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -45656,11 +45656,11 @@
   {
     "symbol": "SNDL",
     "name": "SNDL Inc. Common Shares",
-    "lastsale": "$1.94",
-    "netchange": "-0.01",
-    "pctchange": "-0.513%",
-    "volume": "1361792",
-    "marketCap": "514294000.00",
+    "lastsale": "$1.98",
+    "netchange": "0.04",
+    "pctchange": "2.062%",
+    "volume": "1624316",
+    "marketCap": "524898000.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -45670,11 +45670,11 @@
   {
     "symbol": "SNDX",
     "name": "Syndax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$16.11",
-    "netchange": "0.28",
-    "pctchange": "1.769%",
-    "volume": "5694585",
-    "marketCap": "1375112144.00",
+    "lastsale": "$15.77",
+    "netchange": "-0.34",
+    "pctchange": "-2.11%",
+    "volume": "1488735",
+    "marketCap": "1346090535.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45684,11 +45684,11 @@
   {
     "symbol": "SNES",
     "name": "SenesTech Inc. Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.1563",
-    "pctchange": "-6.212%",
-    "volume": "17730",
-    "marketCap": "2439400.00",
+    "lastsale": "$2.2717",
+    "netchange": "-0.0883",
+    "pctchange": "-3.742%",
+    "volume": "5648",
+    "marketCap": "2348129.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Agricultural Chemicals",
@@ -45698,11 +45698,11 @@
   {
     "symbol": "SNEX",
     "name": "StoneX Group Inc. Common Stock",
-    "lastsale": "$97.21",
-    "netchange": "-0.06",
-    "pctchange": "-0.062%",
-    "volume": "200317",
-    "marketCap": "3090431106.00",
+    "lastsale": "$96.71",
+    "netchange": "-0.50",
+    "pctchange": "-0.514%",
+    "volume": "173625",
+    "marketCap": "3074535462.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -45713,9 +45713,9 @@
     "symbol": "SNFCA",
     "name": "Security National Financial Corporation Class A Common Stock",
     "lastsale": "$11.80",
-    "netchange": "1.24",
-    "pctchange": "11.742%",
-    "volume": "122241",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "125243",
     "marketCap": "286450723.00",
     "country": "United States",
     "ipoyear": "",
@@ -45726,11 +45726,11 @@
   {
     "symbol": "SNGX",
     "name": "Soligenix Inc. Common Stock",
-    "lastsale": "$3.52",
-    "netchange": "-0.02",
-    "pctchange": "-0.565%",
-    "volume": "19840",
-    "marketCap": "8833436.00",
+    "lastsale": "$3.53",
+    "netchange": "0.01",
+    "pctchange": "0.284%",
+    "volume": "11589",
+    "marketCap": "8858531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45740,11 +45740,11 @@
   {
     "symbol": "SNOA",
     "name": "Sonoma Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "0.0199",
-    "pctchange": "0.777%",
-    "volume": "10289",
-    "marketCap": "3455059.00",
+    "lastsale": "$3.16",
+    "netchange": "0.58",
+    "pctchange": "22.481%",
+    "volume": "9098284",
+    "marketCap": "4231777.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45754,11 +45754,11 @@
   {
     "symbol": "SNPS",
     "name": "Synopsys Inc. Common Stock",
-    "lastsale": "$523.98",
-    "netchange": "3.23",
-    "pctchange": "0.62%",
-    "volume": "895144",
-    "marketCap": "80490529581.00",
+    "lastsale": "$534.02",
+    "netchange": "10.04",
+    "pctchange": "1.916%",
+    "volume": "570745",
+    "marketCap": "82032811571.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -45768,11 +45768,11 @@
   {
     "symbol": "SNPX",
     "name": "Synaptogenix Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "0.12",
-    "pctchange": "5.00%",
-    "volume": "22762",
-    "marketCap": "3416145.00",
+    "lastsale": "$2.41",
+    "netchange": "-0.11",
+    "pctchange": "-4.365%",
+    "volume": "7731",
+    "marketCap": "3267027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45782,11 +45782,11 @@
   {
     "symbol": "SNRE",
     "name": "Sunrise Communications AG American Depositary Shares representing Class A shares",
-    "lastsale": "$45.01",
-    "netchange": "-0.90",
-    "pctchange": "-1.96%",
-    "volume": "7839317",
-    "marketCap": "8364112654.00",
+    "lastsale": "$44.98",
+    "netchange": "-0.03",
+    "pctchange": "-0.067%",
+    "volume": "4246237",
+    "marketCap": "8358537818.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -45796,11 +45796,11 @@
   {
     "symbol": "SNSE",
     "name": "Sensei Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.502",
-    "netchange": "0.0485",
-    "pctchange": "10.695%",
-    "volume": "1271261",
-    "marketCap": "12625992.00",
+    "lastsale": "$0.4799",
+    "netchange": "-0.0221",
+    "pctchange": "-4.402%",
+    "volume": "507086",
+    "marketCap": "12070147.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45810,11 +45810,11 @@
   {
     "symbol": "SNT",
     "name": "Senstar Technologies Corporation Common Shares",
-    "lastsale": "$2.70",
-    "netchange": "0.07",
-    "pctchange": "2.662%",
-    "volume": "308248",
-    "marketCap": "62937000.00",
+    "lastsale": "$2.53",
+    "netchange": "-0.17",
+    "pctchange": "-6.296%",
+    "volume": "108220",
+    "marketCap": "58974300.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -45824,11 +45824,11 @@
   {
     "symbol": "SNTG",
     "name": "Sentage Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.88",
-    "netchange": "-0.0523",
-    "pctchange": "-2.707%",
-    "volume": "3171",
-    "marketCap": "5274011.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.02",
+    "pctchange": "-1.064%",
+    "volume": "6618",
+    "marketCap": "5217905.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -45838,11 +45838,11 @@
   {
     "symbol": "SNTI",
     "name": "Senti Biosciences Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.06",
-    "pctchange": "-2.791%",
-    "volume": "18705",
-    "marketCap": "9590268.00",
+    "lastsale": "$2.18",
+    "netchange": "0.09",
+    "pctchange": "4.306%",
+    "volume": "24979",
+    "marketCap": "10003246.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45852,11 +45852,11 @@
   {
     "symbol": "SNY",
     "name": "Sanofi ADS",
-    "lastsale": "$48.51",
-    "netchange": "0.54",
-    "pctchange": "1.126%",
-    "volume": "2613719",
-    "marketCap": "122710892992.00",
+    "lastsale": "$48.00",
+    "netchange": "-0.51",
+    "pctchange": "-1.051%",
+    "volume": "2462854",
+    "marketCap": "121420797024.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45866,11 +45866,11 @@
   {
     "symbol": "SNYR",
     "name": "Synergy CHC Corp. Common Stock",
-    "lastsale": "$6.38",
-    "netchange": "0.02",
-    "pctchange": "0.314%",
-    "volume": "40121",
-    "marketCap": "60952632.00",
+    "lastsale": "$5.90",
+    "netchange": "-0.48",
+    "pctchange": "-7.524%",
+    "volume": "92673",
+    "marketCap": "56366854.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Other Pharmaceuticals",
@@ -45880,11 +45880,11 @@
   {
     "symbol": "SOBR",
     "name": "SOBR Safe Inc. Common Stock",
-    "lastsale": "$4.01",
-    "netchange": "-0.19",
-    "pctchange": "-4.524%",
-    "volume": "68051",
-    "marketCap": "3697015.00",
+    "lastsale": "$4.34",
+    "netchange": "0.33",
+    "pctchange": "8.229%",
+    "volume": "89469",
+    "marketCap": "4001259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -45894,11 +45894,11 @@
   {
     "symbol": "SOFI",
     "name": "SoFi Technologies Inc. Common Stock  ",
-    "lastsale": "$13.93",
-    "netchange": "0.30",
-    "pctchange": "2.201%",
-    "volume": "47571664",
-    "marketCap": "15116095969.00",
+    "lastsale": "$14.42",
+    "netchange": "0.49",
+    "pctchange": "3.518%",
+    "volume": "38160687",
+    "marketCap": "15647817938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45908,11 +45908,11 @@
   {
     "symbol": "SOGP",
     "name": "Sound Group Inc. American Depositary Shares",
-    "lastsale": "$1.6685",
-    "netchange": "-0.0415",
-    "pctchange": "-2.427%",
-    "volume": "3114",
-    "marketCap": "8218155.00",
+    "lastsale": "$1.75",
+    "netchange": "0.0815",
+    "pctchange": "4.885%",
+    "volume": "23130",
+    "marketCap": "8619581.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -45922,11 +45922,11 @@
   {
     "symbol": "SOHO",
     "name": "Sotherly Hotels Inc. Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.952%",
-    "volume": "71001",
-    "marketCap": "20643132.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.03",
+    "pctchange": "-2.885%",
+    "volume": "77598",
+    "marketCap": "20047657.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45936,11 +45936,11 @@
   {
     "symbol": "SOHOB",
     "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.9236",
-    "netchange": "0.1536",
-    "pctchange": "0.864%",
-    "volume": "1257",
-    "marketCap": "355768494.00",
+    "lastsale": "$18.00",
+    "netchange": "0.0764",
+    "pctchange": "0.426%",
+    "volume": "662",
+    "marketCap": "357284970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45950,11 +45950,11 @@
   {
     "symbol": "SOHON",
     "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.854",
-    "netchange": "-0.716",
-    "pctchange": "-3.856%",
-    "volume": "7550",
-    "marketCap": "354386992.00",
+    "lastsale": "$18.00",
+    "netchange": "0.146",
+    "pctchange": "0.818%",
+    "volume": "4246",
+    "marketCap": "357284970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45967,7 +45967,7 @@
     "lastsale": "$17.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "243",
+    "volume": "162",
     "marketCap": "353315137.00",
     "country": "United States",
     "ipoyear": "",
@@ -45978,11 +45978,11 @@
   {
     "symbol": "SOHU",
     "name": "Sohu.com Limited American Depositary Shares",
-    "lastsale": "$12.46",
-    "netchange": "-0.19",
-    "pctchange": "-1.502%",
-    "volume": "98943",
-    "marketCap": "411786603.00",
+    "lastsale": "$12.30",
+    "netchange": "-0.16",
+    "pctchange": "-1.284%",
+    "volume": "90566",
+    "marketCap": "406498813.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45992,11 +45992,11 @@
   {
     "symbol": "SOND",
     "name": "Sonder Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "0.24",
-    "pctchange": "7.43%",
-    "volume": "49278",
-    "marketCap": "40202119.00",
+    "lastsale": "$3.52",
+    "netchange": "0.05",
+    "pctchange": "1.441%",
+    "volume": "23068",
+    "marketCap": "40781400.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -46006,11 +46006,11 @@
   {
     "symbol": "SONDW",
     "name": "Sonder Holdings Inc. Warrants",
-    "lastsale": "$0.0115",
-    "netchange": "-0.0004",
-    "pctchange": "-3.361%",
-    "volume": "15706",
-    "marketCap": "133235.00",
+    "lastsale": "$0.0113",
+    "netchange": "-0.0003",
+    "pctchange": "-2.586%",
+    "volume": "6093",
+    "marketCap": "130918.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -46020,11 +46020,11 @@
   {
     "symbol": "SONM",
     "name": "Sonim Technologies Inc. Common Stock",
-    "lastsale": "$3.11",
-    "netchange": "-0.13",
-    "pctchange": "-4.012%",
-    "volume": "36382",
-    "marketCap": "15150797.00",
+    "lastsale": "$3.1867",
+    "netchange": "0.0767",
+    "pctchange": "2.466%",
+    "volume": "12442",
+    "marketCap": "15524452.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -46034,11 +46034,11 @@
   {
     "symbol": "SONN",
     "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "-0.17",
-    "pctchange": "-5.629%",
-    "volume": "474720",
-    "marketCap": "1853392.00",
+    "lastsale": "$3.04",
+    "netchange": "0.19",
+    "pctchange": "6.667%",
+    "volume": "54743",
+    "marketCap": "1976952.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46048,11 +46048,11 @@
   {
     "symbol": "SONO",
     "name": "Sonos Inc. Common Stock",
-    "lastsale": "$12.63",
-    "netchange": "-0.42",
-    "pctchange": "-3.218%",
-    "volume": "3031318",
-    "marketCap": "1528354911.00",
+    "lastsale": "$12.90",
+    "netchange": "0.27",
+    "pctchange": "2.138%",
+    "volume": "2217293",
+    "marketCap": "1570752710.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -46062,11 +46062,11 @@
   {
     "symbol": "SOPA",
     "name": "Society Pass Incorporated Common Stock",
-    "lastsale": "$0.9055",
-    "netchange": "-0.052",
-    "pctchange": "-5.431%",
-    "volume": "35215",
-    "marketCap": "2852955.00",
+    "lastsale": "$0.9455",
+    "netchange": "0.04",
+    "pctchange": "4.417%",
+    "volume": "12970",
+    "marketCap": "3446999.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -46076,11 +46076,11 @@
   {
     "symbol": "SOPH",
     "name": "SOPHiA GENETICS SA Ordinary Shares",
-    "lastsale": "$3.30",
-    "netchange": "-0.23",
-    "pctchange": "-6.516%",
-    "volume": "19491",
-    "marketCap": "215260845.00",
+    "lastsale": "$3.27",
+    "netchange": "-0.03",
+    "pctchange": "-0.909%",
+    "volume": "42680",
+    "marketCap": "213303928.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46090,11 +46090,11 @@
   {
     "symbol": "SOTK",
     "name": "Sono-Tek Corporation Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "0.0407",
-    "pctchange": "0.911%",
-    "volume": "22052",
-    "marketCap": "71037700.00",
+    "lastsale": "$4.49",
+    "netchange": "-0.02",
+    "pctchange": "-0.443%",
+    "volume": "22967",
+    "marketCap": "70722677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -46104,11 +46104,11 @@
   {
     "symbol": "SOUN",
     "name": "SoundHound AI Inc Class A Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "-0.17",
-    "pctchange": "-2.673%",
-    "volume": "33700448",
-    "marketCap": "2288753893.00",
+    "lastsale": "$6.51",
+    "netchange": "0.32",
+    "pctchange": "5.17%",
+    "volume": "40834873",
+    "marketCap": "2407073965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -46118,11 +46118,11 @@
   {
     "symbol": "SOUNW",
     "name": "SoundHound AI Inc. Warrant",
-    "lastsale": "$2.27",
-    "netchange": "-0.03",
-    "pctchange": "-1.304%",
-    "volume": "24882",
-    "marketCap": "839333011.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.02",
+    "pctchange": "-0.881%",
+    "volume": "50914",
+    "marketCap": "831938006.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -46132,11 +46132,11 @@
   {
     "symbol": "SOWG",
     "name": "Sow Good Inc. Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "0.18",
-    "pctchange": "4.787%",
-    "volume": "436765",
-    "marketCap": "40366829.00",
+    "lastsale": "$3.67",
+    "netchange": "-0.27",
+    "pctchange": "-6.853%",
+    "volume": "234505",
+    "marketCap": "37600574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -46146,11 +46146,11 @@
   {
     "symbol": "SPAI",
     "name": "Safe Pro Group Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.22",
-    "pctchange": "-11.111%",
-    "volume": "46134",
-    "marketCap": "24216628.00",
+    "lastsale": "$2.30",
+    "netchange": "0.54",
+    "pctchange": "30.682%",
+    "volume": "13044007",
+    "marketCap": "31646730.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -46160,11 +46160,11 @@
   {
     "symbol": "SPCB",
     "name": "SuperCom Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$3.66",
-    "netchange": "0.02",
-    "pctchange": "0.549%",
-    "volume": "246092",
-    "marketCap": "3702280.00",
+    "lastsale": "$3.63",
+    "netchange": "-0.03",
+    "pctchange": "-0.82%",
+    "volume": "58325",
+    "marketCap": "3671934.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46174,11 +46174,11 @@
   {
     "symbol": "SPFI",
     "name": "South Plains Financial Inc. Common Stock",
-    "lastsale": "$37.99",
-    "netchange": "-0.89",
-    "pctchange": "-2.289%",
-    "volume": "21165",
-    "marketCap": "622643145.00",
+    "lastsale": "$37.97",
+    "netchange": "-0.02",
+    "pctchange": "-0.053%",
+    "volume": "23339",
+    "marketCap": "622315352.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -46188,11 +46188,11 @@
   {
     "symbol": "SPGC",
     "name": "Sacks Parente Golf Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.10",
-    "pctchange": "-5.988%",
-    "volume": "41550",
-    "marketCap": "2866172.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.02",
+    "pctchange": "-1.274%",
+    "volume": "18886",
+    "marketCap": "2829660.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46202,11 +46202,11 @@
   {
     "symbol": "SPHL",
     "name": "Springview Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$4.40",
-    "netchange": "-0.07",
-    "pctchange": "-1.566%",
-    "volume": "20535",
-    "marketCap": "93500000.00",
+    "lastsale": "$4.60",
+    "netchange": "0.20",
+    "pctchange": "4.545%",
+    "volume": "118742",
+    "marketCap": "97750000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -46216,11 +46216,11 @@
   {
     "symbol": "SPI",
     "name": "SPI Energy Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.3122",
-    "netchange": "0.0022",
-    "pctchange": "0.71%",
-    "volume": "171431",
-    "marketCap": "9866491.00",
+    "lastsale": "$0.305",
+    "netchange": "-0.0072",
+    "pctchange": "-2.306%",
+    "volume": "123150",
+    "marketCap": "9638948.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46231,9 +46231,9 @@
     "symbol": "SPKL",
     "name": "Spark I Acquisition Corp. Class A Ordinary Share",
     "lastsale": "$10.58",
-    "netchange": "0.03",
-    "pctchange": "0.284%",
-    "volume": "23855",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "41487",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46244,10 +46244,10 @@
   {
     "symbol": "SPKLW",
     "name": "Spark I Acquisition Corp. Warrant",
-    "lastsale": "$0.1167",
-    "netchange": "0.0067",
-    "pctchange": "6.091%",
-    "volume": "1388",
+    "lastsale": "$0.12",
+    "netchange": "0.0033",
+    "pctchange": "2.828%",
+    "volume": "1150",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46258,11 +46258,11 @@
   {
     "symbol": "SPNS",
     "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)",
-    "lastsale": "$27.15",
-    "netchange": "-0.85",
-    "pctchange": "-3.036%",
-    "volume": "176585",
-    "marketCap": "1513157303.00",
+    "lastsale": "$27.20",
+    "netchange": "0.05",
+    "pctchange": "0.184%",
+    "volume": "240983",
+    "marketCap": "1515943965.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -46272,11 +46272,11 @@
   {
     "symbol": "SPOK",
     "name": "Spok Holdings Inc. Common Stock",
-    "lastsale": "$16.36",
-    "netchange": "0.1325",
-    "pctchange": "0.817%",
-    "volume": "101875",
-    "marketCap": "331655728.00",
+    "lastsale": "$15.95",
+    "netchange": "-0.41",
+    "pctchange": "-2.506%",
+    "volume": "136610",
+    "marketCap": "323344062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -46286,11 +46286,11 @@
   {
     "symbol": "SPPL",
     "name": "SIMPPLE LTD. Ordinary Shares",
-    "lastsale": "$1.39",
-    "netchange": "0.12",
-    "pctchange": "9.449%",
-    "volume": "3611624",
-    "marketCap": "22554086.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.04",
+    "pctchange": "-2.878%",
+    "volume": "1941264",
+    "marketCap": "21905047.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -46300,11 +46300,11 @@
   {
     "symbol": "SPRB",
     "name": "Spruce Biosciences Inc. Common Stock",
-    "lastsale": "$0.4734",
-    "netchange": "-0.0172",
-    "pctchange": "-3.506%",
-    "volume": "334981",
-    "marketCap": "19552650.00",
+    "lastsale": "$0.4857",
+    "netchange": "0.0123",
+    "pctchange": "2.598%",
+    "volume": "179934",
+    "marketCap": "20060672.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46314,11 +46314,11 @@
   {
     "symbol": "SPRC",
     "name": "SciSparc Ltd. Ordinary Shares",
-    "lastsale": "$0.2262",
-    "netchange": "-0.0005",
-    "pctchange": "-0.221%",
-    "volume": "160974",
-    "marketCap": "611571.00",
+    "lastsale": "$0.239",
+    "netchange": "0.0128",
+    "pctchange": "5.659%",
+    "volume": "375220",
+    "marketCap": "646178.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46328,11 +46328,11 @@
   {
     "symbol": "SPRO",
     "name": "Spero Therapeutics Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.04",
-    "pctchange": "-3.39%",
-    "volume": "456261",
-    "marketCap": "61616018.00",
+    "lastsale": "$1.16",
+    "netchange": "0.02",
+    "pctchange": "1.754%",
+    "volume": "289521",
+    "marketCap": "63241071.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46342,11 +46342,11 @@
   {
     "symbol": "SPRY",
     "name": "ARS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.78",
-    "netchange": "-0.23",
-    "pctchange": "-1.642%",
-    "volume": "1056666",
-    "marketCap": "1339215846.00",
+    "lastsale": "$13.79",
+    "netchange": "0.01",
+    "pctchange": "0.073%",
+    "volume": "1125305",
+    "marketCap": "1340187700.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46356,11 +46356,11 @@
   {
     "symbol": "SPSC",
     "name": "SPS Commerce Inc. Common Stock",
-    "lastsale": "$176.26",
-    "netchange": "-0.33",
-    "pctchange": "-0.187%",
-    "volume": "175214",
-    "marketCap": "6621746432.00",
+    "lastsale": "$177.53",
+    "netchange": "1.27",
+    "pctchange": "0.721%",
+    "volume": "185182",
+    "marketCap": "6669457869.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46370,11 +46370,11 @@
   {
     "symbol": "SPT",
     "name": "Sprout Social Inc Class A Common Stock",
-    "lastsale": "$28.61",
-    "netchange": "-0.03",
-    "pctchange": "-0.105%",
-    "volume": "683724",
-    "marketCap": "1642188594.00",
+    "lastsale": "$29.09",
+    "netchange": "0.48",
+    "pctchange": "1.678%",
+    "volume": "333285",
+    "marketCap": "1669740168.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -46385,9 +46385,9 @@
     "symbol": "SPTN",
     "name": "SpartanNash Company Common Stock",
     "lastsale": "$18.22",
-    "netchange": "0.15",
-    "pctchange": "0.83%",
-    "volume": "228751",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "164441",
     "marketCap": "615014369.00",
     "country": "United States",
     "ipoyear": "",
@@ -46398,11 +46398,11 @@
   {
     "symbol": "SPWH",
     "name": "Sportsman's Warehouse Holdings Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "0.06",
-    "pctchange": "2.667%",
-    "volume": "205676",
-    "marketCap": "87429732.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.10",
+    "pctchange": "-4.329%",
+    "volume": "289433",
+    "marketCap": "83644895.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -46412,11 +46412,11 @@
   {
     "symbol": "SQFT",
     "name": "Presidio Property Trust Inc. Class A Common Stock",
-    "lastsale": "$0.5734",
-    "netchange": "-0.0458",
-    "pctchange": "-7.397%",
-    "volume": "88365",
-    "marketCap": "8332402.00",
+    "lastsale": "$0.5264",
+    "netchange": "-0.047",
+    "pctchange": "-8.197%",
+    "volume": "63593",
+    "marketCap": "7649418.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -46426,11 +46426,11 @@
   {
     "symbol": "SQFTP",
     "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share",
-    "lastsale": "$14.10",
-    "netchange": "-0.06",
-    "pctchange": "-0.424%",
-    "volume": "5647",
-    "marketCap": "204895137.00",
+    "lastsale": "$14.02",
+    "netchange": "-0.08",
+    "pctchange": "-0.567%",
+    "volume": "4625",
+    "marketCap": "203732611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46441,9 +46441,9 @@
     "symbol": "SQFTW",
     "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants",
     "lastsale": "$0.0306",
-    "netchange": "-0.0051",
-    "pctchange": "-14.286%",
-    "volume": "25841",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2115",
     "marketCap": "444666.00",
     "country": "United States",
     "ipoyear": "",
@@ -46454,11 +46454,11 @@
   {
     "symbol": "SRAD",
     "name": "Sportradar Group AG Class A Ordinary Shares",
-    "lastsale": "$17.22",
-    "netchange": "0.28",
-    "pctchange": "1.653%",
-    "volume": "709052",
-    "marketCap": "19139425578.00",
+    "lastsale": "$17.38",
+    "netchange": "0.16",
+    "pctchange": "0.929%",
+    "volume": "535762",
+    "marketCap": "19317259962.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -46468,11 +46468,11 @@
   {
     "symbol": "SRBK",
     "name": "SR Bancorp Inc. Common stock",
-    "lastsale": "$11.03",
-    "netchange": "-0.05",
-    "pctchange": "-0.451%",
-    "volume": "26086",
-    "marketCap": "104141311.00",
+    "lastsale": "$10.92",
+    "netchange": "-0.11",
+    "pctchange": "-0.997%",
+    "volume": "27571",
+    "marketCap": "103102731.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -46482,11 +46482,11 @@
   {
     "symbol": "SRCE",
     "name": "1st Source Corporation Common Stock",
-    "lastsale": "$64.275",
-    "netchange": "-0.645",
-    "pctchange": "-0.994%",
-    "volume": "42153",
-    "marketCap": "1575784733.00",
+    "lastsale": "$64.30",
+    "netchange": "0.025",
+    "pctchange": "0.039%",
+    "volume": "42970",
+    "marketCap": "1576397640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46496,11 +46496,11 @@
   {
     "symbol": "SRDX",
     "name": "Surmodics Inc. Common Stock",
-    "lastsale": "$39.25",
-    "netchange": "0.53",
-    "pctchange": "1.369%",
-    "volume": "359089",
-    "marketCap": "559979750.00",
+    "lastsale": "$39.19",
+    "netchange": "-0.06",
+    "pctchange": "-0.153%",
+    "volume": "228311",
+    "marketCap": "559123730.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Medical/Dental Instruments",
@@ -46510,11 +46510,11 @@
   {
     "symbol": "SRM",
     "name": "SRM Entertainment Inc. Common Stock",
-    "lastsale": "$0.6303",
-    "netchange": "0.0157",
-    "pctchange": "2.555%",
-    "volume": "117928",
-    "marketCap": "8746343.00",
+    "lastsale": "$0.6003",
+    "netchange": "-0.03",
+    "pctchange": "-4.76%",
+    "volume": "95822",
+    "marketCap": "8330049.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46524,11 +46524,11 @@
   {
     "symbol": "SRPT",
     "name": "Sarepta Therapeutics Inc. Common Stock (DE)",
-    "lastsale": "$104.67",
-    "netchange": "0.13",
-    "pctchange": "0.124%",
-    "volume": "1229680",
-    "marketCap": "9998041766.00",
+    "lastsale": "$106.62",
+    "netchange": "1.95",
+    "pctchange": "1.863%",
+    "volume": "1052024",
+    "marketCap": "10184305083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46538,11 +46538,11 @@
   {
     "symbol": "SRRK",
     "name": "Scholar Rock Holding Corporation Common Stock",
-    "lastsale": "$26.38",
-    "netchange": "-0.11",
-    "pctchange": "-0.415%",
-    "volume": "684740",
-    "marketCap": "2469562407.00",
+    "lastsale": "$27.86",
+    "netchange": "1.48",
+    "pctchange": "5.61%",
+    "volume": "777674",
+    "marketCap": "2608112535.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46552,11 +46552,11 @@
   {
     "symbol": "SRTS",
     "name": "Sensus Healthcare Inc. Common Stock",
-    "lastsale": "$8.41",
-    "netchange": "0.77",
-    "pctchange": "10.079%",
-    "volume": "877143",
-    "marketCap": "137840329.00",
+    "lastsale": "$8.365",
+    "netchange": "-0.045",
+    "pctchange": "-0.535%",
+    "volume": "364188",
+    "marketCap": "137102777.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -46566,39 +46566,25 @@
   {
     "symbol": "SRZN",
     "name": "Surrozen Inc. Common Stock",
-    "lastsale": "$8.44",
-    "netchange": "-0.5745",
-    "pctchange": "-6.373%",
-    "volume": "4464",
-    "marketCap": "27428295.00",
+    "lastsale": "$10.16",
+    "netchange": "1.72",
+    "pctchange": "20.379%",
+    "volume": "196273",
+    "marketCap": "33017948.00",
     "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": "$0.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1000",
-    "marketCap": "32498.00",
-    "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": "$6.86",
-    "netchange": "0.08",
-    "pctchange": "1.18%",
-    "volume": "2464",
-    "marketCap": "45777672.00",
+    "lastsale": "$6.84",
+    "netchange": "-0.02",
+    "pctchange": "-0.292%",
+    "volume": "11627",
+    "marketCap": "45644209.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -46608,11 +46594,11 @@
   {
     "symbol": "SSBK",
     "name": "Southern States Bancshares Inc. Common Stock",
-    "lastsale": "$36.00",
-    "netchange": "-0.63",
-    "pctchange": "-1.72%",
-    "volume": "21834",
-    "marketCap": "355854924.00",
+    "lastsale": "$36.14",
+    "netchange": "0.14",
+    "pctchange": "0.389%",
+    "volume": "5575",
+    "marketCap": "357238804.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -46622,11 +46608,11 @@
   {
     "symbol": "SSKN",
     "name": "Strata Skin Sciences Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.332%",
-    "volume": "4092",
-    "marketCap": "12513483.00",
+    "lastsale": "$3.03",
+    "netchange": "0.03",
+    "pctchange": "1.00%",
+    "volume": "7107",
+    "marketCap": "12638618.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -46636,11 +46622,11 @@
   {
     "symbol": "SSNC",
     "name": "SS&C Technologies Holdings Inc. Common Stock",
-    "lastsale": "$73.51",
-    "netchange": "0.11",
-    "pctchange": "0.15%",
-    "volume": "1733506",
-    "marketCap": "18207333980.00",
+    "lastsale": "$72.90",
+    "netchange": "-0.61",
+    "pctchange": "-0.83%",
+    "volume": "1069598",
+    "marketCap": "18056246050.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46650,11 +46636,11 @@
   {
     "symbol": "SSP",
     "name": "E.W. Scripps Company (The) Class A Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.03",
-    "pctchange": "-1.705%",
-    "volume": "764071",
-    "marketCap": "149407130.00",
+    "lastsale": "$1.78",
+    "netchange": "0.05",
+    "pctchange": "2.89%",
+    "volume": "654292",
+    "marketCap": "153725255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -46664,11 +46650,11 @@
   {
     "symbol": "SSRM",
     "name": "SSR Mining Inc. Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "0.12",
-    "pctchange": "2.178%",
-    "volume": "2955510",
-    "marketCap": "1137800947.00",
+    "lastsale": "$5.80",
+    "netchange": "0.17",
+    "pctchange": "3.02%",
+    "volume": "1280593",
+    "marketCap": "1172157281.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -46678,39 +46664,25 @@
   {
     "symbol": "SSSS",
     "name": "SuRo Capital Corp. Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "0.16",
-    "pctchange": "3.32%",
-    "volume": "562543",
-    "marketCap": "116422450.00",
+    "lastsale": "$4.91",
+    "netchange": "-0.07",
+    "pctchange": "-1.406%",
+    "volume": "53794",
+    "marketCap": "114785990.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance: Consumer Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/ssss"
   },
-  {
-    "symbol": "SSSSL",
-    "name": "SuRo Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$24.48",
-    "netchange": "0.03",
-    "pctchange": "0.123%",
-    "volume": "3100",
-    "marketCap": "572293489.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Finance: Consumer Services",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ssssl"
-  },
   {
     "symbol": "SSTI",
     "name": "SoundThinking Inc. Common Stock",
-    "lastsale": "$11.72",
-    "netchange": "0.29",
-    "pctchange": "2.537%",
-    "volume": "46916",
-    "marketCap": "147537572.00",
+    "lastsale": "$11.76",
+    "netchange": "0.04",
+    "pctchange": "0.341%",
+    "volume": "40514",
+    "marketCap": "148041113.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -46720,11 +46692,11 @@
   {
     "symbol": "SSYS",
     "name": "Stratasys Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$9.13",
-    "netchange": "-0.13",
-    "pctchange": "-1.404%",
-    "volume": "737910",
-    "marketCap": "635959956.00",
+    "lastsale": "$9.19",
+    "netchange": "0.06",
+    "pctchange": "0.657%",
+    "volume": "633017",
+    "marketCap": "640139320.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Computer peripheral equipment",
@@ -46734,11 +46706,11 @@
   {
     "symbol": "STAA",
     "name": "STAAR Surgical Company Common Stock",
-    "lastsale": "$26.38",
-    "netchange": "-0.28",
-    "pctchange": "-1.05%",
-    "volume": "697421",
-    "marketCap": "1299897583.00",
+    "lastsale": "$26.14",
+    "netchange": "-0.24",
+    "pctchange": "-0.91%",
+    "volume": "1049870",
+    "marketCap": "1288071373.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -46748,11 +46720,11 @@
   {
     "symbol": "STAF",
     "name": "Staffing 360 Solutions Inc. Common Stock (DE)",
-    "lastsale": "$2.38",
-    "netchange": "0.11",
-    "pctchange": "4.846%",
-    "volume": "148959",
-    "marketCap": "2160852.00",
+    "lastsale": "$2.46",
+    "netchange": "0.08",
+    "pctchange": "3.361%",
+    "volume": "93406",
+    "marketCap": "3765615.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -46762,11 +46734,11 @@
   {
     "symbol": "STBA",
     "name": "S&T Bancorp Inc. Common Stock",
-    "lastsale": "$42.13",
-    "netchange": "-0.21",
-    "pctchange": "-0.496%",
-    "volume": "151967",
-    "marketCap": "1611882425.00",
+    "lastsale": "$42.02",
+    "netchange": "-0.11",
+    "pctchange": "-0.261%",
+    "volume": "96660",
+    "marketCap": "1607673855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46776,11 +46748,11 @@
   {
     "symbol": "STBX",
     "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.29",
-    "netchange": "-0.12",
-    "pctchange": "-8.511%",
-    "volume": "34954",
-    "marketCap": "37529324.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.775%",
+    "volume": "20412",
+    "marketCap": "37238399.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Advertising",
@@ -46790,11 +46762,11 @@
   {
     "symbol": "STCN",
     "name": "Steel Connect Inc. Common Stock",
-    "lastsale": "$9.52",
-    "netchange": "-0.5099",
-    "pctchange": "-5.084%",
-    "volume": "48236",
-    "marketCap": "60315302.00",
+    "lastsale": "$9.94",
+    "netchange": "0.42",
+    "pctchange": "4.412%",
+    "volume": "23447",
+    "marketCap": "62976272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -46804,11 +46776,11 @@
   {
     "symbol": "STEC",
     "name": "Santech Holdings Limited American Depositary Shares",
-    "lastsale": "$1.16",
-    "netchange": "0.04",
-    "pctchange": "3.571%",
-    "volume": "28489",
-    "marketCap": "32480000.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.04",
+    "pctchange": "-3.448%",
+    "volume": "26209",
+    "marketCap": "31360000.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -46818,11 +46790,11 @@
   {
     "symbol": "STEP",
     "name": "StepStone Group Inc. Class A Common Stock",
-    "lastsale": "$64.76",
-    "netchange": "-0.24",
-    "pctchange": "-0.369%",
-    "volume": "377165",
-    "marketCap": "7457974078.00",
+    "lastsale": "$65.30",
+    "netchange": "0.54",
+    "pctchange": "0.834%",
+    "volume": "437468",
+    "marketCap": "7520162249.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -46832,11 +46804,11 @@
   {
     "symbol": "STFS",
     "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$4.26",
-    "netchange": "-0.21",
-    "pctchange": "-4.698%",
-    "volume": "478576",
-    "marketCap": "46221000.00",
+    "lastsale": "$4.30",
+    "netchange": "0.04",
+    "pctchange": "0.939%",
+    "volume": "498518",
+    "marketCap": "46655000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -46846,11 +46818,11 @@
   {
     "symbol": "STGW",
     "name": "Stagwell Inc. Class A Common Stock",
-    "lastsale": "$7.43",
-    "netchange": "0.13",
-    "pctchange": "1.781%",
-    "volume": "514530",
-    "marketCap": "1955560865.00",
+    "lastsale": "$7.46",
+    "netchange": "0.03",
+    "pctchange": "0.404%",
+    "volume": "371844",
+    "marketCap": "1963456804.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Advertising",
@@ -46860,11 +46832,11 @@
   {
     "symbol": "STHO",
     "name": "Star Holdings Shares of Beneficial Interest",
-    "lastsale": "$11.21",
-    "netchange": "-0.37",
-    "pctchange": "-3.195%",
-    "volume": "38039",
-    "marketCap": "149312178.00",
+    "lastsale": "$11.30",
+    "netchange": "0.09",
+    "pctchange": "0.803%",
+    "volume": "44605",
+    "marketCap": "150510938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -46874,11 +46846,11 @@
   {
     "symbol": "STI",
     "name": "Solidion Technology Inc. Common Stock",
-    "lastsale": "$0.5094",
-    "netchange": "0.0592",
-    "pctchange": "13.15%",
-    "volume": "12569698",
-    "marketCap": "47108519.00",
+    "lastsale": "$0.6351",
+    "netchange": "0.1257",
+    "pctchange": "24.676%",
+    "volume": "8761866",
+    "marketCap": "58733059.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -46888,11 +46860,11 @@
   {
     "symbol": "STIM",
     "name": "Neuronetics Inc. Common Stock",
-    "lastsale": "$0.781",
-    "netchange": "0.071",
-    "pctchange": "10.00%",
-    "volume": "482815",
-    "marketCap": "23701401.00",
+    "lastsale": "$0.7552",
+    "netchange": "-0.0258",
+    "pctchange": "-3.303%",
+    "volume": "347456",
+    "marketCap": "22918435.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -46902,11 +46874,11 @@
   {
     "symbol": "STKH",
     "name": "Steakholder Foods Ltd. American Depositary Shares",
-    "lastsale": "$2.49",
-    "netchange": "0.05",
-    "pctchange": "2.049%",
-    "volume": "25177",
-    "marketCap": "6810449.00",
+    "lastsale": "$2.40",
+    "netchange": "-0.09",
+    "pctchange": "-3.614%",
+    "volume": "18606",
+    "marketCap": "6564288.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -46916,11 +46888,11 @@
   {
     "symbol": "STKL",
     "name": "SunOpta Inc. Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "0.16",
-    "pctchange": "2.195%",
-    "volume": "647999",
-    "marketCap": "870464236.00",
+    "lastsale": "$7.65",
+    "netchange": "0.20",
+    "pctchange": "2.685%",
+    "volume": "606524",
+    "marketCap": "893832403.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -46930,11 +46902,11 @@
   {
     "symbol": "STKS",
     "name": "The ONE Group Hospitality Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "-0.04",
-    "pctchange": "-1.325%",
-    "volume": "65730",
-    "marketCap": "91943931.00",
+    "lastsale": "$3.03",
+    "netchange": "0.05",
+    "pctchange": "1.678%",
+    "volume": "97222",
+    "marketCap": "93486614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -46944,11 +46916,11 @@
   {
     "symbol": "STLD",
     "name": "Steel Dynamics Inc.",
-    "lastsale": "$140.69",
-    "netchange": "1.28",
-    "pctchange": "0.918%",
-    "volume": "1104837",
-    "marketCap": "21419348347.00",
+    "lastsale": "$140.24",
+    "netchange": "-0.45",
+    "pctchange": "-0.32%",
+    "volume": "1574199",
+    "marketCap": "21350838099.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Steel/Iron Ore",
@@ -46958,11 +46930,11 @@
   {
     "symbol": "STNE",
     "name": "StoneCo Ltd. Class A Common Shares",
-    "lastsale": "$9.67",
-    "netchange": "-0.09",
-    "pctchange": "-0.922%",
-    "volume": "4101617",
-    "marketCap": "2987412077.00",
+    "lastsale": "$9.28",
+    "netchange": "-0.39",
+    "pctchange": "-4.033%",
+    "volume": "8039216",
+    "marketCap": "2866926999.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -46972,11 +46944,11 @@
   {
     "symbol": "STOK",
     "name": "Stoke Therapeutics Inc. Common Stock",
-    "lastsale": "$11.88",
-    "netchange": "-0.15",
-    "pctchange": "-1.247%",
-    "volume": "1359687",
-    "marketCap": "629247687.00",
+    "lastsale": "$11.61",
+    "netchange": "-0.27",
+    "pctchange": "-2.273%",
+    "volume": "318836",
+    "marketCap": "614946603.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46986,11 +46958,11 @@
   {
     "symbol": "STRA",
     "name": "Strategic Education Inc. Common Stock",
-    "lastsale": "$95.775",
-    "netchange": "0.215",
-    "pctchange": "0.225%",
-    "volume": "138366",
-    "marketCap": "2353138020.00",
+    "lastsale": "$94.86",
+    "netchange": "-0.915",
+    "pctchange": "-0.955%",
+    "volume": "93073",
+    "marketCap": "2330656984.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Consumer Services",
@@ -47000,11 +46972,11 @@
   {
     "symbol": "STRL",
     "name": "Sterling Infrastructure Inc. Common Stock",
-    "lastsale": "$185.75",
-    "netchange": "5.72",
-    "pctchange": "3.177%",
-    "volume": "324033",
-    "marketCap": "5704959254.00",
+    "lastsale": "$192.97",
+    "netchange": "7.22",
+    "pctchange": "3.887%",
+    "volume": "296272",
+    "marketCap": "5926707872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -47014,11 +46986,11 @@
   {
     "symbol": "STRM",
     "name": "Streamline Health Solutions Inc. Common Stock",
-    "lastsale": "$3.1701",
-    "netchange": "0.8601",
-    "pctchange": "37.234%",
-    "volume": "99992",
-    "marketCap": "13382916.00",
+    "lastsale": "$3.40",
+    "netchange": "0.2299",
+    "pctchange": "7.252%",
+    "volume": "44602",
+    "marketCap": "14353464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -47028,11 +47000,11 @@
   {
     "symbol": "STRO",
     "name": "Sutro Biopharma Inc. Common Stock",
-    "lastsale": "$2.75",
-    "netchange": "-0.14",
-    "pctchange": "-4.844%",
-    "volume": "1169652",
-    "marketCap": "226761494.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.05",
+    "pctchange": "-1.818%",
+    "volume": "2925326",
+    "marketCap": "222638558.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47042,11 +47014,11 @@
   {
     "symbol": "STRR",
     "name": "Star Equity Holdings Inc. Common Stock",
-    "lastsale": "$3.085",
-    "netchange": "-0.0849",
-    "pctchange": "-2.678%",
-    "volume": "8046",
-    "marketCap": "9977195.00",
+    "lastsale": "$3.05",
+    "netchange": "-0.035",
+    "pctchange": "-1.135%",
+    "volume": "22460",
+    "marketCap": "9864002.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -47059,7 +47031,7 @@
     "lastsale": "$9.385",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "100",
+    "volume": "41",
     "marketCap": "30352019.00",
     "country": "United States",
     "ipoyear": "",
@@ -47070,11 +47042,11 @@
   {
     "symbol": "STRS",
     "name": "Stratus Properties Inc. Common Stock",
-    "lastsale": "$25.44",
-    "netchange": "0.66",
-    "pctchange": "2.663%",
-    "volume": "63021",
-    "marketCap": "205712953.00",
+    "lastsale": "$25.48",
+    "netchange": "0.04",
+    "pctchange": "0.157%",
+    "volume": "4755",
+    "marketCap": "206036401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -47084,11 +47056,11 @@
   {
     "symbol": "STRT",
     "name": "STRATTEC SECURITY CORPORATION Common Stock",
-    "lastsale": "$40.40",
-    "netchange": "-0.24",
-    "pctchange": "-0.591%",
-    "volume": "26995",
-    "marketCap": "165684117.00",
+    "lastsale": "$40.73",
+    "netchange": "0.33",
+    "pctchange": "0.817%",
+    "volume": "14524",
+    "marketCap": "167037477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -47098,11 +47070,11 @@
   {
     "symbol": "STSS",
     "name": "Sharps Technology Inc. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "22512",
-    "marketCap": "4764157.00",
+    "lastsale": "$2.7271",
+    "netchange": "0.0771",
+    "pctchange": "2.909%",
+    "volume": "25075",
+    "marketCap": "4902767.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -47113,9 +47085,9 @@
     "symbol": "STSSW",
     "name": "Sharps Technology Inc. Warrant",
     "lastsale": "$0.04",
-    "netchange": "0.0003",
-    "pctchange": "0.756%",
-    "volume": "4366",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5043",
     "marketCap": "71912.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47126,11 +47098,11 @@
   {
     "symbol": "STTK",
     "name": "Shattuck Labs Inc. Common Stock",
-    "lastsale": "$1.105",
-    "netchange": "-0.13",
-    "pctchange": "-10.526%",
-    "volume": "352860",
-    "marketCap": "52752377.00",
+    "lastsale": "$1.14",
+    "netchange": "0.035",
+    "pctchange": "3.167%",
+    "volume": "173127",
+    "marketCap": "54423267.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47140,11 +47112,11 @@
   {
     "symbol": "STX",
     "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)",
-    "lastsale": "$97.02",
-    "netchange": "0.23",
-    "pctchange": "0.238%",
-    "volume": "1384457",
-    "marketCap": "20522592963.00",
+    "lastsale": "$97.80",
+    "netchange": "0.78",
+    "pctchange": "0.804%",
+    "volume": "1766585",
+    "marketCap": "20687585980.00",
     "country": "Ireland",
     "ipoyear": "2002",
     "industry": "Electronic Components",
@@ -47154,25 +47126,39 @@
   {
     "symbol": "SUGP",
     "name": "SU Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.59",
-    "netchange": "-0.15",
-    "pctchange": "-8.621%",
-    "volume": "100743",
-    "marketCap": "21067500.00",
+    "lastsale": "$2.01",
+    "netchange": "0.42",
+    "pctchange": "26.415%",
+    "volume": "283215",
+    "marketCap": "26632500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/sugp"
   },
+  {
+    "symbol": "SUNE",
+    "name": "SUNation Energy Inc. Common Stock",
+    "lastsale": "$3.40",
+    "netchange": "3.40",
+    "pctchange": "",
+    "volume": "131747",
+    "marketCap": "6170126.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/sune"
+  },
   {
     "symbol": "SUNS",
     "name": "Sunrise Realty Trust Inc. Common Stock",
-    "lastsale": "$14.93",
-    "netchange": "0.12",
-    "pctchange": "0.81%",
-    "volume": "23777",
-    "marketCap": "103396147.00",
+    "lastsale": "$15.29",
+    "netchange": "0.36",
+    "pctchange": "2.411%",
+    "volume": "38486",
+    "marketCap": "105889290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47182,11 +47168,11 @@
   {
     "symbol": "SUPN",
     "name": "Supernus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$35.25",
-    "netchange": "-0.32",
-    "pctchange": "-0.90%",
-    "volume": "223995",
-    "marketCap": "1946479373.00",
+    "lastsale": "$35.53",
+    "netchange": "0.28",
+    "pctchange": "0.794%",
+    "volume": "211604",
+    "marketCap": "1961940770.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47196,11 +47182,11 @@
   {
     "symbol": "SURG",
     "name": "SurgePays Inc. Common Stock",
-    "lastsale": "$1.55",
-    "netchange": "0.02",
-    "pctchange": "1.307%",
-    "volume": "154867",
-    "marketCap": "31250398.00",
+    "lastsale": "$1.56",
+    "netchange": "0.01",
+    "pctchange": "0.645%",
+    "volume": "145871",
+    "marketCap": "31452013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -47210,11 +47196,11 @@
   {
     "symbol": "SUUN",
     "name": "SolarBank Corporation Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "-0.15",
-    "pctchange": "-5.415%",
-    "volume": "35963",
-    "marketCap": "86591000.00",
+    "lastsale": "$2.67",
+    "netchange": "0.05",
+    "pctchange": "1.908%",
+    "volume": "10836",
+    "marketCap": "88243500.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -47224,11 +47210,11 @@
   {
     "symbol": "SVC",
     "name": "Service Properties Trust Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "-0.05",
-    "pctchange": "-1.845%",
-    "volume": "1969062",
-    "marketCap": "443284882.00",
+    "lastsale": "$2.59",
+    "netchange": "-0.07",
+    "pctchange": "-2.632%",
+    "volume": "2614987",
+    "marketCap": "431619491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47238,11 +47224,11 @@
   {
     "symbol": "SVCO",
     "name": "Silvaco Group Inc. Common Stock",
-    "lastsale": "$7.34",
-    "netchange": "-0.05",
-    "pctchange": "-0.677%",
-    "volume": "241914",
-    "marketCap": "208918971.00",
+    "lastsale": "$7.53",
+    "netchange": "0.19",
+    "pctchange": "2.589%",
+    "volume": "289334",
+    "marketCap": "214326955.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -47255,7 +47241,7 @@
     "lastsale": "$11.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "56775",
+    "volume": "27606",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47280,10 +47266,10 @@
   {
     "symbol": "SVIIW",
     "name": "Spring Valley Acquisition Corp. II Warrant",
-    "lastsale": "$0.033",
-    "netchange": "0.011",
-    "pctchange": "50.00%",
-    "volume": "176548",
+    "lastsale": "$0.0239",
+    "netchange": "-0.0091",
+    "pctchange": "-27.576%",
+    "volume": "344908",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47294,11 +47280,11 @@
   {
     "symbol": "SVMH",
     "name": "SRIVARU Holding Limited Ordinary Shares",
-    "lastsale": "$0.0266",
-    "netchange": "0.0033",
-    "pctchange": "14.163%",
-    "volume": "145961016",
-    "marketCap": "397571.00",
+    "lastsale": "$0.0236",
+    "netchange": "-0.003",
+    "pctchange": "-11.278%",
+    "volume": "42227613",
+    "marketCap": "352732.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47309,9 +47295,9 @@
     "symbol": "SVMHW",
     "name": "SRIVARU Holding Limited Warrant",
     "lastsale": "$0.01",
-    "netchange": "0.0039",
-    "pctchange": "63.934%",
-    "volume": "273096",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12160",
     "marketCap": "149463.00",
     "country": "Cayman Islands",
     "ipoyear": "",
@@ -47322,11 +47308,11 @@
   {
     "symbol": "SVRA",
     "name": "Savara Inc. Common Stock",
-    "lastsale": "$2.96",
+    "lastsale": "$2.94",
     "netchange": "-0.02",
-    "pctchange": "-0.671%",
-    "volume": "3716117",
-    "marketCap": "507992074.00",
+    "pctchange": "-0.676%",
+    "volume": "2280621",
+    "marketCap": "504559695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47336,11 +47322,11 @@
   {
     "symbol": "SVRE",
     "name": "SaverOne 2014 Ltd. American Depositary Shares",
-    "lastsale": "$1.2654",
-    "netchange": "-0.021",
-    "pctchange": "-1.632%",
-    "volume": "30305",
-    "marketCap": "2304503.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.0254",
+    "pctchange": "-2.007%",
+    "volume": "1383715",
+    "marketCap": "2258246.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -47350,11 +47336,11 @@
   {
     "symbol": "SVREW",
     "name": "SaverOne 2014 Ltd. Warrant",
-    "lastsale": "$0.0092",
-    "netchange": "0.0008",
-    "pctchange": "9.524%",
-    "volume": "1353",
-    "marketCap": "16755.00",
+    "lastsale": "$0.0176",
+    "netchange": "0.0084",
+    "pctchange": "91.304%",
+    "volume": "2901",
+    "marketCap": "32053.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -47365,9 +47351,9 @@
     "symbol": "SWAG",
     "name": "Stran & Company Inc. Common Stock",
     "lastsale": "$1.11",
-    "netchange": "-0.02",
-    "pctchange": "-1.77%",
-    "volume": "8427",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5107",
     "marketCap": "20654135.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -47378,11 +47364,11 @@
   {
     "symbol": "SWAGW",
     "name": "Stran & Company Inc. Warrant",
-    "lastsale": "$0.0106",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "96",
-    "marketCap": "197238.00",
+    "lastsale": "$0.0188",
+    "netchange": "0.0082",
+    "pctchange": "77.358%",
+    "volume": "405",
+    "marketCap": "349818.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -47392,11 +47378,11 @@
   {
     "symbol": "SWBI",
     "name": "Smith & Wesson Brands Inc. Common Stock",
-    "lastsale": "$13.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.306%",
-    "volume": "352248",
-    "marketCap": "584425261.00",
+    "lastsale": "$13.20",
+    "netchange": "0.17",
+    "pctchange": "1.305%",
+    "volume": "244516",
+    "marketCap": "592050149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -47406,11 +47392,11 @@
   {
     "symbol": "SWIM",
     "name": "Latham Group Inc. Common Stock",
-    "lastsale": "$5.76",
-    "netchange": "0.045",
-    "pctchange": "0.787%",
-    "volume": "444753",
-    "marketCap": "665997552.00",
+    "lastsale": "$5.75",
+    "netchange": "-0.01",
+    "pctchange": "-0.174%",
+    "volume": "513347",
+    "marketCap": "664841306.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -47420,11 +47406,11 @@
   {
     "symbol": "SWIN",
     "name": "Solowin Holdings Ordinary Share",
-    "lastsale": "$2.47",
-    "netchange": "0.17",
-    "pctchange": "7.391%",
-    "volume": "64390",
-    "marketCap": "39470600.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.04",
+    "pctchange": "-1.619%",
+    "volume": "53537",
+    "marketCap": "38831400.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -47434,11 +47420,11 @@
   {
     "symbol": "SWKH",
     "name": "SWK Holdings Corporation Common Stock",
-    "lastsale": "$15.80",
-    "netchange": "-0.30",
-    "pctchange": "-1.863%",
-    "volume": "11933",
-    "marketCap": "195317230.00",
+    "lastsale": "$15.36",
+    "netchange": "-0.44",
+    "pctchange": "-2.785%",
+    "volume": "11906",
+    "marketCap": "187902305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -47452,7 +47438,7 @@
     "netchange": "0.0282",
     "pctchange": "0.11%",
     "volume": "420",
-    "marketCap": "316439872.00",
+    "marketCap": "313147266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -47462,11 +47448,11 @@
   {
     "symbol": "SWKS",
     "name": "Skyworks Solutions Inc. Common Stock",
-    "lastsale": "$83.99",
-    "netchange": "0.30",
-    "pctchange": "0.358%",
-    "volume": "2994144",
-    "marketCap": "13414578000.00",
+    "lastsale": "$83.56",
+    "netchange": "-0.43",
+    "pctchange": "-0.512%",
+    "volume": "2541434",
+    "marketCap": "13362969430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -47476,11 +47462,11 @@
   {
     "symbol": "SWTX",
     "name": "SpringWorks Therapeutics Inc. Common Stock",
-    "lastsale": "$34.56",
-    "netchange": "-1.89",
-    "pctchange": "-5.185%",
-    "volume": "1202608",
-    "marketCap": "2570794088.00",
+    "lastsale": "$37.93",
+    "netchange": "3.37",
+    "pctchange": "9.751%",
+    "volume": "1100659",
+    "marketCap": "2821476266.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47490,11 +47476,11 @@
   {
     "symbol": "SWVL",
     "name": "Swvl Holdings Corp Class A Common Shares",
-    "lastsale": "$6.00",
-    "netchange": "1.21",
-    "pctchange": "25.261%",
-    "volume": "142914",
-    "marketCap": "51120000.00",
+    "lastsale": "$6.67",
+    "netchange": "0.67",
+    "pctchange": "11.167%",
+    "volume": "180502",
+    "marketCap": "56828400.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47505,9 +47491,9 @@
     "symbol": "SWVLW",
     "name": "Swvl Holdings Corp Warrant",
     "lastsale": "$0.0179",
-    "netchange": "-0.0001",
-    "pctchange": "-0.556%",
-    "volume": "2694",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4168",
     "marketCap": "152508.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
@@ -47519,9 +47505,9 @@
     "symbol": "SXTC",
     "name": "China SXT Pharmaceuticals Inc. Ordinary Shares",
     "lastsale": "$0.388",
-    "netchange": "0.0009",
-    "pctchange": "0.232%",
-    "volume": "107911",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "116561",
     "marketCap": "1348723.00",
     "country": "China",
     "ipoyear": "2019",
@@ -47532,11 +47518,11 @@
   {
     "symbol": "SXTP",
     "name": "60 Degrees Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.87",
-    "netchange": "-0.027",
-    "pctchange": "-3.01%",
-    "volume": "23584",
-    "marketCap": "1998795.00",
+    "lastsale": "$0.92",
+    "netchange": "0.05",
+    "pctchange": "5.747%",
+    "volume": "19230",
+    "marketCap": "2113668.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47560,11 +47546,11 @@
   {
     "symbol": "SY",
     "name": "So-Young International Inc. American Depository Shares",
-    "lastsale": "$0.9101",
-    "netchange": "0.0221",
-    "pctchange": "2.489%",
-    "volume": "89415",
-    "marketCap": "89234547.00",
+    "lastsale": "$0.8901",
+    "netchange": "-0.02",
+    "pctchange": "-2.198%",
+    "volume": "64824",
+    "marketCap": "87273564.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -47574,11 +47560,11 @@
   {
     "symbol": "SYBT",
     "name": "Stock Yards Bancorp Inc. Common Stock",
-    "lastsale": "$73.38",
-    "netchange": "0.13",
-    "pctchange": "0.177%",
-    "volume": "94323",
-    "marketCap": "2158307375.00",
+    "lastsale": "$73.39",
+    "netchange": "0.01",
+    "pctchange": "0.014%",
+    "volume": "92903",
+    "marketCap": "2158601502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -47588,11 +47574,11 @@
   {
     "symbol": "SYBX",
     "name": "Synlogic Inc. Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "0.0099",
-    "pctchange": "0.728%",
-    "volume": "4444",
-    "marketCap": "16023669.00",
+    "lastsale": "$1.36",
+    "netchange": "-0.01",
+    "pctchange": "-0.73%",
+    "volume": "6115",
+    "marketCap": "15906708.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47602,11 +47588,11 @@
   {
     "symbol": "SYM",
     "name": "Symbotic Inc. Class A Common Stock",
-    "lastsale": "$30.56",
-    "netchange": "1.07",
-    "pctchange": "3.628%",
-    "volume": "3038171",
-    "marketCap": "17895233640.00",
+    "lastsale": "$39.02",
+    "netchange": "8.46",
+    "pctchange": "27.683%",
+    "volume": "10114523",
+    "marketCap": "22849215203.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -47616,11 +47602,11 @@
   {
     "symbol": "SYNA",
     "name": "Synaptics Incorporated Common Stock $0.001 Par Value",
-    "lastsale": "$73.85",
-    "netchange": "-0.79",
-    "pctchange": "-1.058%",
-    "volume": "784630",
-    "marketCap": "2958315425.00",
+    "lastsale": "$72.69",
+    "netchange": "-1.16",
+    "pctchange": "-1.571%",
+    "volume": "594219",
+    "marketCap": "2911847640.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Semiconductors",
@@ -47631,9 +47617,9 @@
     "symbol": "SYPR",
     "name": "Sypris Solutions Inc. Common Stock",
     "lastsale": "$1.40",
-    "netchange": "0.04",
-    "pctchange": "2.941%",
-    "volume": "9286",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2946",
     "marketCap": "32230814.00",
     "country": "United States",
     "ipoyear": "",
@@ -47644,11 +47630,11 @@
   {
     "symbol": "SYRA",
     "name": "Syra Health Corp. Class A Common Stock",
-    "lastsale": "$0.366",
-    "netchange": "0.0109",
-    "pctchange": "3.07%",
-    "volume": "89491",
-    "marketCap": "3589402.00",
+    "lastsale": "$0.3812",
+    "netchange": "0.0152",
+    "pctchange": "4.153%",
+    "volume": "92635",
+    "marketCap": "3738470.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -47658,11 +47644,11 @@
   {
     "symbol": "SYRE",
     "name": "Spyre Therapeutics Inc. Common Stock",
-    "lastsale": "$28.67",
-    "netchange": "-0.53",
-    "pctchange": "-1.815%",
-    "volume": "348846",
-    "marketCap": "1474533077.00",
+    "lastsale": "$26.90",
+    "netchange": "-1.77",
+    "pctchange": "-6.174%",
+    "volume": "3123518",
+    "marketCap": "1383499818.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47672,11 +47658,11 @@
   {
     "symbol": "SYRS",
     "name": "Syros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.1988",
-    "netchange": "-0.0605",
-    "pctchange": "-23.332%",
-    "volume": "13654550",
-    "marketCap": "5334292.00",
+    "lastsale": "$0.2768",
+    "netchange": "0.078",
+    "pctchange": "39.235%",
+    "volume": "365532708",
+    "marketCap": "7427224.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47686,11 +47672,11 @@
   {
     "symbol": "SYT",
     "name": "SYLA Technologies Co. Ltd. American Depositary Shares",
-    "lastsale": "$1.62",
-    "netchange": "0.01",
-    "pctchange": "0.621%",
-    "volume": "5677",
-    "marketCap": "42264342.00",
+    "lastsale": "$1.71",
+    "netchange": "0.09",
+    "pctchange": "5.556%",
+    "volume": "31202",
+    "marketCap": "44612361.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -47701,9 +47687,9 @@
     "symbol": "SYTA",
     "name": "Siyata Mobile Inc. Common Shares",
     "lastsale": "$1.04",
-    "netchange": "-0.23",
-    "pctchange": "-18.11%",
-    "volume": "1226829",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "452867",
     "marketCap": "917748.00",
     "country": "Canada",
     "ipoyear": "2020",
@@ -47714,11 +47700,11 @@
   {
     "symbol": "SYTAW",
     "name": "Siyata Mobile Inc. Warrant",
-    "lastsale": "$0.0499",
-    "netchange": "0.0026",
-    "pctchange": "5.497%",
-    "volume": "4263",
-    "marketCap": "44034.00",
+    "lastsale": "$0.0482",
+    "netchange": "-0.0017",
+    "pctchange": "-3.407%",
+    "volume": "244",
+    "marketCap": "42534.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47728,11 +47714,11 @@
   {
     "symbol": "TACT",
     "name": "TransAct Technologies Incorporated Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.12",
-    "pctchange": "-2.985%",
-    "volume": "8085",
-    "marketCap": "39040392.00",
+    "lastsale": "$3.91",
+    "netchange": "0.01",
+    "pctchange": "0.256%",
+    "volume": "12856",
+    "marketCap": "39140496.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer peripheral equipment",
@@ -47742,11 +47728,11 @@
   {
     "symbol": "TAIT",
     "name": "Taitron Components Incorporated Class A Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "-0.015",
-    "pctchange": "-0.539%",
-    "volume": "30559",
-    "marketCap": "16678669.00",
+    "lastsale": "$2.64",
+    "netchange": "-0.13",
+    "pctchange": "-4.693%",
+    "volume": "32669",
+    "marketCap": "15895915.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -47756,11 +47742,11 @@
   {
     "symbol": "TALK",
     "name": "Talkspace Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.05",
-    "pctchange": "-1.645%",
-    "volume": "1675111",
-    "marketCap": "505079139.00",
+    "lastsale": "$3.09",
+    "netchange": "0.10",
+    "pctchange": "3.344%",
+    "volume": "1147137",
+    "marketCap": "521971418.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47770,11 +47756,11 @@
   {
     "symbol": "TALKW",
     "name": "Talkspace Inc. Warrant",
-    "lastsale": "$0.1689",
-    "netchange": "0.0196",
-    "pctchange": "13.128%",
-    "volume": "10660",
-    "marketCap": "28531059.00",
+    "lastsale": "$0.16",
+    "netchange": "-0.0089",
+    "pctchange": "-5.269%",
+    "volume": "33091",
+    "marketCap": "27027646.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47784,11 +47770,11 @@
   {
     "symbol": "TANH",
     "name": "Tantech Holdings Ltd. Common Shares",
-    "lastsale": "$0.1569",
-    "netchange": "-0.001",
-    "pctchange": "-0.633%",
-    "volume": "1268469",
-    "marketCap": "1308546.00",
+    "lastsale": "$0.1558",
+    "netchange": "-0.0011",
+    "pctchange": "-0.701%",
+    "volume": "1455437",
+    "marketCap": "1299372.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -47798,11 +47784,11 @@
   {
     "symbol": "TAOP",
     "name": "Taoping Inc. Ordinary Shares ",
-    "lastsale": "$0.362",
-    "netchange": "0.002",
-    "pctchange": "0.556%",
-    "volume": "96588",
-    "marketCap": "1636240.00",
+    "lastsale": "$0.3552",
+    "netchange": "-0.0068",
+    "pctchange": "-1.878%",
+    "volume": "128389",
+    "marketCap": "1605504.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -47812,11 +47798,11 @@
   {
     "symbol": "TARA",
     "name": "Protara Therapeutics Inc.  Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.16",
-    "pctchange": "-6.478%",
-    "volume": "150637",
-    "marketCap": "47654773.00",
+    "lastsale": "$2.32",
+    "netchange": "0.01",
+    "pctchange": "0.433%",
+    "volume": "120961",
+    "marketCap": "47861071.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47826,11 +47812,11 @@
   {
     "symbol": "TARS",
     "name": "Tarsus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$44.63",
-    "netchange": "-0.20",
-    "pctchange": "-0.446%",
-    "volume": "817291",
-    "marketCap": "1706067841.00",
+    "lastsale": "$46.89",
+    "netchange": "2.26",
+    "pctchange": "5.064%",
+    "volume": "431222",
+    "marketCap": "1792460701.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47840,11 +47826,11 @@
   {
     "symbol": "TASK",
     "name": "TaskUs Inc. Class A Common Stock",
-    "lastsale": "$14.15",
-    "netchange": "0.39",
-    "pctchange": "2.834%",
-    "volume": "246701",
-    "marketCap": "1263701974.00",
+    "lastsale": "$14.17",
+    "netchange": "0.02",
+    "pctchange": "0.141%",
+    "volume": "104630",
+    "marketCap": "1265488125.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -47854,11 +47840,11 @@
   {
     "symbol": "TATT",
     "name": "TAT Technologies Ltd. Ordinary Shares",
-    "lastsale": "$20.80",
-    "netchange": "0.19",
-    "pctchange": "0.922%",
-    "volume": "30780",
-    "marketCap": "210134330.00",
+    "lastsale": "$23.57",
+    "netchange": "2.77",
+    "pctchange": "13.317%",
+    "volume": "153974",
+    "marketCap": "238118565.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -47868,11 +47854,11 @@
   {
     "symbol": "TAYD",
     "name": "Taylor Devices Inc. Common Stock",
-    "lastsale": "$43.73",
-    "netchange": "0.22",
-    "pctchange": "0.506%",
-    "volume": "14449",
-    "marketCap": "136807687.00",
+    "lastsale": "$44.65",
+    "netchange": "0.92",
+    "pctchange": "2.104%",
+    "volume": "16717",
+    "marketCap": "139685873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -47882,11 +47868,11 @@
   {
     "symbol": "TBBK",
     "name": "The Bancorp Inc Common Stock",
-    "lastsale": "$55.68",
-    "netchange": "0.51",
-    "pctchange": "0.924%",
-    "volume": "555814",
-    "marketCap": "2668859495.00",
+    "lastsale": "$54.95",
+    "netchange": "-0.73",
+    "pctchange": "-1.311%",
+    "volume": "394122",
+    "marketCap": "2633869060.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Banks",
@@ -47896,11 +47882,11 @@
   {
     "symbol": "TBLA",
     "name": "Taboola.com Ltd. Ordinary Shares",
-    "lastsale": "$3.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.318%",
-    "volume": "1226812",
-    "marketCap": "1052331688.00",
+    "lastsale": "$3.15",
+    "netchange": "0.02",
+    "pctchange": "0.639%",
+    "volume": "2864033",
+    "marketCap": "1059055852.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -47910,11 +47896,11 @@
   {
     "symbol": "TBLAW",
     "name": "Taboola.com Ltd. Warrant",
-    "lastsale": "$0.162",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "81",
-    "marketCap": "54465730.00",
+    "lastsale": "$0.126",
+    "netchange": "-0.036",
+    "pctchange": "-22.222%",
+    "volume": "26816",
+    "marketCap": "42362234.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -47924,11 +47910,11 @@
   {
     "symbol": "TBLD",
     "name": "Thornburg Income Builder Opportunities Trust Common Stock",
-    "lastsale": "$16.60",
-    "netchange": "0.04",
-    "pctchange": "0.242%",
-    "volume": "144405",
-    "marketCap": "532559258.00",
+    "lastsale": "$16.63",
+    "netchange": "0.03",
+    "pctchange": "0.181%",
+    "volume": "68975",
+    "marketCap": "533521714.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -47938,10 +47924,10 @@
   {
     "symbol": "TBMC",
     "name": "Trailblazer Merger Corporation I Class A Common Stock",
-    "lastsale": "$11.1201",
-    "netchange": "0.02",
-    "pctchange": "0.18%",
-    "volume": "4334",
+    "lastsale": "$11.13",
+    "netchange": "0.0099",
+    "pctchange": "0.089%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -47953,9 +47939,9 @@
     "symbol": "TBMCR",
     "name": "Trailblazer Merger Corporation I Rights",
     "lastsale": "$0.17",
-    "netchange": "0.0199",
-    "pctchange": "13.258%",
-    "volume": "294",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "48",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -47966,11 +47952,11 @@
   {
     "symbol": "TBNK",
     "name": "Territorial Bancorp Inc. Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "-0.18",
-    "pctchange": "-1.667%",
-    "volume": "12530",
-    "marketCap": "93798070.00",
+    "lastsale": "$10.58",
+    "netchange": "-0.04",
+    "pctchange": "-0.377%",
+    "volume": "10437",
+    "marketCap": "93444782.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Savings Institutions",
@@ -47980,11 +47966,11 @@
   {
     "symbol": "TBPH",
     "name": "Theravance Biopharma Inc. Ordinary Shares",
-    "lastsale": "$9.49",
-    "netchange": "-0.03",
-    "pctchange": "-0.315%",
-    "volume": "192565",
-    "marketCap": "466664069.00",
+    "lastsale": "$9.92",
+    "netchange": "0.43",
+    "pctchange": "4.531%",
+    "volume": "312427",
+    "marketCap": "487809016.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47994,11 +47980,11 @@
   {
     "symbol": "TBRG",
     "name": "TruBridge Inc. Common Stock",
-    "lastsale": "$16.08",
-    "netchange": "0.27",
-    "pctchange": "1.708%",
-    "volume": "32134",
-    "marketCap": "239995190.00",
+    "lastsale": "$16.38",
+    "netchange": "0.30",
+    "pctchange": "1.866%",
+    "volume": "35844",
+    "marketCap": "244472712.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "EDP Services",
@@ -48008,11 +47994,11 @@
   {
     "symbol": "TC",
     "name": "TuanChe Limited American Depositary Shares",
-    "lastsale": "$0.7825",
-    "netchange": "-0.0201",
-    "pctchange": "-2.504%",
-    "volume": "8806",
-    "marketCap": "1339070.00",
+    "lastsale": "$0.81",
+    "netchange": "0.0275",
+    "pctchange": "3.514%",
+    "volume": "6834",
+    "marketCap": "1386130.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -48022,11 +48008,11 @@
   {
     "symbol": "TCBI",
     "name": "Texas Capital Bancshares Inc. Common Stock",
-    "lastsale": "$86.01",
-    "netchange": "-1.03",
-    "pctchange": "-1.183%",
-    "volume": "488755",
-    "marketCap": "3974667887.00",
+    "lastsale": "$85.90",
+    "netchange": "-0.11",
+    "pctchange": "-0.128%",
+    "volume": "358416",
+    "marketCap": "3969584601.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Banks",
@@ -48036,11 +48022,11 @@
   {
     "symbol": "TCBIO",
     "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$20.90",
-    "netchange": "-0.12",
-    "pctchange": "-0.571%",
-    "volume": "20977",
-    "marketCap": "965824426.00",
+    "lastsale": "$20.77",
+    "netchange": "-0.13",
+    "pctchange": "-0.622%",
+    "volume": "24265",
+    "marketCap": "959816905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48050,11 +48036,11 @@
   {
     "symbol": "TCBK",
     "name": "TriCo Bancshares Common Stock",
-    "lastsale": "$47.62",
-    "netchange": "0.03",
-    "pctchange": "0.063%",
-    "volume": "64097",
-    "marketCap": "1571716196.00",
+    "lastsale": "$47.02",
+    "netchange": "-0.60",
+    "pctchange": "-1.26%",
+    "volume": "142164",
+    "marketCap": "1551912968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48064,11 +48050,11 @@
   {
     "symbol": "TCBP",
     "name": "TC BioPharm (Holdings) plc American Depositary Shares",
-    "lastsale": "$0.611",
-    "netchange": "-0.051",
-    "pctchange": "-7.704%",
-    "volume": "1522680",
-    "marketCap": "355614.00",
+    "lastsale": "$0.5953",
+    "netchange": "-0.0157",
+    "pctchange": "-2.57%",
+    "volume": "629427",
+    "marketCap": "346477.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48078,11 +48064,11 @@
   {
     "symbol": "TCBPW",
     "name": "TC BioPharm (Holdings) plc Warrants",
-    "lastsale": "$0.0113",
-    "netchange": "-0.0008",
-    "pctchange": "-6.612%",
-    "volume": "20454",
-    "marketCap": "6577.00",
+    "lastsale": "$0.011",
+    "netchange": "-0.0003",
+    "pctchange": "-2.655%",
+    "volume": "1997",
+    "marketCap": "6402.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48092,11 +48078,11 @@
   {
     "symbol": "TCBS",
     "name": "Texas Community Bancshares Inc. Common Stock",
-    "lastsale": "$14.875",
-    "netchange": "0.055",
-    "pctchange": "0.371%",
-    "volume": "286",
-    "marketCap": "46345324.00",
+    "lastsale": "$14.80",
+    "netchange": "-0.075",
+    "pctchange": "-0.504%",
+    "volume": "4563",
+    "marketCap": "46111650.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -48106,11 +48092,11 @@
   {
     "symbol": "TCBX",
     "name": "Third Coast Bancshares Inc. Common Stock",
-    "lastsale": "$35.61",
-    "netchange": "1.03",
-    "pctchange": "2.979%",
-    "volume": "219567",
-    "marketCap": "487112893.00",
+    "lastsale": "$35.56",
+    "netchange": "-0.05",
+    "pctchange": "-0.14%",
+    "volume": "118565",
+    "marketCap": "486428938.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -48120,11 +48106,11 @@
   {
     "symbol": "TCMD",
     "name": "Tactile Systems Technology Inc. Common Stock",
-    "lastsale": "$15.78",
-    "netchange": "0.12",
-    "pctchange": "0.766%",
-    "volume": "299332",
-    "marketCap": "378674064.00",
+    "lastsale": "$15.77",
+    "netchange": "-0.01",
+    "pctchange": "-0.063%",
+    "volume": "223525",
+    "marketCap": "378434094.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -48134,11 +48120,11 @@
   {
     "symbol": "TCOM",
     "name": "Trip.com Group Limited American Depositary Shares",
-    "lastsale": "$61.32",
-    "netchange": "1.83",
-    "pctchange": "3.076%",
-    "volume": "3910233",
-    "marketCap": "39655138355.00",
+    "lastsale": "$62.74",
+    "netchange": "1.42",
+    "pctchange": "2.316%",
+    "volume": "5735070",
+    "marketCap": "40573440646.00",
     "country": "China",
     "ipoyear": "2003",
     "industry": "Business Services",
@@ -48148,11 +48134,11 @@
   {
     "symbol": "TCPC",
     "name": "BlackRock TCP Capital Corp. Common Stock",
-    "lastsale": "$9.00",
-    "netchange": "0.04",
-    "pctchange": "0.446%",
-    "volume": "533133",
-    "marketCap": "770320206.00",
+    "lastsale": "$9.02",
+    "netchange": "0.02",
+    "pctchange": "0.222%",
+    "volume": "428855",
+    "marketCap": "772032029.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -48162,11 +48148,11 @@
   {
     "symbol": "TCRT",
     "name": "Alaunos Therapeutics Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "0.05",
-    "pctchange": "2.392%",
-    "volume": "28881",
-    "marketCap": "3426679.00",
+    "lastsale": "$2.11",
+    "netchange": "-0.03",
+    "pctchange": "-1.402%",
+    "volume": "7004",
+    "marketCap": "3378642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48176,11 +48162,11 @@
   {
     "symbol": "TCRX",
     "name": "TScan Therapeutics Inc. Common Stock",
-    "lastsale": "$4.20",
-    "netchange": "-0.21",
-    "pctchange": "-4.762%",
-    "volume": "169404",
-    "marketCap": "224156495.00",
+    "lastsale": "$4.21",
+    "netchange": "0.01",
+    "pctchange": "0.238%",
+    "volume": "205735",
+    "marketCap": "224690201.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48190,11 +48176,11 @@
   {
     "symbol": "TCTM",
     "name": "TCTM Kids IT Education Inc. American Depositary Shares",
-    "lastsale": "$0.93",
-    "netchange": "0.0332",
-    "pctchange": "3.702%",
-    "volume": "4957",
-    "marketCap": "10036968.00",
+    "lastsale": "$0.8665",
+    "netchange": "-0.0635",
+    "pctchange": "-6.828%",
+    "volume": "14426",
+    "marketCap": "9351648.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -48204,11 +48190,11 @@
   {
     "symbol": "TCX",
     "name": "Tucows Inc. Class A Common Stock",
-    "lastsale": "$16.13",
-    "netchange": "0.14",
-    "pctchange": "0.876%",
-    "volume": "70966",
-    "marketCap": "177505537.00",
+    "lastsale": "$16.15",
+    "netchange": "0.02",
+    "pctchange": "0.124%",
+    "volume": "45423",
+    "marketCap": "177725630.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -48218,11 +48204,11 @@
   {
     "symbol": "TDTH",
     "name": "Trident Digital Tech Holdings Ltd American Depository Shares",
-    "lastsale": "$2.21",
-    "netchange": "0.16",
-    "pctchange": "7.805%",
-    "volume": "13968",
-    "marketCap": "142645635.00",
+    "lastsale": "$2.25",
+    "netchange": "0.04",
+    "pctchange": "1.81%",
+    "volume": "18571",
+    "marketCap": "145227456.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -48232,11 +48218,11 @@
   {
     "symbol": "TDUP",
     "name": "ThredUp Inc. Class A Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "0.0899",
-    "pctchange": "9.771%",
-    "volume": "1547353",
-    "marketCap": "114895192.00",
+    "lastsale": "$1.12",
+    "netchange": "0.11",
+    "pctchange": "10.891%",
+    "volume": "707861",
+    "marketCap": "127408530.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -48246,11 +48232,11 @@
   {
     "symbol": "TEAM",
     "name": "Atlassian Corporation Class A Common Stock",
-    "lastsale": "$238.69",
-    "netchange": "-1.35",
-    "pctchange": "-0.562%",
-    "volume": "2227596",
-    "marketCap": "62162842279.00",
+    "lastsale": "$247.73",
+    "netchange": "9.04",
+    "pctchange": "3.787%",
+    "volume": "2644853",
+    "marketCap": "64517159989.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -48260,11 +48246,11 @@
   {
     "symbol": "TECH",
     "name": "Bio-Techne Corp Common Stock",
-    "lastsale": "$66.86",
-    "netchange": "-0.71",
-    "pctchange": "-1.051%",
-    "volume": "1889568",
-    "marketCap": "10623505748.00",
+    "lastsale": "$66.37",
+    "netchange": "-0.49",
+    "pctchange": "-0.733%",
+    "volume": "1564208",
+    "marketCap": "10545648766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48274,11 +48260,11 @@
   {
     "symbol": "TECTP",
     "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$10.4899",
-    "netchange": "0.1099",
-    "pctchange": "1.059%",
-    "volume": "1317",
-    "marketCap": "74028063.00",
+    "lastsale": "$10.36",
+    "netchange": "-0.1299",
+    "pctchange": "-1.238%",
+    "volume": "488",
+    "marketCap": "73111349.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -48288,11 +48274,11 @@
   {
     "symbol": "TECX",
     "name": "Tectonic Therapeutic Inc. Common Stock",
-    "lastsale": "$38.88",
-    "netchange": "-1.57",
-    "pctchange": "-3.881%",
-    "volume": "144272",
-    "marketCap": "573584548.00",
+    "lastsale": "$40.86",
+    "netchange": "1.98",
+    "pctchange": "5.093%",
+    "volume": "91364",
+    "marketCap": "602794873.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48302,11 +48288,11 @@
   {
     "symbol": "TELA",
     "name": "TELA Bio Inc. Common Stock",
-    "lastsale": "$2.88",
-    "netchange": "-0.04",
-    "pctchange": "-1.37%",
-    "volume": "163869",
-    "marketCap": "113438716.00",
+    "lastsale": "$2.91",
+    "netchange": "0.03",
+    "pctchange": "1.042%",
+    "volume": "62343",
+    "marketCap": "114620369.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -48316,11 +48302,11 @@
   {
     "symbol": "TELO",
     "name": "Telomir Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "-0.42",
-    "pctchange": "-11.26%",
-    "volume": "115020",
-    "marketCap": "98008484.00",
+    "lastsale": "$4.44",
+    "netchange": "1.13",
+    "pctchange": "34.139%",
+    "volume": "237014",
+    "marketCap": "131467574.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48330,11 +48316,11 @@
   {
     "symbol": "TEM",
     "name": "Tempus AI Inc. Class A Common Stock",
-    "lastsale": "$54.06",
-    "netchange": "1.66",
-    "pctchange": "3.168%",
-    "volume": "1211828",
-    "marketCap": "8511513623.00",
+    "lastsale": "$53.97",
+    "netchange": "-0.09",
+    "pctchange": "-0.166%",
+    "volume": "1472792",
+    "marketCap": "8497343512.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -48344,11 +48330,11 @@
   {
     "symbol": "TENB",
     "name": "Tenable Holdings Inc. Common Stock",
-    "lastsale": "$40.76",
-    "netchange": "-0.03",
-    "pctchange": "-0.074%",
-    "volume": "1336829",
-    "marketCap": "4896718374.00",
+    "lastsale": "$40.79",
+    "netchange": "0.03",
+    "pctchange": "0.074%",
+    "volume": "1009169",
+    "marketCap": "4900322436.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -48358,11 +48344,11 @@
   {
     "symbol": "TENX",
     "name": "Tenax Therapeutics Inc. Common Stock",
-    "lastsale": "$4.83",
-    "netchange": "-0.04",
-    "pctchange": "-0.821%",
-    "volume": "24124",
-    "marketCap": "16465016.00",
+    "lastsale": "$4.86",
+    "netchange": "0.03",
+    "pctchange": "0.621%",
+    "volume": "37852",
+    "marketCap": "16567283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48372,11 +48358,11 @@
   {
     "symbol": "TER",
     "name": "Teradyne Inc. Common Stock",
-    "lastsale": "$104.15",
-    "netchange": "1.57",
-    "pctchange": "1.531%",
-    "volume": "2865030",
-    "marketCap": "16962021267.00",
+    "lastsale": "$102.80",
+    "netchange": "-1.35",
+    "pctchange": "-1.296%",
+    "volume": "2031738",
+    "marketCap": "16742158294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -48386,11 +48372,11 @@
   {
     "symbol": "TERN",
     "name": "Terns Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "-0.47",
-    "pctchange": "-7.618%",
-    "volume": "2017824",
-    "marketCap": "484151474.00",
+    "lastsale": "$5.91",
+    "netchange": "0.21",
+    "pctchange": "3.684%",
+    "volume": "1852860",
+    "marketCap": "501988633.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48400,10 +48386,10 @@
   {
     "symbol": "TETE",
     "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$12.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "202",
+    "lastsale": "$12.16",
+    "netchange": "-0.05",
+    "pctchange": "-0.41%",
+    "volume": "1065",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48428,11 +48414,11 @@
   {
     "symbol": "TFFP",
     "name": "TFF Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.364",
-    "netchange": "-0.0121",
-    "pctchange": "-3.217%",
-    "volume": "3191913",
-    "marketCap": "1261639.00",
+    "lastsale": "$0.3958",
+    "netchange": "0.0318",
+    "pctchange": "8.736%",
+    "volume": "30070863",
+    "marketCap": "1371859.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48442,11 +48428,11 @@
   {
     "symbol": "TFIN",
     "name": "Triumph Financial Inc. Common Stock",
-    "lastsale": "$97.88",
-    "netchange": "-0.41",
-    "pctchange": "-0.417%",
-    "volume": "119540",
-    "marketCap": "2289164878.00",
+    "lastsale": "$99.87",
+    "netchange": "1.99",
+    "pctchange": "2.033%",
+    "volume": "101172",
+    "marketCap": "2335705930.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -48456,11 +48442,11 @@
   {
     "symbol": "TFINP",
     "name": "Triumph Financial Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$23.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "103",
-    "marketCap": "554282873.00",
+    "lastsale": "$23.00",
+    "netchange": "-0.70",
+    "pctchange": "-2.954%",
+    "volume": "3384",
+    "marketCap": "537911649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48470,11 +48456,11 @@
   {
     "symbol": "TFSL",
     "name": "TFS Financial Corporation Common Stock",
-    "lastsale": "$13.87",
-    "netchange": "-0.38",
-    "pctchange": "-2.667%",
-    "volume": "441841",
-    "marketCap": "3893459545.00",
+    "lastsale": "$14.17",
+    "netchange": "0.30",
+    "pctchange": "2.163%",
+    "volume": "232104",
+    "marketCap": "3977672801.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -48526,11 +48512,11 @@
   {
     "symbol": "TGL",
     "name": "Treasure Global Inc. Common Stock",
-    "lastsale": "$0.335",
-    "netchange": "0.018",
-    "pctchange": "5.678%",
-    "volume": "99403",
-    "marketCap": "3727105.00",
+    "lastsale": "$0.3227",
+    "netchange": "-0.0123",
+    "pctchange": "-3.672%",
+    "volume": "431598",
+    "marketCap": "3590260.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -48540,11 +48526,11 @@
   {
     "symbol": "TGTX",
     "name": "TG Therapeutics Inc. Common Stock",
-    "lastsale": "$29.61",
-    "netchange": "0.07",
-    "pctchange": "0.237%",
-    "volume": "4313209",
-    "marketCap": "4609250540.00",
+    "lastsale": "$30.32",
+    "netchange": "0.71",
+    "pctchange": "2.398%",
+    "volume": "2153211",
+    "marketCap": "4719772927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48554,11 +48540,11 @@
   {
     "symbol": "TH",
     "name": "Target Hospitality Corp. Common Stock",
-    "lastsale": "$8.36",
-    "netchange": "-0.715",
-    "pctchange": "-7.879%",
-    "volume": "525247",
-    "marketCap": "827148098.00",
+    "lastsale": "$8.48",
+    "netchange": "0.12",
+    "pctchange": "1.435%",
+    "volume": "382374",
+    "marketCap": "839021037.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -48568,11 +48554,11 @@
   {
     "symbol": "THAR",
     "name": "Tharimmune Inc. Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "0.20",
-    "pctchange": "9.217%",
-    "volume": "8768319",
-    "marketCap": "3521908.00",
+    "lastsale": "$2.43",
+    "netchange": "0.06",
+    "pctchange": "2.532%",
+    "volume": "222320",
+    "marketCap": "3611070.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48582,11 +48568,11 @@
   {
     "symbol": "THCH",
     "name": "TH International Limited Ordinary shares",
-    "lastsale": "$0.694",
-    "netchange": "0.034",
-    "pctchange": "5.152%",
-    "volume": "30059",
-    "marketCap": "115147009.00",
+    "lastsale": "$0.83",
+    "netchange": "0.136",
+    "pctchange": "19.597%",
+    "volume": "662868",
+    "marketCap": "137711840.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -48596,10 +48582,10 @@
   {
     "symbol": "THCP",
     "name": "Thunder Bridge Capital Partners IV Inc. Class A Common Stock",
-    "lastsale": "$11.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.09%",
-    "volume": "66586",
+    "lastsale": "$11.23",
+    "netchange": "0.13",
+    "pctchange": "1.171%",
+    "volume": "438038",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48624,10 +48610,10 @@
   {
     "symbol": "THCPW",
     "name": "Thunder Bridge Capital Partners IV Inc. Warrant",
-    "lastsale": "$0.79",
-    "netchange": "-0.10",
-    "pctchange": "-11.236%",
-    "volume": "126756",
+    "lastsale": "$0.95",
+    "netchange": "0.16",
+    "pctchange": "20.253%",
+    "volume": "126902",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48638,11 +48624,11 @@
   {
     "symbol": "THFF",
     "name": "First Financial Corporation Indiana Common Stock",
-    "lastsale": "$48.50",
-    "netchange": "-0.63",
-    "pctchange": "-1.282%",
-    "volume": "29728",
-    "marketCap": "572702744.00",
+    "lastsale": "$48.39",
+    "netchange": "-0.11",
+    "pctchange": "-0.227%",
+    "volume": "30074",
+    "marketCap": "571403831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48652,11 +48638,11 @@
   {
     "symbol": "THRD",
     "name": "Third Harmonic Bio Inc. Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "-0.65",
-    "pctchange": "-5.35%",
-    "volume": "138436",
-    "marketCap": "518171750.00",
+    "lastsale": "$12.46",
+    "netchange": "0.96",
+    "pctchange": "8.348%",
+    "volume": "134331",
+    "marketCap": "561427826.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48666,11 +48652,11 @@
   {
     "symbol": "THRM",
     "name": "Gentherm Inc Common Stock",
-    "lastsale": "$42.28",
-    "netchange": "-0.05",
-    "pctchange": "-0.118%",
-    "volume": "203314",
-    "marketCap": "1309824549.00",
+    "lastsale": "$41.43",
+    "netchange": "-0.85",
+    "pctchange": "-2.01%",
+    "volume": "117460",
+    "marketCap": "1283491747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -48680,11 +48666,11 @@
   {
     "symbol": "THRY",
     "name": "Thryv Holdings Inc. Common Stock",
-    "lastsale": "$13.56",
-    "netchange": "-0.17",
-    "pctchange": "-1.238%",
-    "volume": "383980",
-    "marketCap": "570127841.00",
+    "lastsale": "$13.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.074%",
+    "volume": "219442",
+    "marketCap": "569707392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -48694,11 +48680,11 @@
   {
     "symbol": "THTX",
     "name": "Theratechnologies Inc. Common Shares",
-    "lastsale": "$1.22",
-    "netchange": "0.04",
-    "pctchange": "3.39%",
-    "volume": "17748",
-    "marketCap": "56095623.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.02",
+    "pctchange": "-1.639%",
+    "volume": "24679",
+    "marketCap": "55176023.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48708,11 +48694,11 @@
   {
     "symbol": "TIGO",
     "name": "Millicom International Cellular S.A. Common Stock",
-    "lastsale": "$26.20",
-    "netchange": "-0.34",
-    "pctchange": "-1.281%",
-    "volume": "51516",
-    "marketCap": "4508923191.00",
+    "lastsale": "$25.93",
+    "netchange": "-0.27",
+    "pctchange": "-1.031%",
+    "volume": "47724",
+    "marketCap": "4462457189.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -48722,11 +48708,11 @@
   {
     "symbol": "TIGR",
     "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares",
-    "lastsale": "$5.65",
-    "netchange": "-0.03",
-    "pctchange": "-0.528%",
-    "volume": "4298824",
-    "marketCap": "944334310.00",
+    "lastsale": "$5.76",
+    "netchange": "0.11",
+    "pctchange": "1.947%",
+    "volume": "5939731",
+    "marketCap": "962719580.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -48736,11 +48722,11 @@
   {
     "symbol": "TIL",
     "name": "Instil Bio Inc. Common Stock",
-    "lastsale": "$24.87",
-    "netchange": "-1.63",
-    "pctchange": "-6.151%",
-    "volume": "67543",
-    "marketCap": "162298810.00",
+    "lastsale": "$26.20",
+    "netchange": "1.33",
+    "pctchange": "5.348%",
+    "volume": "77672",
+    "marketCap": "170978239.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48750,11 +48736,11 @@
   {
     "symbol": "TILE",
     "name": "Interface Inc. Common Stock",
-    "lastsale": "$25.02",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "258401",
-    "marketCap": "1458755346.00",
+    "lastsale": "$24.95",
+    "netchange": "-0.07",
+    "pctchange": "-0.28%",
+    "volume": "262682",
+    "marketCap": "1454674096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -48764,11 +48750,11 @@
   {
     "symbol": "TIPT",
     "name": "Tiptree Inc. Common Stock",
-    "lastsale": "$21.87",
-    "netchange": "-0.32",
-    "pctchange": "-1.442%",
-    "volume": "67187",
-    "marketCap": "810411177.00",
+    "lastsale": "$21.63",
+    "netchange": "-0.24",
+    "pctchange": "-1.097%",
+    "volume": "106762",
+    "marketCap": "801517776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -48778,11 +48764,11 @@
   {
     "symbol": "TIRX",
     "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$1.58",
-    "netchange": "-0.03",
-    "pctchange": "-1.863%",
-    "volume": "10050",
-    "marketCap": "3767278.00",
+    "lastsale": "$1.64",
+    "netchange": "0.06",
+    "pctchange": "3.797%",
+    "volume": "125620",
+    "marketCap": "3910339.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -48792,11 +48778,11 @@
   {
     "symbol": "TITN",
     "name": "Titan Machinery Inc. Common Stock",
-    "lastsale": "$14.25",
-    "netchange": "-0.19",
-    "pctchange": "-1.316%",
-    "volume": "199960",
-    "marketCap": "329570794.00",
+    "lastsale": "$14.00",
+    "netchange": "-0.25",
+    "pctchange": "-1.754%",
+    "volume": "142940",
+    "marketCap": "323788850.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -48806,11 +48792,11 @@
   {
     "symbol": "TIVC",
     "name": "Tivic Health Systems Inc. Common Stock",
-    "lastsale": "$0.265",
-    "netchange": "-0.0247",
-    "pctchange": "-8.526%",
-    "volume": "631251",
-    "marketCap": "1638652.00",
+    "lastsale": "$0.258",
+    "netchange": "-0.007",
+    "pctchange": "-2.642%",
+    "volume": "488735",
+    "marketCap": "2132650.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -48820,11 +48806,11 @@
   {
     "symbol": "TKLF",
     "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares",
-    "lastsale": "$2.99",
-    "netchange": "0.33",
-    "pctchange": "12.406%",
-    "volume": "349537",
-    "marketCap": "12623843.00",
+    "lastsale": "$3.41",
+    "netchange": "0.42",
+    "pctchange": "14.047%",
+    "volume": "205076",
+    "marketCap": "14397092.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -48834,11 +48820,11 @@
   {
     "symbol": "TKNO",
     "name": "Alpha Teknova Inc. Common Stock",
-    "lastsale": "$5.69",
-    "netchange": "-0.22",
-    "pctchange": "-3.723%",
-    "volume": "200078",
-    "marketCap": "303320750.00",
+    "lastsale": "$6.21",
+    "netchange": "0.52",
+    "pctchange": "9.139%",
+    "volume": "294430",
+    "marketCap": "331040749.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -48848,11 +48834,11 @@
   {
     "symbol": "TLF",
     "name": "Tandy Leather Factory Inc. Common Stock",
-    "lastsale": "$4.05",
-    "netchange": "-0.15",
-    "pctchange": "-3.571%",
-    "volume": "89525",
-    "marketCap": "34110299.00",
+    "lastsale": "$4.15",
+    "netchange": "0.10",
+    "pctchange": "2.469%",
+    "volume": "12718",
+    "marketCap": "34952528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -48862,10 +48848,10 @@
   {
     "symbol": "TLGY",
     "name": "TLGY Acquisition Corporation Class A Ordinary Share",
-    "lastsale": "$11.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "109",
+    "lastsale": "$11.61",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "1663",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -48876,11 +48862,11 @@
   {
     "symbol": "TLN",
     "name": "Talen Energy Corporation Common Stock",
-    "lastsale": "$207.49",
-    "netchange": "7.06",
-    "pctchange": "3.522%",
-    "volume": "565931",
-    "marketCap": "10551990473.00",
+    "lastsale": "$214.70",
+    "netchange": "7.21",
+    "pctchange": "3.475%",
+    "volume": "696732",
+    "marketCap": "10918658030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -48890,11 +48876,11 @@
   {
     "symbol": "TLPH",
     "name": "Talphera Inc. Common Stock",
-    "lastsale": "$0.6798",
-    "netchange": "-0.0103",
-    "pctchange": "-1.493%",
-    "volume": "85674",
-    "marketCap": "11576462.00",
+    "lastsale": "$0.6701",
+    "netchange": "-0.0097",
+    "pctchange": "-1.427%",
+    "volume": "34821",
+    "marketCap": "11411279.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48904,11 +48890,11 @@
   {
     "symbol": "TLRY",
     "name": "Tilray Brands Inc. Common Stock ",
-    "lastsale": "$1.32",
-    "netchange": "-0.03",
-    "pctchange": "-2.222%",
-    "volume": "29123027",
-    "marketCap": "1112709519.00",
+    "lastsale": "$1.31",
+    "netchange": "-0.01",
+    "pctchange": "-0.758%",
+    "volume": "23259486",
+    "marketCap": "1104279902.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -48918,11 +48904,11 @@
   {
     "symbol": "TLS",
     "name": "Telos Corporation Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "-0.05",
-    "pctchange": "-1.515%",
-    "volume": "563111",
-    "marketCap": "235236979.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.10",
+    "pctchange": "-3.077%",
+    "volume": "820740",
+    "marketCap": "227998918.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -48932,11 +48918,11 @@
   {
     "symbol": "TLSA",
     "name": "Tiziana Life Sciences Ltd. Common Shares",
-    "lastsale": "$1.03",
-    "netchange": "0.1395",
-    "pctchange": "15.665%",
-    "volume": "1162390",
-    "marketCap": "106180376.00",
+    "lastsale": "$0.9801",
+    "netchange": "-0.0499",
+    "pctchange": "-4.845%",
+    "volume": "165557",
+    "marketCap": "101036298.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48946,11 +48932,11 @@
   {
     "symbol": "TLSI",
     "name": "TriSalus Life Sciences Inc. Common Stock",
-    "lastsale": "$3.67",
-    "netchange": "-0.26",
-    "pctchange": "-6.616%",
-    "volume": "43705",
-    "marketCap": "111909813.00",
+    "lastsale": "$4.12",
+    "netchange": "0.45",
+    "pctchange": "12.262%",
+    "volume": "78066",
+    "marketCap": "125631724.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -48960,11 +48946,11 @@
   {
     "symbol": "TLSIW",
     "name": "TriSalus Life Sciences Inc. Warrant",
-    "lastsale": "$1.20",
-    "netchange": "-0.09",
-    "pctchange": "-6.977%",
-    "volume": "2193",
-    "marketCap": "36591764.00",
+    "lastsale": "$1.31",
+    "netchange": "0.11",
+    "pctchange": "9.167%",
+    "volume": "1868",
+    "marketCap": "39946009.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -48974,11 +48960,11 @@
   {
     "symbol": "TLX",
     "name": "Telix Pharmaceuticals Limited American Depositary Shares",
-    "lastsale": "$14.8807",
-    "netchange": "0.0307",
-    "pctchange": "0.207%",
-    "volume": "20131",
-    "marketCap": "4980322631.00",
+    "lastsale": "$15.30",
+    "netchange": "0.4193",
+    "pctchange": "2.818%",
+    "volume": "23118",
+    "marketCap": "5120655362.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48988,11 +48974,11 @@
   {
     "symbol": "TMC",
     "name": "TMC the metals company Inc. Common Stock",
-    "lastsale": "$0.9575",
-    "netchange": "-0.0375",
-    "pctchange": "-3.769%",
-    "volume": "5745076",
-    "marketCap": "310223313.00",
+    "lastsale": "$0.914",
+    "netchange": "-0.0435",
+    "pctchange": "-4.543%",
+    "volume": "1532994",
+    "marketCap": "296376064.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -49002,11 +48988,11 @@
   {
     "symbol": "TMCI",
     "name": "Treace Medical Concepts Inc. Common Stock",
-    "lastsale": "$7.37",
-    "netchange": "-0.24",
-    "pctchange": "-3.154%",
-    "volume": "391068",
-    "marketCap": "459129465.00",
+    "lastsale": "$7.76",
+    "netchange": "0.39",
+    "pctchange": "5.292%",
+    "volume": "452589",
+    "marketCap": "483425325.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -49016,11 +49002,11 @@
   {
     "symbol": "TMCWW",
     "name": "TMC the metals company Inc. Warrants",
-    "lastsale": "$0.0859",
-    "netchange": "0.01",
-    "pctchange": "13.175%",
-    "volume": "108333",
-    "marketCap": "27831000.00",
+    "lastsale": "$0.075",
+    "netchange": "-0.0109",
+    "pctchange": "-12.689%",
+    "volume": "187019",
+    "marketCap": "24319699.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -49030,11 +49016,11 @@
   {
     "symbol": "TMDX",
     "name": "TransMedics Group Inc. Common Stock",
-    "lastsale": "$80.93",
-    "netchange": "0.45",
-    "pctchange": "0.559%",
-    "volume": "1825805",
-    "marketCap": "2716133571.00",
+    "lastsale": "$82.92",
+    "netchange": "1.99",
+    "pctchange": "2.459%",
+    "volume": "797599",
+    "marketCap": "2782920990.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -49044,10 +49030,10 @@
   {
     "symbol": "TMTC",
     "name": "TMT Acquisition Corp Ordinary Shares",
-    "lastsale": "$6.44",
-    "netchange": "-0.26",
-    "pctchange": "-3.881%",
-    "volume": "1017",
+    "lastsale": "$6.79",
+    "netchange": "0.35",
+    "pctchange": "5.435%",
+    "volume": "2533",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -49073,9 +49059,9 @@
     "symbol": "TMTCU",
     "name": "TMT Acquisition Corp Unit",
     "lastsale": "$7.93",
-    "netchange": "-0.06",
-    "pctchange": "-0.751%",
-    "volume": "179",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "218075000.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -49086,11 +49072,11 @@
   {
     "symbol": "TMUS",
     "name": "T-Mobile US Inc. Common Stock",
-    "lastsale": "$237.03",
-    "netchange": "1.42",
-    "pctchange": "0.603%",
-    "volume": "2442792",
-    "marketCap": "275070150175.00",
+    "lastsale": "$233.20",
+    "netchange": "-3.83",
+    "pctchange": "-1.616%",
+    "volume": "3830118",
+    "marketCap": "270625486314.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -49100,11 +49086,11 @@
   {
     "symbol": "TNDM",
     "name": "Tandem Diabetes Care Inc. Common Stock",
-    "lastsale": "$28.76",
-    "netchange": "1.42",
-    "pctchange": "5.194%",
-    "volume": "1437982",
-    "marketCap": "1888857060.00",
+    "lastsale": "$27.87",
+    "netchange": "-0.89",
+    "pctchange": "-3.095%",
+    "volume": "1344289",
+    "marketCap": "1830404947.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical/Dental Instruments",
@@ -49114,11 +49100,11 @@
   {
     "symbol": "TNFA",
     "name": "TNF Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.216",
-    "netchange": "0.0204",
-    "pctchange": "1.706%",
-    "volume": "15929",
-    "marketCap": "2882434.00",
+    "lastsale": "$1.145",
+    "netchange": "-0.071",
+    "pctchange": "-5.839%",
+    "volume": "28278",
+    "marketCap": "3154552.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49128,11 +49114,11 @@
   {
     "symbol": "TNGX",
     "name": "Tango Therapeutics Inc.",
-    "lastsale": "$3.60",
-    "netchange": "-0.25",
-    "pctchange": "-6.494%",
-    "volume": "1659729",
-    "marketCap": "386704145.00",
+    "lastsale": "$3.85",
+    "netchange": "0.25",
+    "pctchange": "6.944%",
+    "volume": "2191947",
+    "marketCap": "413558599.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49142,11 +49128,11 @@
   {
     "symbol": "TNON",
     "name": "Tenon Medical Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "-0.22",
-    "pctchange": "-8.118%",
-    "volume": "174972",
-    "marketCap": "7810107.00",
+    "lastsale": "$2.54",
+    "netchange": "0.05",
+    "pctchange": "2.008%",
+    "volume": "127562",
+    "marketCap": "7966936.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -49156,11 +49142,11 @@
   {
     "symbol": "TNONW",
     "name": "Tenon Medical Inc. Warrant",
-    "lastsale": "$0.0172",
-    "netchange": "-0.0007",
-    "pctchange": "-3.911%",
-    "volume": "4419",
-    "marketCap": "53949.00",
+    "lastsale": "$0.0169",
+    "netchange": "-0.0003",
+    "pctchange": "-1.744%",
+    "volume": "4000",
+    "marketCap": "53008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -49170,11 +49156,11 @@
   {
     "symbol": "TNXP",
     "name": "Tonix Pharmaceuticals Holding Corp. Common Stock",
-    "lastsale": "$0.133",
-    "netchange": "0.0019",
-    "pctchange": "1.449%",
-    "volume": "8694753",
-    "marketCap": "24856932.00",
+    "lastsale": "$0.1627",
+    "netchange": "0.0297",
+    "pctchange": "22.331%",
+    "volume": "85360827",
+    "marketCap": "30407690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49184,11 +49170,11 @@
   {
     "symbol": "TNYA",
     "name": "Tenaya Therapeutics Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "0.09",
-    "pctchange": "4.569%",
-    "volume": "3671755",
-    "marketCap": "163194263.00",
+    "lastsale": "$2.27",
+    "netchange": "0.21",
+    "pctchange": "10.194%",
+    "volume": "7467490",
+    "marketCap": "179830571.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49198,11 +49184,11 @@
   {
     "symbol": "TOI",
     "name": "The Oncology Institute Inc. Common Stock",
-    "lastsale": "$0.168",
-    "netchange": "-0.012",
-    "pctchange": "-6.667%",
-    "volume": "1039624",
-    "marketCap": "12693925.00",
+    "lastsale": "$0.18",
+    "netchange": "0.012",
+    "pctchange": "7.143%",
+    "volume": "7485739",
+    "marketCap": "13600634.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -49213,9 +49199,9 @@
     "symbol": "TOIIW",
     "name": "The Oncology Institute Inc. Warrant",
     "lastsale": "$0.015",
-    "netchange": "0.0009",
-    "pctchange": "6.383%",
-    "volume": "7182",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "1133386.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -49226,11 +49212,11 @@
   {
     "symbol": "TOMZ",
     "name": "TOMI Environmental Solutions Inc. Common Stock",
-    "lastsale": "$0.743",
-    "netchange": "-0.012",
-    "pctchange": "-1.589%",
-    "volume": "16274",
-    "marketCap": "14871297.00",
+    "lastsale": "$0.7601",
+    "netchange": "0.0171",
+    "pctchange": "2.301%",
+    "volume": "18856",
+    "marketCap": "15213557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -49240,11 +49226,11 @@
   {
     "symbol": "TOP",
     "name": "TOP Financial Group Limited Class A Ordinary Shares",
-    "lastsale": "$1.59",
-    "netchange": "-0.02",
-    "pctchange": "-1.242%",
-    "volume": "67170",
-    "marketCap": "58873154.00",
+    "lastsale": "$1.63",
+    "netchange": "0.04",
+    "pctchange": "2.516%",
+    "volume": "102144",
+    "marketCap": "60354240.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49254,11 +49240,11 @@
   {
     "symbol": "TORO",
     "name": "Toro Corp. Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "0.1901",
-    "pctchange": "7.485%",
-    "volume": "44013",
-    "marketCap": "51811057.00",
+    "lastsale": "$2.74",
+    "netchange": "0.01",
+    "pctchange": "0.366%",
+    "volume": "37158",
+    "marketCap": "52000841.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49268,11 +49254,11 @@
   {
     "symbol": "TOUR",
     "name": "Tuniu Corporation American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "-0.03",
-    "pctchange": "-2.913%",
-    "volume": "384622",
-    "marketCap": "123846196.00",
+    "lastsale": "$1.03",
+    "netchange": "0.03",
+    "pctchange": "3.00%",
+    "volume": "90596",
+    "marketCap": "127561582.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Transportation Services",
@@ -49282,11 +49268,11 @@
   {
     "symbol": "TOWN",
     "name": "TowneBank Common Stock",
-    "lastsale": "$35.13",
-    "netchange": "-0.08",
-    "pctchange": "-0.227%",
-    "volume": "210040",
-    "marketCap": "2621306803.00",
+    "lastsale": "$35.40",
+    "netchange": "0.27",
+    "pctchange": "0.769%",
+    "volume": "272941",
+    "marketCap": "2641453482.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49296,11 +49282,11 @@
   {
     "symbol": "TOYO",
     "name": "TOYO Co. Ltd Ordinary Shares",
-    "lastsale": "$3.08",
-    "netchange": "0.04",
-    "pctchange": "1.316%",
-    "volume": "8554",
-    "marketCap": "141974888.00",
+    "lastsale": "$3.09",
+    "netchange": "0.01",
+    "pctchange": "0.325%",
+    "volume": "18546",
+    "marketCap": "142435846.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -49310,11 +49296,11 @@
   {
     "symbol": "TPCS",
     "name": "TechPrecision Corporation Common stock",
-    "lastsale": "$3.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.645%",
-    "volume": "13757",
-    "marketCap": "29621977.00",
+    "lastsale": "$3.05",
+    "netchange": "-0.03",
+    "pctchange": "-0.974%",
+    "volume": "42296",
+    "marketCap": "29333451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49324,11 +49310,11 @@
   {
     "symbol": "TPG",
     "name": "TPG Inc. Class A Common Stock",
-    "lastsale": "$66.43",
-    "netchange": "1.76",
-    "pctchange": "2.722%",
-    "volume": "1682512",
-    "marketCap": "24244814741.00",
+    "lastsale": "$67.92",
+    "netchange": "1.49",
+    "pctchange": "2.243%",
+    "volume": "1625060",
+    "marketCap": "24788616847.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -49338,11 +49324,11 @@
   {
     "symbol": "TPGXL",
     "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064",
-    "lastsale": "$25.965",
-    "netchange": "0.015",
-    "pctchange": "0.058%",
-    "volume": "28386",
-    "marketCap": "9472701248.00",
+    "lastsale": "$25.95",
+    "netchange": "-0.015",
+    "pctchange": "-0.058%",
+    "volume": "25913",
+    "marketCap": "9467228861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -49352,11 +49338,11 @@
   {
     "symbol": "TPIC",
     "name": "TPI Composites Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "-0.11",
-    "pctchange": "-5.069%",
-    "volume": "1118319",
-    "marketCap": "97979129.00",
+    "lastsale": "$2.02",
+    "netchange": "-0.04",
+    "pctchange": "-1.942%",
+    "volume": "803857",
+    "marketCap": "96076622.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -49366,11 +49352,11 @@
   {
     "symbol": "TPST",
     "name": "Tempest Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8479",
-    "netchange": "-0.042",
-    "pctchange": "-4.72%",
-    "volume": "2963341",
-    "marketCap": "37004113.00",
+    "lastsale": "$0.8651",
+    "netchange": "0.0172",
+    "pctchange": "2.029%",
+    "volume": "2322487",
+    "marketCap": "37754756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49380,11 +49366,11 @@
   {
     "symbol": "TRAW",
     "name": "Traws Pharma Inc. Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "-0.06",
-    "pctchange": "-1.202%",
-    "volume": "4543",
-    "marketCap": "14915370.00",
+    "lastsale": "$4.70",
+    "netchange": "-0.23",
+    "pctchange": "-4.665%",
+    "volume": "6895",
+    "marketCap": "14220104.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49394,11 +49380,11 @@
   {
     "symbol": "TRDA",
     "name": "Entrada Therapeutics Inc. Common Stock",
-    "lastsale": "$17.45",
-    "netchange": "-0.40",
-    "pctchange": "-2.241%",
-    "volume": "113145",
-    "marketCap": "652978564.00",
+    "lastsale": "$17.77",
+    "netchange": "0.32",
+    "pctchange": "1.834%",
+    "volume": "75358",
+    "marketCap": "664952956.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49408,11 +49394,11 @@
   {
     "symbol": "TREE",
     "name": "LendingTree Inc. Common Stock",
-    "lastsale": "$43.43",
-    "netchange": "-0.91",
-    "pctchange": "-2.052%",
-    "volume": "706981",
-    "marketCap": "580313137.00",
+    "lastsale": "$42.94",
+    "netchange": "-0.49",
+    "pctchange": "-1.128%",
+    "volume": "241810",
+    "marketCap": "573765740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49422,11 +49408,11 @@
   {
     "symbol": "TRIB",
     "name": "Trinity Biotech plc American Depositary Shares",
-    "lastsale": "$1.2994",
-    "netchange": "-0.0706",
-    "pctchange": "-5.153%",
-    "volume": "100893",
-    "marketCap": "12299489.00",
+    "lastsale": "$1.32",
+    "netchange": "0.0206",
+    "pctchange": "1.585%",
+    "volume": "44297",
+    "marketCap": "12494478.00",
     "country": "Ireland",
     "ipoyear": "1992",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49436,11 +49422,11 @@
   {
     "symbol": "TRIN",
     "name": "Trinity Capital Inc. Common Stock",
-    "lastsale": "$14.31",
-    "netchange": "0.12",
-    "pctchange": "0.846%",
-    "volume": "444651",
-    "marketCap": "842942184.00",
+    "lastsale": "$14.30",
+    "netchange": "-0.01",
+    "pctchange": "-0.07%",
+    "volume": "436348",
+    "marketCap": "842353126.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -49450,11 +49436,11 @@
   {
     "symbol": "TRINI",
     "name": "Trinity Capital Inc. 7.875% Notes Due 2029",
-    "lastsale": "$25.45",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "17344",
-    "marketCap": "1499152941.00",
+    "lastsale": "$25.36",
+    "netchange": "-0.09",
+    "pctchange": "-0.354%",
+    "volume": "13827",
+    "marketCap": "1493851418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49465,9 +49451,9 @@
     "symbol": "TRINL",
     "name": "Trinity Capital Inc. 7.00% Notes Due 2025",
     "lastsale": "$25.3169",
-    "netchange": "-0.0051",
-    "pctchange": "-0.02%",
-    "volume": "2094",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "307",
     "marketCap": "1491312577.00",
     "country": "United States",
     "ipoyear": "",
@@ -49478,11 +49464,11 @@
   {
     "symbol": "TRINZ",
     "name": "Trinity Capital Inc. 7.875% Notes due 2029",
-    "lastsale": "$25.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21242",
-    "marketCap": "1493262360.00",
+    "lastsale": "$25.29",
+    "netchange": "-0.06",
+    "pctchange": "-0.237%",
+    "volume": "20864",
+    "marketCap": "1489728011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49492,11 +49478,11 @@
   {
     "symbol": "TRIP",
     "name": "TripAdvisor Inc. Common Stock",
-    "lastsale": "$13.79",
-    "netchange": "-0.15",
-    "pctchange": "-1.076%",
-    "volume": "1953701",
-    "marketCap": "1921441592.00",
+    "lastsale": "$13.43",
+    "netchange": "-0.36",
+    "pctchange": "-2.611%",
+    "volume": "1962350",
+    "marketCap": "1871280680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -49506,11 +49492,11 @@
   {
     "symbol": "TRMB",
     "name": "Trimble Inc. Common Stock",
-    "lastsale": "$69.88",
-    "netchange": "-0.74",
-    "pctchange": "-1.048%",
-    "volume": "1420029",
-    "marketCap": "17168620208.00",
+    "lastsale": "$69.67",
+    "netchange": "-0.21",
+    "pctchange": "-0.301%",
+    "volume": "1175888",
+    "marketCap": "17117025900.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Industrial Machinery/Components",
@@ -49520,11 +49506,11 @@
   {
     "symbol": "TRMD",
     "name": "TORM plc Class A Common Stock",
-    "lastsale": "$23.43",
-    "netchange": "0.58",
-    "pctchange": "2.538%",
-    "volume": "1554301",
-    "marketCap": "1955233500.00",
+    "lastsale": "$23.97",
+    "netchange": "0.54",
+    "pctchange": "2.305%",
+    "volume": "1246252",
+    "marketCap": "2000296500.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49534,11 +49520,11 @@
   {
     "symbol": "TRMK",
     "name": "Trustmark Corporation Common Stock",
-    "lastsale": "$37.86",
-    "netchange": "-0.29",
-    "pctchange": "-0.76%",
-    "volume": "154350",
-    "marketCap": "2315442864.00",
+    "lastsale": "$37.91",
+    "netchange": "0.05",
+    "pctchange": "0.132%",
+    "volume": "227888",
+    "marketCap": "2318500766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49548,11 +49534,11 @@
   {
     "symbol": "TRML",
     "name": "Tourmaline Bio Inc. Common Stock",
-    "lastsale": "$24.52",
-    "netchange": "-0.84",
-    "pctchange": "-3.312%",
-    "volume": "362706",
-    "marketCap": "628756797.00",
+    "lastsale": "$23.50",
+    "netchange": "-1.02",
+    "pctchange": "-4.16%",
+    "volume": "203087",
+    "marketCap": "602601335.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49562,11 +49548,11 @@
   {
     "symbol": "TRNR",
     "name": "Interactive Strength Inc. Common Stock",
-    "lastsale": "$2.53",
-    "netchange": "-0.26",
-    "pctchange": "-9.319%",
-    "volume": "360895",
-    "marketCap": "150441.00",
+    "lastsale": "$3.94",
+    "netchange": "1.41",
+    "pctchange": "55.731%",
+    "volume": "25762877",
+    "marketCap": "2462764.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -49576,11 +49562,11 @@
   {
     "symbol": "TRNS",
     "name": "Transcat Inc. Common Stock",
-    "lastsale": "$102.56",
-    "netchange": "-0.86",
-    "pctchange": "-0.832%",
-    "volume": "43596",
-    "marketCap": "943477849.00",
+    "lastsale": "$104.27",
+    "netchange": "1.71",
+    "pctchange": "1.667%",
+    "volume": "49309",
+    "marketCap": "959208613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -49590,11 +49576,11 @@
   {
     "symbol": "TROO",
     "name": "TROOPS Inc. Ordinary Shares ",
-    "lastsale": "$1.83",
-    "netchange": "-0.05",
-    "pctchange": "-2.66%",
-    "volume": "12228",
-    "marketCap": "185924336.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.02",
+    "pctchange": "-1.093%",
+    "volume": "12382",
+    "marketCap": "183892376.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -49604,11 +49590,11 @@
   {
     "symbol": "TROW",
     "name": "T. Rowe Price Group Inc. Common Stock",
-    "lastsale": "$118.66",
-    "netchange": "-0.11",
-    "pctchange": "-0.093%",
-    "volume": "1142579",
-    "marketCap": "26361442710.00",
+    "lastsale": "$117.95",
+    "netchange": "-0.71",
+    "pctchange": "-0.598%",
+    "volume": "1257013",
+    "marketCap": "26203709487.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49618,11 +49604,11 @@
   {
     "symbol": "TRS",
     "name": "TriMas Corporation Common Stock",
-    "lastsale": "$25.61",
-    "netchange": "0.07",
-    "pctchange": "0.274%",
-    "volume": "206676",
-    "marketCap": "1039040264.00",
+    "lastsale": "$26.21",
+    "netchange": "0.60",
+    "pctchange": "2.343%",
+    "volume": "178197",
+    "marketCap": "1063383261.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Industrial Specialties",
@@ -49632,11 +49618,11 @@
   {
     "symbol": "TRSG",
     "name": "Tungray Technologies Inc Class A Ordinary Shares",
-    "lastsale": "$2.22",
-    "netchange": "0.07",
-    "pctchange": "3.256%",
-    "volume": "1864",
-    "marketCap": "33300000.00",
+    "lastsale": "$2.28",
+    "netchange": "0.06",
+    "pctchange": "2.703%",
+    "volume": "22850",
+    "marketCap": "34200000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -49646,11 +49632,11 @@
   {
     "symbol": "TRST",
     "name": "TrustCo Bank Corp NY Common Stock",
-    "lastsale": "$36.36",
-    "netchange": "-0.30",
-    "pctchange": "-0.818%",
-    "volume": "44354",
-    "marketCap": "691219344.00",
+    "lastsale": "$36.37",
+    "netchange": "0.01",
+    "pctchange": "0.028%",
+    "volume": "59474",
+    "marketCap": "691409448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49660,11 +49646,11 @@
   {
     "symbol": "TRUE",
     "name": "TrueCar Inc. Common Stock",
-    "lastsale": "$3.92",
-    "netchange": "-0.15",
-    "pctchange": "-3.686%",
-    "volume": "148397",
-    "marketCap": "340875701.00",
+    "lastsale": "$3.98",
+    "netchange": "0.06",
+    "pctchange": "1.531%",
+    "volume": "126295",
+    "marketCap": "346093186.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -49674,11 +49660,11 @@
   {
     "symbol": "TRUG",
     "name": "TruGolf Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.4793",
-    "netchange": "-0.0006",
-    "pctchange": "-0.125%",
-    "volume": "318408",
-    "marketCap": "5697911.00",
+    "lastsale": "$0.43",
+    "netchange": "-0.0493",
+    "pctchange": "-10.286%",
+    "volume": "147058",
+    "marketCap": "5111834.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -49688,11 +49674,11 @@
   {
     "symbol": "TRUP",
     "name": "Trupanion Inc. Common Stock",
-    "lastsale": "$50.71",
-    "netchange": "-2.05",
-    "pctchange": "-3.886%",
-    "volume": "486059",
-    "marketCap": "2147239595.00",
+    "lastsale": "$52.96",
+    "netchange": "2.25",
+    "pctchange": "4.437%",
+    "volume": "835025",
+    "marketCap": "2242512501.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -49703,9 +49689,9 @@
     "symbol": "TRVG",
     "name": "trivago N.V. American Depositary Shares",
     "lastsale": "$1.67",
-    "netchange": "0.01",
-    "pctchange": "0.602%",
-    "volume": "22070",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21757",
     "marketCap": "116364319.00",
     "country": "Germany",
     "ipoyear": "2016",
@@ -49716,11 +49702,11 @@
   {
     "symbol": "TRVI",
     "name": "Trevi Therapeutics Inc. Common Stock",
-    "lastsale": "$2.82",
-    "netchange": "0.07",
-    "pctchange": "2.545%",
-    "volume": "419735",
-    "marketCap": "216761305.00",
+    "lastsale": "$3.00",
+    "netchange": "0.18",
+    "pctchange": "6.383%",
+    "volume": "961561",
+    "marketCap": "230597133.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49730,11 +49716,11 @@
   {
     "symbol": "TSAT",
     "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ",
-    "lastsale": "$11.88",
-    "netchange": "-0.11",
-    "pctchange": "-0.917%",
-    "volume": "74098",
-    "marketCap": "166868666.00",
+    "lastsale": "$10.96",
+    "netchange": "-0.92",
+    "pctchange": "-7.744%",
+    "volume": "44565",
+    "marketCap": "153946177.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49744,11 +49730,11 @@
   {
     "symbol": "TSBK",
     "name": "Timberland Bancorp Inc. Common Stock",
-    "lastsale": "$31.66",
-    "netchange": "-0.31",
-    "pctchange": "-0.97%",
-    "volume": "10583",
-    "marketCap": "252204225.00",
+    "lastsale": "$31.91",
+    "netchange": "0.25",
+    "pctchange": "0.79%",
+    "volume": "11764",
+    "marketCap": "254195730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -49758,11 +49744,11 @@
   {
     "symbol": "TSBX",
     "name": "Turnstone Biologics Corp. Common Stock",
-    "lastsale": "$0.4701",
-    "netchange": "-0.0202",
-    "pctchange": "-4.12%",
-    "volume": "192337",
-    "marketCap": "10872686.00",
+    "lastsale": "$0.471",
+    "netchange": "0.0009",
+    "pctchange": "0.191%",
+    "volume": "69298",
+    "marketCap": "10893502.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49772,11 +49758,11 @@
   {
     "symbol": "TSCO",
     "name": "Tractor Supply Company Common Stock",
-    "lastsale": "$276.82",
-    "netchange": "1.16",
-    "pctchange": "0.421%",
-    "volume": "653287",
-    "marketCap": "29575172257.00",
+    "lastsale": "$272.85",
+    "netchange": "-3.97",
+    "pctchange": "-1.434%",
+    "volume": "1027541",
+    "marketCap": "29151021423.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "RETAIL: Building Materials",
@@ -49786,11 +49772,11 @@
   {
     "symbol": "TSEM",
     "name": "Tower Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$45.66",
-    "netchange": "1.11",
-    "pctchange": "2.492%",
-    "volume": "675153",
-    "marketCap": "5024883000.00",
+    "lastsale": "$46.76",
+    "netchange": "1.10",
+    "pctchange": "2.409%",
+    "volume": "960503",
+    "marketCap": "5145938000.00",
     "country": "Israel",
     "ipoyear": "1994",
     "industry": "Semiconductors",
@@ -49800,11 +49786,11 @@
   {
     "symbol": "TSHA",
     "name": "Taysha Gene Therapies Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "0.22",
-    "pctchange": "10.68%",
-    "volume": "4396542",
-    "marketCap": "467270738.00",
+    "lastsale": "$2.12",
+    "netchange": "-0.16",
+    "pctchange": "-7.018%",
+    "volume": "7913650",
+    "marketCap": "434479809.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49814,11 +49800,11 @@
   {
     "symbol": "TSLA",
     "name": "Tesla Inc. Common Stock",
-    "lastsale": "$338.74",
-    "netchange": "18.02",
-    "pctchange": "5.619%",
-    "volume": "126079481",
-    "marketCap": "1087375608890.00",
+    "lastsale": "$346.00",
+    "netchange": "7.26",
+    "pctchange": "2.143%",
+    "volume": "88559341",
+    "marketCap": "1110680642014.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -49828,11 +49814,11 @@
   {
     "symbol": "TSSI",
     "name": "TSS Inc. Common Stock",
-    "lastsale": "$7.42",
-    "netchange": "-1.64",
-    "pctchange": "-18.102%",
-    "volume": "1966534",
-    "marketCap": "175820870.00",
+    "lastsale": "$8.03",
+    "netchange": "0.61",
+    "pctchange": "8.221%",
+    "volume": "1218247",
+    "marketCap": "180455588.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -49842,11 +49828,11 @@
   {
     "symbol": "TSVT",
     "name": "2seventy bio Inc. Common Stock ",
-    "lastsale": "$3.36",
-    "netchange": "-0.16",
-    "pctchange": "-4.545%",
-    "volume": "483149",
-    "marketCap": "173337091.00",
+    "lastsale": "$3.22",
+    "netchange": "-0.14",
+    "pctchange": "-4.167%",
+    "volume": "351117",
+    "marketCap": "166114712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49856,11 +49842,11 @@
   {
     "symbol": "TTD",
     "name": "The Trade Desk Inc. Class A Common Stock",
-    "lastsale": "$117.26",
-    "netchange": "-0.89",
-    "pctchange": "-0.753%",
-    "volume": "4680986",
-    "marketCap": "57876477038.00",
+    "lastsale": "$119.42",
+    "netchange": "2.16",
+    "pctchange": "1.842%",
+    "volume": "3752345",
+    "marketCap": "58942596690.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
@@ -49870,11 +49856,11 @@
   {
     "symbol": "TTEC",
     "name": "TTEC Holdings Inc. Common Stock",
-    "lastsale": "$4.56",
-    "netchange": "-0.18",
-    "pctchange": "-3.797%",
-    "volume": "508416",
-    "marketCap": "217643761.00",
+    "lastsale": "$4.29",
+    "netchange": "-0.27",
+    "pctchange": "-5.921%",
+    "volume": "572274",
+    "marketCap": "204756960.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Professional Services",
@@ -49884,11 +49870,11 @@
   {
     "symbol": "TTEK",
     "name": "Tetra Tech Inc. Common Stock",
-    "lastsale": "$41.12",
-    "netchange": "-0.15",
-    "pctchange": "-0.363%",
-    "volume": "3532812",
-    "marketCap": "11006264113.00",
+    "lastsale": "$40.74",
+    "netchange": "-0.38",
+    "pctchange": "-0.924%",
+    "volume": "2597499",
+    "marketCap": "10904552528.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Military/Government/Technical",
@@ -49898,11 +49884,11 @@
   {
     "symbol": "TTGT",
     "name": "TechTarget Inc. Common Stock",
-    "lastsale": "$29.84",
-    "netchange": "0.83",
-    "pctchange": "2.861%",
-    "volume": "176299",
-    "marketCap": "872373683.00",
+    "lastsale": "$30.52",
+    "netchange": "0.68",
+    "pctchange": "2.279%",
+    "volume": "105551",
+    "marketCap": "892253512.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Telecommunications Equipment",
@@ -49912,11 +49898,11 @@
   {
     "symbol": "TTMI",
     "name": "TTM Technologies Inc. Common Stock",
-    "lastsale": "$23.23",
-    "netchange": "-0.04",
-    "pctchange": "-0.172%",
-    "volume": "279191",
-    "marketCap": "2368750556.00",
+    "lastsale": "$23.35",
+    "netchange": "0.12",
+    "pctchange": "0.517%",
+    "volume": "397077",
+    "marketCap": "2380986891.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Electrical Products",
@@ -49926,11 +49912,11 @@
   {
     "symbol": "TTNP",
     "name": "Titan Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.67",
-    "netchange": "-0.135",
-    "pctchange": "-3.548%",
-    "volume": "3368",
-    "marketCap": "3355239.00",
+    "lastsale": "$3.7014",
+    "netchange": "0.0314",
+    "pctchange": "0.856%",
+    "volume": "5958",
+    "marketCap": "3383946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49940,11 +49926,11 @@
   {
     "symbol": "TTOO",
     "name": "T2 Biosystems Inc. Common Stock",
-    "lastsale": "$0.51",
-    "netchange": "0.013",
-    "pctchange": "2.616%",
-    "volume": "767330",
-    "marketCap": "10731906.00",
+    "lastsale": "$0.483",
+    "netchange": "-0.027",
+    "pctchange": "-5.294%",
+    "volume": "569170",
+    "marketCap": "10163746.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -49954,11 +49940,11 @@
   {
     "symbol": "TTSH",
     "name": "Tile Shop Holdings Inc. Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "-0.19",
-    "pctchange": "-2.946%",
-    "volume": "85167",
-    "marketCap": "279562899.00",
+    "lastsale": "$6.25",
+    "netchange": "-0.01",
+    "pctchange": "-0.16%",
+    "volume": "52020",
+    "marketCap": "279116313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -49968,11 +49954,11 @@
   {
     "symbol": "TTWO",
     "name": "Take-Two Interactive Software Inc. Common Stock",
-    "lastsale": "$182.93",
-    "netchange": "5.31",
-    "pctchange": "2.99%",
-    "volume": "1254649",
-    "marketCap": "32127518636.00",
+    "lastsale": "$186.01",
+    "netchange": "3.08",
+    "pctchange": "1.684%",
+    "volume": "1535806",
+    "marketCap": "32668451000.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer Software: Prepackaged Software",
@@ -49982,11 +49968,11 @@
   {
     "symbol": "TURB",
     "name": "Turbo Energy S.A. American Depositary Shares",
-    "lastsale": "$1.44",
-    "netchange": "-0.0177",
-    "pctchange": "-1.214%",
-    "volume": "12859",
-    "marketCap": "15864682.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.03",
+    "pctchange": "-2.083%",
+    "volume": "110511",
+    "marketCap": "15534167.00",
     "country": "Spain",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -49996,11 +49982,11 @@
   {
     "symbol": "TURN",
     "name": "180 Degree Capital Corp. Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-0.05",
-    "pctchange": "-1.502%",
-    "volume": "29556",
-    "marketCap": "32800462.00",
+    "lastsale": "$3.29",
+    "netchange": "0.01",
+    "pctchange": "0.305%",
+    "volume": "14733",
+    "marketCap": "32900464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -50010,11 +49996,11 @@
   {
     "symbol": "TUSK",
     "name": "Mammoth Energy Services Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "0.07",
-    "pctchange": "2.201%",
-    "volume": "50948",
-    "marketCap": "156413949.00",
+    "lastsale": "$3.19",
+    "netchange": "-0.06",
+    "pctchange": "-1.846%",
+    "volume": "56147",
+    "marketCap": "153526307.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oilfield Services/Equipment",
@@ -50024,11 +50010,11 @@
   {
     "symbol": "TVGN",
     "name": "Tevogen Bio Holdings Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.13",
-    "pctchange": "-8.904%",
-    "volume": "1786504",
-    "marketCap": "226960329.00",
+    "lastsale": "$1.36",
+    "netchange": "0.03",
+    "pctchange": "2.256%",
+    "volume": "1710232",
+    "marketCap": "232079735.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50038,11 +50024,11 @@
   {
     "symbol": "TVGNW",
     "name": "Tevogen Bio Holdings Inc. Warrant",
-    "lastsale": "$0.0602",
-    "netchange": "-0.0034",
-    "pctchange": "-5.346%",
-    "volume": "27960",
-    "marketCap": "10272941.00",
+    "lastsale": "$0.0583",
+    "netchange": "-0.0019",
+    "pctchange": "-3.156%",
+    "volume": "7276",
+    "marketCap": "9948712.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50053,9 +50039,9 @@
     "symbol": "TVTX",
     "name": "Travere Therapeutics Inc. Common Stock",
     "lastsale": "$17.39",
-    "netchange": "-0.33",
-    "pctchange": "-1.862%",
-    "volume": "1609255",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "975247",
     "marketCap": "1357288248.00",
     "country": "United States",
     "ipoyear": "",
@@ -50066,11 +50052,11 @@
   {
     "symbol": "TW",
     "name": "Tradeweb Markets Inc. Class A Common Stock",
-    "lastsale": "$130.58",
-    "netchange": "1.73",
-    "pctchange": "1.343%",
-    "volume": "555884",
-    "marketCap": "30847660840.00",
+    "lastsale": "$134.46",
+    "netchange": "3.88",
+    "pctchange": "2.971%",
+    "volume": "1262962",
+    "marketCap": "31764255449.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50080,11 +50066,11 @@
   {
     "symbol": "TWFG",
     "name": "TWFG Inc. Class A Common Stock",
-    "lastsale": "$32.01",
-    "netchange": "0.87",
-    "pctchange": "2.794%",
-    "volume": "106232",
-    "marketCap": "1792026553.00",
+    "lastsale": "$32.26",
+    "netchange": "0.25",
+    "pctchange": "0.781%",
+    "volume": "60655",
+    "marketCap": "1806022387.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -50094,11 +50080,11 @@
   {
     "symbol": "TWG",
     "name": "Top Wealth Group Holding Limited Ordinary Shares",
-    "lastsale": "$0.31",
-    "netchange": "0.029",
-    "pctchange": "10.32%",
-    "volume": "5746393",
-    "marketCap": "8990000.00",
+    "lastsale": "$0.30",
+    "netchange": "-0.01",
+    "pctchange": "-3.226%",
+    "volume": "2509907",
+    "marketCap": "8700000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Packaged Foods",
@@ -50108,11 +50094,11 @@
   {
     "symbol": "TWIN",
     "name": "Twin Disc Incorporated Common Stock",
-    "lastsale": "$11.61",
-    "netchange": "0.05",
-    "pctchange": "0.433%",
-    "volume": "32201",
-    "marketCap": "163750412.00",
+    "lastsale": "$11.17",
+    "netchange": "-0.44",
+    "pctchange": "-3.79%",
+    "volume": "21113",
+    "marketCap": "157544540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -50122,11 +50108,11 @@
   {
     "symbol": "TWST",
     "name": "Twist Bioscience Corporation Common Stock",
-    "lastsale": "$41.43",
-    "netchange": "4.54",
-    "pctchange": "12.307%",
-    "volume": "2049226",
-    "marketCap": "2427216323.00",
+    "lastsale": "$41.32",
+    "netchange": "-0.11",
+    "pctchange": "-0.266%",
+    "volume": "1235906",
+    "marketCap": "2420771867.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50136,11 +50122,11 @@
   {
     "symbol": "TXG",
     "name": "10x Genomics Inc. Class A Common Stock",
-    "lastsale": "$13.18",
-    "netchange": "-0.16",
-    "pctchange": "-1.199%",
-    "volume": "2017488",
-    "marketCap": "1595497625.00",
+    "lastsale": "$13.57",
+    "netchange": "0.39",
+    "pctchange": "2.959%",
+    "volume": "1758559",
+    "marketCap": "1642708859.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -50150,11 +50136,11 @@
   {
     "symbol": "TXMD",
     "name": "TherapeuticsMD Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.11",
-    "pctchange": "-7.857%",
-    "volume": "84999",
-    "marketCap": "56392631.00",
+    "lastsale": "$1.30",
+    "netchange": "0.01",
+    "pctchange": "0.775%",
+    "volume": "28114",
+    "marketCap": "56829783.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50164,11 +50150,11 @@
   {
     "symbol": "TXN",
     "name": "Texas Instruments Incorporated Common Stock",
-    "lastsale": "$207.18",
-    "netchange": "6.06",
-    "pctchange": "3.013%",
-    "volume": "7912058",
-    "marketCap": "188993038089.00",
+    "lastsale": "$201.07",
+    "netchange": "-6.11",
+    "pctchange": "-2.949%",
+    "volume": "5568701",
+    "marketCap": "183419394577.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -50178,11 +50164,11 @@
   {
     "symbol": "TXRH",
     "name": "Texas Roadhouse Inc. Common Stock",
-    "lastsale": "$195.77",
-    "netchange": "-2.22",
-    "pctchange": "-1.121%",
-    "volume": "566041",
-    "marketCap": "13060613288.00",
+    "lastsale": "$193.62",
+    "netchange": "-2.15",
+    "pctchange": "-1.098%",
+    "volume": "496934",
+    "marketCap": "12917178040.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Restaurants",
@@ -50193,9 +50179,9 @@
     "symbol": "TYGO",
     "name": "Tigo Energy Inc. Common Stock",
     "lastsale": "$1.00",
-    "netchange": "-0.06",
-    "pctchange": "-5.66%",
-    "volume": "54202",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17157",
     "marketCap": "60743162.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -50206,11 +50192,11 @@
   {
     "symbol": "TYRA",
     "name": "Tyra Biosciences Inc. Common Stock",
-    "lastsale": "$15.47",
-    "netchange": "0.08",
-    "pctchange": "0.52%",
-    "volume": "267585",
-    "marketCap": "782828271.00",
+    "lastsale": "$16.21",
+    "netchange": "0.74",
+    "pctchange": "4.783%",
+    "volume": "256856",
+    "marketCap": "820274484.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50220,11 +50206,11 @@
   {
     "symbol": "TZOO",
     "name": "Travelzoo Common Stock",
-    "lastsale": "$18.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.055%",
-    "volume": "157195",
-    "marketCap": "213777865.00",
+    "lastsale": "$18.47",
+    "netchange": "0.36",
+    "pctchange": "1.988%",
+    "volume": "121171",
+    "marketCap": "218027453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -50234,11 +50220,11 @@
   {
     "symbol": "TZUP",
     "name": "Thumzup Media Corporation Common Stock",
-    "lastsale": "$3.70",
-    "netchange": "0.49",
-    "pctchange": "15.265%",
-    "volume": "154940",
-    "marketCap": "28644405.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.25",
+    "pctchange": "-6.757%",
+    "volume": "159686",
+    "marketCap": "32394472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50248,11 +50234,11 @@
   {
     "symbol": "UAL",
     "name": "United Airlines Holdings Inc. Common Stock",
-    "lastsale": "$90.38",
-    "netchange": "-0.79",
-    "pctchange": "-0.867%",
-    "volume": "3949918",
-    "marketCap": "29723803842.00",
+    "lastsale": "$94.26",
+    "netchange": "3.88",
+    "pctchange": "4.293%",
+    "volume": "6878355",
+    "marketCap": "30999842334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -50262,11 +50248,11 @@
   {
     "symbol": "UBCP",
     "name": "United Bancorp Inc. Common Stock",
-    "lastsale": "$12.37",
-    "netchange": "-0.4743",
-    "pctchange": "-3.693%",
-    "volume": "16200",
-    "marketCap": "71608606.00",
+    "lastsale": "$12.41",
+    "netchange": "0.04",
+    "pctchange": "0.323%",
+    "volume": "5372",
+    "marketCap": "71840162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50276,11 +50262,11 @@
   {
     "symbol": "UBFO",
     "name": "United Security Bancshares Common Stock",
-    "lastsale": "$9.36",
-    "netchange": "-0.17",
-    "pctchange": "-1.784%",
-    "volume": "22116",
-    "marketCap": "162141015.00",
+    "lastsale": "$9.45",
+    "netchange": "0.09",
+    "pctchange": "0.962%",
+    "volume": "22106",
+    "marketCap": "163700063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50290,11 +50276,11 @@
   {
     "symbol": "UBSI",
     "name": "United Bankshares Inc. Common Stock",
-    "lastsale": "$41.98",
-    "netchange": "-0.24",
-    "pctchange": "-0.568%",
-    "volume": "403995",
-    "marketCap": "5676550629.00",
+    "lastsale": "$41.87",
+    "netchange": "-0.11",
+    "pctchange": "-0.262%",
+    "volume": "451032",
+    "marketCap": "5661676389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50304,11 +50290,11 @@
   {
     "symbol": "UBX",
     "name": "Unity Biotechnology Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.02",
-    "pctchange": "-1.653%",
-    "volume": "58809",
-    "marketCap": "20051917.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.03",
+    "pctchange": "-2.521%",
+    "volume": "60388",
+    "marketCap": "19546406.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50318,11 +50304,11 @@
   {
     "symbol": "UBXG",
     "name": "U-BX Technology Ltd. Ordinary Shares",
-    "lastsale": "$0.33",
-    "netchange": "0.0324",
-    "pctchange": "10.887%",
-    "volume": "778119",
-    "marketCap": "9801000.00",
+    "lastsale": "$0.304",
+    "netchange": "-0.026",
+    "pctchange": "-7.879%",
+    "volume": "350062",
+    "marketCap": "9028800.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -50332,11 +50318,11 @@
   {
     "symbol": "UCAR",
     "name": "U Power Limited Class A Ordinary Shares",
-    "lastsale": "$6.59",
-    "netchange": "0.08",
-    "pctchange": "1.229%",
-    "volume": "17393",
-    "marketCap": "22274200.00",
+    "lastsale": "$6.44",
+    "netchange": "-0.15",
+    "pctchange": "-2.276%",
+    "volume": "21796",
+    "marketCap": "21767200.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -50346,11 +50332,11 @@
   {
     "symbol": "UCL",
     "name": "uCloudlink Group Inc. American Depositary Shares",
-    "lastsale": "$1.20",
-    "netchange": "0.06",
-    "pctchange": "5.263%",
-    "volume": "26112",
-    "marketCap": "44938284.00",
+    "lastsale": "$1.30",
+    "netchange": "0.10",
+    "pctchange": "8.333%",
+    "volume": "12006",
+    "marketCap": "48683141.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -50360,11 +50346,11 @@
   {
     "symbol": "UCTT",
     "name": "Ultra Clean Holdings Inc. Common Stock",
-    "lastsale": "$35.21",
-    "netchange": "1.24",
-    "pctchange": "3.65%",
-    "volume": "402837",
-    "marketCap": "1586564959.00",
+    "lastsale": "$35.45",
+    "netchange": "0.24",
+    "pctchange": "0.682%",
+    "volume": "231874",
+    "marketCap": "1597379375.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -50374,11 +50360,11 @@
   {
     "symbol": "UDMY",
     "name": "Udemy Inc. Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "-0.30",
-    "pctchange": "-3.769%",
-    "volume": "609446",
-    "marketCap": "1117604854.00",
+    "lastsale": "$7.55",
+    "netchange": "-0.11",
+    "pctchange": "-1.436%",
+    "volume": "637466",
+    "marketCap": "1101555698.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -50388,11 +50374,11 @@
   {
     "symbol": "UEIC",
     "name": "Universal Electronics Inc. Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "0.05",
-    "pctchange": "0.457%",
-    "volume": "68713",
-    "marketCap": "143306493.00",
+    "lastsale": "$11.40",
+    "netchange": "0.40",
+    "pctchange": "3.636%",
+    "volume": "98001",
+    "marketCap": "148517638.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Electronics/Appliances",
@@ -50402,11 +50388,11 @@
   {
     "symbol": "UFCS",
     "name": "United Fire Group Inc. Common Stock",
-    "lastsale": "$27.43",
-    "netchange": "2.01",
-    "pctchange": "7.907%",
-    "volume": "160200",
-    "marketCap": "695134187.00",
+    "lastsale": "$27.47",
+    "netchange": "0.04",
+    "pctchange": "0.146%",
+    "volume": "105238",
+    "marketCap": "696147872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -50416,11 +50402,11 @@
   {
     "symbol": "UFPI",
     "name": "UFP Industries Inc. Common Stock",
-    "lastsale": "$129.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "150150",
-    "marketCap": "7846233835.00",
+    "lastsale": "$128.13",
+    "netchange": "-1.08",
+    "pctchange": "-0.836%",
+    "volume": "215374",
+    "marketCap": "7780651198.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Forest Products",
@@ -50430,11 +50416,11 @@
   {
     "symbol": "UFPT",
     "name": "UFP Technologies Inc. Common Stock",
-    "lastsale": "$278.94",
-    "netchange": "-15.99",
-    "pctchange": "-5.422%",
-    "volume": "94917",
-    "marketCap": "2140686815.00",
+    "lastsale": "$290.49",
+    "netchange": "11.55",
+    "pctchange": "4.141%",
+    "volume": "44057",
+    "marketCap": "2229325708.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Medical/Dental Instruments",
@@ -50444,11 +50430,11 @@
   {
     "symbol": "UG",
     "name": "United-Guardian Inc. Common Stock",
-    "lastsale": "$10.17",
-    "netchange": "0.62",
-    "pctchange": "6.492%",
-    "volume": "21465",
-    "marketCap": "46724224.00",
+    "lastsale": "$10.01",
+    "netchange": "-0.16",
+    "pctchange": "-1.573%",
+    "volume": "4625",
+    "marketCap": "45989133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -50458,11 +50444,11 @@
   {
     "symbol": "UGRO",
     "name": "urban-gro Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "-0.03",
-    "pctchange": "-2.098%",
-    "volume": "18488",
-    "marketCap": "17246265.00",
+    "lastsale": "$1.47",
+    "netchange": "0.07",
+    "pctchange": "5.00%",
+    "volume": "21938",
+    "marketCap": "18108579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -50472,11 +50458,11 @@
   {
     "symbol": "UHG",
     "name": "United Homes Group Inc Class A Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "0.01",
-    "pctchange": "0.162%",
-    "volume": "31251",
-    "marketCap": "299167904.00",
+    "lastsale": "$6.69",
+    "netchange": "0.51",
+    "pctchange": "8.252%",
+    "volume": "13191",
+    "marketCap": "323856518.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50486,11 +50472,11 @@
   {
     "symbol": "UHGWW",
     "name": "United Homes Group Inc. Warrant",
-    "lastsale": "$1.02",
-    "netchange": "-0.03",
-    "pctchange": "-2.857%",
-    "volume": "77389",
-    "marketCap": "49377227.00",
+    "lastsale": "$1.10",
+    "netchange": "0.08",
+    "pctchange": "7.843%",
+    "volume": "115372",
+    "marketCap": "53249951.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50500,11 +50486,11 @@
   {
     "symbol": "UK",
     "name": "Ucommune International Ltd Ordinary Shares",
-    "lastsale": "$1.24",
-    "netchange": "0.02",
-    "pctchange": "1.639%",
-    "volume": "29720",
-    "marketCap": "777438.00",
+    "lastsale": "$1.2299",
+    "netchange": "-0.0101",
+    "pctchange": "-0.815%",
+    "volume": "58193",
+    "marketCap": "771105.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -50514,11 +50500,11 @@
   {
     "symbol": "UKOMW",
     "name": "Ucommune International Ltd Warrant expiring 11/17/2025",
-    "lastsale": "$0.0118",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "755",
-    "marketCap": "7398.00",
+    "lastsale": "$0.01",
+    "netchange": "-0.0018",
+    "pctchange": "-15.254%",
+    "volume": "2505",
+    "marketCap": "6270.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -50528,11 +50514,11 @@
   {
     "symbol": "ULBI",
     "name": "Ultralife Corporation Common Stock",
-    "lastsale": "$7.54",
-    "netchange": "0.18",
-    "pctchange": "2.446%",
-    "volume": "64277",
-    "marketCap": "125367052.00",
+    "lastsale": "$7.31",
+    "netchange": "-0.23",
+    "pctchange": "-3.05%",
+    "volume": "52380",
+    "marketCap": "121542858.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -50542,11 +50528,11 @@
   {
     "symbol": "ULCC",
     "name": "Frontier Group Holdings Inc. Common Stock",
-    "lastsale": "$5.55",
-    "netchange": "-1.25",
-    "pctchange": "-18.382%",
-    "volume": "7260114",
-    "marketCap": "1250816326.00",
+    "lastsale": "$5.39",
+    "netchange": "-0.16",
+    "pctchange": "-2.883%",
+    "volume": "3594405",
+    "marketCap": "1214756756.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -50556,11 +50542,11 @@
   {
     "symbol": "ULH",
     "name": "Universal Logistics Holdings Inc. Common Stock",
-    "lastsale": "$48.68",
-    "netchange": "-0.19",
-    "pctchange": "-0.389%",
-    "volume": "43046",
-    "marketCap": "1281150358.00",
+    "lastsale": "$47.53",
+    "netchange": "-1.15",
+    "pctchange": "-2.362%",
+    "volume": "30370",
+    "marketCap": "1250884891.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trucking Freight/Courier Services",
@@ -50570,11 +50556,11 @@
   {
     "symbol": "ULTA",
     "name": "Ulta Beauty Inc. Common Stock",
-    "lastsale": "$353.35",
-    "netchange": "-11.82",
-    "pctchange": "-3.237%",
-    "volume": "1405329",
-    "marketCap": "16647988785.00",
+    "lastsale": "$342.17",
+    "netchange": "-11.18",
+    "pctchange": "-3.164%",
+    "volume": "841777",
+    "marketCap": "16121246138.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -50584,11 +50570,11 @@
   {
     "symbol": "ULY",
     "name": "Urgent.ly Inc. Common Stock",
-    "lastsale": "$0.5598",
-    "netchange": "-0.0389",
-    "pctchange": "-6.497%",
-    "volume": "16096",
-    "marketCap": "7557119.00",
+    "lastsale": "$0.548",
+    "netchange": "-0.0118",
+    "pctchange": "-2.108%",
+    "volume": "16995",
+    "marketCap": "7397822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50598,11 +50584,11 @@
   {
     "symbol": "UMBF",
     "name": "UMB Financial Corporation Common Stock",
-    "lastsale": "$121.25",
-    "netchange": "-0.24",
-    "pctchange": "-0.198%",
-    "volume": "223172",
-    "marketCap": "5916811214.00",
+    "lastsale": "$121.20",
+    "netchange": "-0.05",
+    "pctchange": "-0.041%",
+    "volume": "281855",
+    "marketCap": "5914371292.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50612,11 +50598,11 @@
   {
     "symbol": "UNB",
     "name": "Union Bankshares Inc. Common Stock",
-    "lastsale": "$31.00",
-    "netchange": "0.11",
-    "pctchange": "0.356%",
-    "volume": "4334",
-    "marketCap": "140261143.00",
+    "lastsale": "$31.19",
+    "netchange": "0.19",
+    "pctchange": "0.613%",
+    "volume": "2336",
+    "marketCap": "141120808.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50626,11 +50612,11 @@
   {
     "symbol": "UNCY",
     "name": "Unicycive Therapeutics Inc. Common Stock",
-    "lastsale": "$0.4551",
-    "netchange": "-0.0049",
-    "pctchange": "-1.065%",
-    "volume": "1019726",
-    "marketCap": "47237744.00",
+    "lastsale": "$0.485",
+    "netchange": "0.0299",
+    "pctchange": "6.57%",
+    "volume": "673103",
+    "marketCap": "50341257.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50640,11 +50626,11 @@
   {
     "symbol": "UNIT",
     "name": "Uniti Group Inc. Common Stock",
-    "lastsale": "$5.72",
-    "netchange": "0.13",
-    "pctchange": "2.326%",
-    "volume": "2846430",
-    "marketCap": "1396335192.00",
+    "lastsale": "$5.67",
+    "netchange": "-0.05",
+    "pctchange": "-0.874%",
+    "volume": "2269655",
+    "marketCap": "1384129464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -50654,11 +50640,11 @@
   {
     "symbol": "UNTY",
     "name": "Unity Bancorp Inc. Common Stock",
-    "lastsale": "$45.19",
-    "netchange": "-0.15",
-    "pctchange": "-0.331%",
-    "volume": "33605",
-    "marketCap": "451267566.00",
+    "lastsale": "$44.88",
+    "netchange": "-0.31",
+    "pctchange": "-0.686%",
+    "volume": "18808",
+    "marketCap": "448171904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50668,11 +50654,11 @@
   {
     "symbol": "UONE",
     "name": "Urban One Inc. Class A Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.09",
-    "pctchange": "-6.00%",
-    "volume": "31052",
-    "marketCap": "67546498.00",
+    "lastsale": "$1.46",
+    "netchange": "0.05",
+    "pctchange": "3.546%",
+    "volume": "16256",
+    "marketCap": "69941764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50682,11 +50668,11 @@
   {
     "symbol": "UONEK",
     "name": "Urban One Inc. Class D Common Stock",
-    "lastsale": "$0.952",
-    "netchange": "-0.048",
-    "pctchange": "-4.80%",
-    "volume": "25275",
-    "marketCap": "45605863.00",
+    "lastsale": "$0.962",
+    "netchange": "0.01",
+    "pctchange": "1.05%",
+    "volume": "14191",
+    "marketCap": "46084916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50696,11 +50682,11 @@
   {
     "symbol": "UPB",
     "name": "Upstream Bio Inc. Common Stock",
-    "lastsale": "$23.77",
-    "netchange": "-1.69",
-    "pctchange": "-6.638%",
-    "volume": "273554",
-    "marketCap": "1273991206.00",
+    "lastsale": "$22.74",
+    "netchange": "-1.03",
+    "pctchange": "-4.333%",
+    "volume": "335097",
+    "marketCap": "1218786707.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50710,11 +50696,11 @@
   {
     "symbol": "UPBD",
     "name": "Upbound Group Inc. Common Stock",
-    "lastsale": "$32.64",
-    "netchange": "0.86",
-    "pctchange": "2.706%",
-    "volume": "289969",
-    "marketCap": "1785395009.00",
+    "lastsale": "$32.41",
+    "netchange": "-0.23",
+    "pctchange": "-0.705%",
+    "volume": "254413",
+    "marketCap": "1772814101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -50724,11 +50710,11 @@
   {
     "symbol": "UPC",
     "name": "Universe Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$2.15",
-    "netchange": "0.0395",
-    "pctchange": "1.872%",
-    "volume": "149253",
-    "marketCap": "50847500.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.10",
+    "pctchange": "-4.651%",
+    "volume": "47457",
+    "marketCap": "3231616.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50738,11 +50724,11 @@
   {
     "symbol": "UPLD",
     "name": "Upland Software Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "0.67",
-    "pctchange": "26.482%",
-    "volume": "1059157",
-    "marketCap": "87811098.00",
+    "lastsale": "$3.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.625%",
+    "volume": "431450",
+    "marketCap": "87262278.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -50752,11 +50738,11 @@
   {
     "symbol": "UPST",
     "name": "Upstart Holdings Inc. Common stock",
-    "lastsale": "$68.27",
-    "netchange": "-0.09",
-    "pctchange": "-0.132%",
-    "volume": "7774350",
-    "marketCap": "6228137335.00",
+    "lastsale": "$71.11",
+    "netchange": "2.84",
+    "pctchange": "4.16%",
+    "volume": "5270581",
+    "marketCap": "6487224929.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -50766,11 +50752,11 @@
   {
     "symbol": "UPWK",
     "name": "Upwork Inc. Common Stock",
-    "lastsale": "$15.11",
-    "netchange": "0.20",
-    "pctchange": "1.341%",
-    "volume": "2199675",
-    "marketCap": "2019710229.00",
+    "lastsale": "$14.93",
+    "netchange": "-0.18",
+    "pctchange": "-1.191%",
+    "volume": "2299906",
+    "marketCap": "1995650146.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -50780,11 +50766,11 @@
   {
     "symbol": "UPXI",
     "name": "Upexi Inc. Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "-0.15",
-    "pctchange": "-3.659%",
-    "volume": "75641",
-    "marketCap": "4111468.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.04",
+    "pctchange": "-1.013%",
+    "volume": "66266",
+    "marketCap": "4069833.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -50794,11 +50780,11 @@
   {
     "symbol": "URBN",
     "name": "Urban Outfitters Inc. Common Stock",
-    "lastsale": "$38.40",
-    "netchange": "0.18",
-    "pctchange": "0.471%",
-    "volume": "1225230",
-    "marketCap": "3542794867.00",
+    "lastsale": "$37.62",
+    "netchange": "-0.78",
+    "pctchange": "-2.031%",
+    "volume": "1191553",
+    "marketCap": "3470831846.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -50808,11 +50794,11 @@
   {
     "symbol": "URGN",
     "name": "UroGen Pharma Ltd. Ordinary Shares",
-    "lastsale": "$11.04",
-    "netchange": "-0.15",
-    "pctchange": "-1.34%",
-    "volume": "797186",
-    "marketCap": "465881531.00",
+    "lastsale": "$11.16",
+    "netchange": "0.12",
+    "pctchange": "1.087%",
+    "volume": "412248",
+    "marketCap": "470945460.00",
     "country": "Israel",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50822,11 +50808,11 @@
   {
     "symbol": "UROY",
     "name": "Uranium Royalty Corp. Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "0.15",
-    "pctchange": "5.859%",
-    "volume": "3292120",
-    "marketCap": "328986198.00",
+    "lastsale": "$2.77",
+    "netchange": "0.06",
+    "pctchange": "2.214%",
+    "volume": "2828675",
+    "marketCap": "336270025.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50836,11 +50822,11 @@
   {
     "symbol": "USAP",
     "name": "Universal Stainless & Alloy Products Inc. Common Stock",
-    "lastsale": "$44.07",
-    "netchange": "0.08",
-    "pctchange": "0.182%",
-    "volume": "108078",
-    "marketCap": "410294741.00",
+    "lastsale": "$44.26",
+    "netchange": "0.19",
+    "pctchange": "0.431%",
+    "volume": "102303",
+    "marketCap": "412063654.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -50850,11 +50836,11 @@
   {
     "symbol": "USAU",
     "name": "U.S. Gold Corp. Common Stock",
-    "lastsale": "$7.79",
-    "netchange": "0.72",
-    "pctchange": "10.184%",
-    "volume": "502736",
-    "marketCap": "83604438.00",
+    "lastsale": "$8.25",
+    "netchange": "0.46",
+    "pctchange": "5.905%",
+    "volume": "387102",
+    "marketCap": "88541285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -50864,11 +50850,11 @@
   {
     "symbol": "USCB",
     "name": "USCB Financial Holdings Inc. Class A Common Stock",
-    "lastsale": "$19.33",
-    "netchange": "-0.52",
-    "pctchange": "-2.62%",
-    "volume": "89061",
-    "marketCap": "383519417.00",
+    "lastsale": "$19.56",
+    "netchange": "0.23",
+    "pctchange": "1.19%",
+    "volume": "54822",
+    "marketCap": "388082762.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -50878,11 +50864,11 @@
   {
     "symbol": "USEA",
     "name": "United Maritime Corporation Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "0.05",
-    "pctchange": "2.381%",
-    "volume": "14402",
-    "marketCap": "19376780.00",
+    "lastsale": "$2.17",
+    "netchange": "0.02",
+    "pctchange": "0.93%",
+    "volume": "18514",
+    "marketCap": "19557030.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -50892,11 +50878,11 @@
   {
     "symbol": "USEG",
     "name": "U.S. Energy Corp. Common Stock (DE)",
-    "lastsale": "$1.84",
-    "netchange": "0.17",
-    "pctchange": "10.18%",
-    "volume": "405761",
-    "marketCap": "51455808.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.09",
+    "pctchange": "-4.891%",
+    "volume": "194737",
+    "marketCap": "48938948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -50906,11 +50892,11 @@
   {
     "symbol": "USGO",
     "name": "U.S. GoldMining Inc. Common stock",
-    "lastsale": "$10.38",
-    "netchange": "2.13",
-    "pctchange": "25.818%",
-    "volume": "338316",
-    "marketCap": "129175031.00",
+    "lastsale": "$10.13",
+    "netchange": "-0.25",
+    "pctchange": "-2.408%",
+    "volume": "76974",
+    "marketCap": "126063879.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -50920,11 +50906,11 @@
   {
     "symbol": "USGOW",
     "name": "U.S. GoldMining Inc. Warrant",
-    "lastsale": "$1.88",
-    "netchange": "0.58",
-    "pctchange": "44.615%",
-    "volume": "78441",
-    "marketCap": "23395863.00",
+    "lastsale": "$2.10",
+    "netchange": "0.22",
+    "pctchange": "11.702%",
+    "volume": "21726",
+    "marketCap": "26133677.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -50934,11 +50920,11 @@
   {
     "symbol": "USIO",
     "name": "Usio Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "-0.015",
-    "pctchange": "-1.01%",
-    "volume": "41886",
-    "marketCap": "39881591.00",
+    "lastsale": "$1.48",
+    "netchange": "0.01",
+    "pctchange": "0.68%",
+    "volume": "35508",
+    "marketCap": "40152894.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50948,11 +50934,11 @@
   {
     "symbol": "USLM",
     "name": "United States Lime & Minerals Inc. Common Stock",
-    "lastsale": "$143.14",
-    "netchange": "1.93",
-    "pctchange": "1.367%",
-    "volume": "66907",
-    "marketCap": "4092983808.00",
+    "lastsale": "$141.59",
+    "netchange": "-1.55",
+    "pctchange": "-1.083%",
+    "volume": "93853",
+    "marketCap": "4048662689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -50962,11 +50948,11 @@
   {
     "symbol": "UTHR",
     "name": "United Therapeutics Corporation Common Stock",
-    "lastsale": "$359.21",
-    "netchange": "-4.04",
-    "pctchange": "-1.112%",
-    "volume": "367363",
-    "marketCap": "16036757670.00",
+    "lastsale": "$360.71",
+    "netchange": "1.50",
+    "pctchange": "0.418%",
+    "volume": "300751",
+    "marketCap": "16103724448.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50976,11 +50962,11 @@
   {
     "symbol": "UTMD",
     "name": "Utah Medical Products Inc. Common Stock",
-    "lastsale": "$66.09",
-    "netchange": "0.04",
-    "pctchange": "0.061%",
-    "volume": "21755",
-    "marketCap": "224152166.00",
+    "lastsale": "$64.69",
+    "netchange": "-1.40",
+    "pctchange": "-2.118%",
+    "volume": "25476",
+    "marketCap": "219403898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -50990,11 +50976,11 @@
   {
     "symbol": "UTSI",
     "name": "UTStarcom Holdings Corp. Ordinary Shares",
-    "lastsale": "$2.43",
-    "netchange": "-0.02",
-    "pctchange": "-0.816%",
-    "volume": "3308",
-    "marketCap": "22146461.00",
+    "lastsale": "$2.70",
+    "netchange": "0.27",
+    "pctchange": "11.111%",
+    "volume": "7511",
+    "marketCap": "24607179.00",
     "country": "China",
     "ipoyear": "2000",
     "industry": "Telecommunications Equipment",
@@ -51004,11 +50990,11 @@
   {
     "symbol": "UVSP",
     "name": "Univest Financial Corporation Common Stock",
-    "lastsale": "$30.77",
-    "netchange": "-0.17",
-    "pctchange": "-0.549%",
-    "volume": "92319",
-    "marketCap": "893650925.00",
+    "lastsale": "$30.71",
+    "netchange": "-0.06",
+    "pctchange": "-0.195%",
+    "volume": "68112",
+    "marketCap": "891908350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51018,11 +51004,11 @@
   {
     "symbol": "UXIN",
     "name": "Uxin Limited ADS",
-    "lastsale": "$4.61",
-    "netchange": "0.09",
-    "pctchange": "1.991%",
-    "volume": "104168",
-    "marketCap": "866429110.00",
+    "lastsale": "$5.26",
+    "netchange": "0.65",
+    "pctchange": "14.10%",
+    "volume": "295662",
+    "marketCap": "988593735.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -51032,11 +51018,11 @@
   {
     "symbol": "VABK",
     "name": "Virginia National Bankshares Corporation Common Stock",
-    "lastsale": "$42.68",
-    "netchange": "0.48",
-    "pctchange": "1.137%",
-    "volume": "3056",
-    "marketCap": "229230524.00",
+    "lastsale": "$42.63",
+    "netchange": "-0.05",
+    "pctchange": "-0.117%",
+    "volume": "3926",
+    "marketCap": "228961979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51046,10 +51032,10 @@
   {
     "symbol": "VACH",
     "name": "Voyager Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$10.02",
+    "lastsale": "$10.01",
     "netchange": "-0.01",
     "pctchange": "-0.10%",
-    "volume": "1196860",
+    "volume": "85127",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51088,11 +51074,11 @@
   {
     "symbol": "VALN",
     "name": "Valneva SE American Depositary Shares",
-    "lastsale": "$4.55",
-    "netchange": "-0.11",
-    "pctchange": "-2.361%",
-    "volume": "18326",
-    "marketCap": "316025123.00",
+    "lastsale": "$4.56",
+    "netchange": "0.01",
+    "pctchange": "0.22%",
+    "volume": "2231",
+    "marketCap": "316719684.00",
     "country": "France",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51102,11 +51088,11 @@
   {
     "symbol": "VALU",
     "name": "Value Line Inc. Common Stock",
-    "lastsale": "$54.18",
-    "netchange": "-0.22",
-    "pctchange": "-0.404%",
-    "volume": "7503",
-    "marketCap": "510271249.00",
+    "lastsale": "$50.41",
+    "netchange": "-3.77",
+    "pctchange": "-6.958%",
+    "volume": "34421",
+    "marketCap": "474765110.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Investment Managers",
@@ -51116,11 +51102,11 @@
   {
     "symbol": "VANI",
     "name": "Vivani Medical Inc. Common Stock (DE)",
-    "lastsale": "$1.32",
-    "netchange": "0.01",
-    "pctchange": "0.763%",
-    "volume": "262310",
-    "marketCap": "78189789.00",
+    "lastsale": "$1.29",
+    "netchange": "-0.03",
+    "pctchange": "-2.273%",
+    "volume": "149505",
+    "marketCap": "76412749.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -51133,7 +51119,7 @@
     "lastsale": "$77.90",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "184",
+    "volume": "122",
     "marketCap": "116875162.00",
     "country": "United States",
     "ipoyear": "",
@@ -51144,11 +51130,11 @@
   {
     "symbol": "VBNK",
     "name": "VersaBank Common Shares",
-    "lastsale": "$17.16",
-    "netchange": "0.65",
-    "pctchange": "3.937%",
-    "volume": "36024",
-    "marketCap": "445549516.00",
+    "lastsale": "$17.18",
+    "netchange": "0.02",
+    "pctchange": "0.117%",
+    "volume": "16554",
+    "marketCap": "446068804.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -51158,11 +51144,11 @@
   {
     "symbol": "VBTX",
     "name": "Veritex Holdings Inc. Common Stock",
-    "lastsale": "$29.15",
-    "netchange": "-0.12",
-    "pctchange": "-0.41%",
-    "volume": "225727",
-    "marketCap": "1588204840.00",
+    "lastsale": "$29.06",
+    "netchange": "-0.09",
+    "pctchange": "-0.309%",
+    "volume": "195885",
+    "marketCap": "1583301291.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -51172,11 +51158,11 @@
   {
     "symbol": "VC",
     "name": "Visteon Corporation Common Stock",
-    "lastsale": "$90.02",
-    "netchange": "-1.67",
-    "pctchange": "-1.821%",
-    "volume": "257984",
-    "marketCap": "2486252298.00",
+    "lastsale": "$87.11",
+    "netchange": "-2.91",
+    "pctchange": "-3.233%",
+    "volume": "224743",
+    "marketCap": "2405881334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -51186,11 +51172,11 @@
   {
     "symbol": "VCEL",
     "name": "Vericel Corporation Common Stock",
-    "lastsale": "$52.89",
-    "netchange": "0.41",
-    "pctchange": "0.781%",
-    "volume": "387992",
-    "marketCap": "2610566199.00",
+    "lastsale": "$55.83",
+    "netchange": "2.94",
+    "pctchange": "5.559%",
+    "volume": "346344",
+    "marketCap": "2755679919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51201,9 +51187,9 @@
     "symbol": "VCIC",
     "name": "Vine Hill Capital Investment Corp. Class A Ordinary Shares",
     "lastsale": "$9.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "15455",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "315389",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51214,10 +51200,10 @@
   {
     "symbol": "VCICU",
     "name": "Vine Hill Capital Investment Corp. Unit",
-    "lastsale": "$10.16",
-    "netchange": "0.11",
-    "pctchange": "1.095%",
-    "volume": "284",
+    "lastsale": "$10.0501",
+    "netchange": "-0.1099",
+    "pctchange": "-1.082%",
+    "volume": "1670",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51228,11 +51214,11 @@
   {
     "symbol": "VCIG",
     "name": "VCI Global Limited Ordinary Share",
-    "lastsale": "$1.53",
-    "netchange": "-0.09",
-    "pctchange": "-5.556%",
-    "volume": "182969",
-    "marketCap": "4726730.00",
+    "lastsale": "$1.56",
+    "netchange": "0.03",
+    "pctchange": "1.961%",
+    "volume": "335367",
+    "marketCap": "4819411.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -51242,11 +51228,11 @@
   {
     "symbol": "VCNX",
     "name": "Vaccinex Inc. Common Stock",
-    "lastsale": "$3.11",
-    "netchange": "-0.05",
-    "pctchange": "-1.582%",
-    "volume": "91954",
-    "marketCap": "8085154.00",
+    "lastsale": "$3.26",
+    "netchange": "0.15",
+    "pctchange": "4.823%",
+    "volume": "27965",
+    "marketCap": "8475113.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51256,11 +51242,11 @@
   {
     "symbol": "VCSA",
     "name": "Vacasa Inc. Class A Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.29",
-    "pctchange": "-9.091%",
-    "volume": "50509",
-    "marketCap": "66037649.00",
+    "lastsale": "$2.89",
+    "netchange": "-0.01",
+    "pctchange": "-0.345%",
+    "volume": "29218",
+    "marketCap": "65809933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -51270,11 +51256,11 @@
   {
     "symbol": "VCTR",
     "name": "Victory Capital Holdings Inc. Class A Common Stock",
-    "lastsale": "$64.35",
-    "netchange": "1.15",
-    "pctchange": "1.82%",
-    "volume": "498340",
-    "marketCap": "4184938479.00",
+    "lastsale": "$66.22",
+    "netchange": "1.87",
+    "pctchange": "2.906%",
+    "volume": "471487",
+    "marketCap": "4306552076.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -51284,11 +51270,11 @@
   {
     "symbol": "VCYT",
     "name": "Veracyte Inc. Common Stock",
-    "lastsale": "$36.71",
-    "netchange": "0.77",
-    "pctchange": "2.142%",
-    "volume": "804486",
-    "marketCap": "2845011381.00",
+    "lastsale": "$39.15",
+    "netchange": "2.44",
+    "pctchange": "6.647%",
+    "volume": "849835",
+    "marketCap": "3034110475.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical Specialities",
@@ -51298,11 +51284,11 @@
   {
     "symbol": "VECO",
     "name": "Veeco Instruments Inc. Common Stock",
-    "lastsale": "$26.22",
-    "netchange": "-0.21",
-    "pctchange": "-0.795%",
-    "volume": "660916",
-    "marketCap": "1488725505.00",
+    "lastsale": "$25.99",
+    "netchange": "-0.23",
+    "pctchange": "-0.877%",
+    "volume": "339207",
+    "marketCap": "1475666510.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -51312,11 +51298,11 @@
   {
     "symbol": "VEEA",
     "name": "Veea Inc. Common Stock",
-    "lastsale": "$2.57",
-    "netchange": "-0.23",
-    "pctchange": "-8.214%",
-    "volume": "62185",
-    "marketCap": "28827104.00",
+    "lastsale": "$2.65",
+    "netchange": "0.08",
+    "pctchange": "3.113%",
+    "volume": "38245",
+    "marketCap": "29724446.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51326,11 +51312,11 @@
   {
     "symbol": "VEEAW",
     "name": "Veea Inc. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "-0.0138",
-    "pctchange": "-7.121%",
-    "volume": "19351",
-    "marketCap": "2019019.00",
+    "lastsale": "$0.155",
+    "netchange": "-0.025",
+    "pctchange": "-13.889%",
+    "volume": "1000",
+    "marketCap": "1738600.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51340,11 +51326,11 @@
   {
     "symbol": "VEEE",
     "name": "Twin Vee PowerCats Co. Common Stock",
-    "lastsale": "$0.4502",
-    "netchange": "0.0301",
-    "pctchange": "7.165%",
-    "volume": "27468",
-    "marketCap": "4285904.00",
+    "lastsale": "$0.4201",
+    "netchange": "-0.0301",
+    "pctchange": "-6.686%",
+    "volume": "38830",
+    "marketCap": "3999352.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -51354,11 +51340,11 @@
   {
     "symbol": "VEON",
     "name": "VEON Ltd. ADS",
-    "lastsale": "$32.71",
-    "netchange": "-0.34",
-    "pctchange": "-1.029%",
-    "volume": "40591",
-    "marketCap": "2419481079.00",
+    "lastsale": "$31.60",
+    "netchange": "-1.11",
+    "pctchange": "-3.393%",
+    "volume": "21730",
+    "marketCap": "2337377013.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -51368,11 +51354,11 @@
   {
     "symbol": "VERA",
     "name": "Vera Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$44.81",
-    "netchange": "-1.45",
-    "pctchange": "-3.134%",
-    "volume": "947941",
-    "marketCap": "2837506005.00",
+    "lastsale": "$45.90",
+    "netchange": "1.09",
+    "pctchange": "2.432%",
+    "volume": "537491",
+    "marketCap": "2906528133.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51382,11 +51368,11 @@
   {
     "symbol": "VERB",
     "name": "Verb Technology Company Inc. Common Stock",
-    "lastsale": "$6.01",
-    "netchange": "-0.49",
-    "pctchange": "-7.538%",
-    "volume": "179155",
-    "marketCap": "5968357.00",
+    "lastsale": "$7.13",
+    "netchange": "1.12",
+    "pctchange": "18.636%",
+    "volume": "211852",
+    "marketCap": "7080596.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -51396,11 +51382,11 @@
   {
     "symbol": "VERI",
     "name": "Veritone Inc. Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "-0.09",
-    "pctchange": "-2.941%",
-    "volume": "476722",
-    "marketCap": "113578033.00",
+    "lastsale": "$2.92",
+    "netchange": "-0.05",
+    "pctchange": "-1.684%",
+    "volume": "565062",
+    "marketCap": "111665945.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -51410,11 +51396,11 @@
   {
     "symbol": "VERO",
     "name": "Venus Concept Inc. Common Stock",
-    "lastsale": "$0.314",
-    "netchange": "0.009",
-    "pctchange": "2.951%",
-    "volume": "67839",
-    "marketCap": "2278157.00",
+    "lastsale": "$0.312",
+    "netchange": "-0.002",
+    "pctchange": "-0.637%",
+    "volume": "104617",
+    "marketCap": "2263646.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -51424,11 +51410,11 @@
   {
     "symbol": "VERU",
     "name": "Veru Inc. Common Stock",
-    "lastsale": "$0.5902",
-    "netchange": "0.0066",
-    "pctchange": "1.131%",
-    "volume": "1392235",
-    "marketCap": "86395790.00",
+    "lastsale": "$0.6272",
+    "netchange": "0.037",
+    "pctchange": "6.269%",
+    "volume": "497966",
+    "marketCap": "91811995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51438,11 +51424,11 @@
   {
     "symbol": "VERV",
     "name": "Verve Therapeutics Inc. Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "-0.29",
-    "pctchange": "-6.054%",
-    "volume": "2252446",
-    "marketCap": "380987280.00",
+    "lastsale": "$4.84",
+    "netchange": "0.34",
+    "pctchange": "7.556%",
+    "volume": "3165838",
+    "marketCap": "409772986.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51452,11 +51438,11 @@
   {
     "symbol": "VERX",
     "name": "Vertex Inc. Class A Common Stock",
-    "lastsale": "$49.38",
-    "netchange": "0.28",
-    "pctchange": "0.57%",
-    "volume": "635639",
-    "marketCap": "7701302825.00",
+    "lastsale": "$51.20",
+    "netchange": "1.82",
+    "pctchange": "3.686%",
+    "volume": "651449",
+    "marketCap": "7985149952.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -51466,11 +51452,11 @@
   {
     "symbol": "VFF",
     "name": "Village Farms International Inc. Common Shares",
-    "lastsale": "$0.7731",
-    "netchange": "-0.0106",
-    "pctchange": "-1.353%",
-    "volume": "352038",
-    "marketCap": "86376880.00",
+    "lastsale": "$0.77",
+    "netchange": "-0.0031",
+    "pctchange": "-0.401%",
+    "volume": "274856",
+    "marketCap": "86030524.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -51480,11 +51466,11 @@
   {
     "symbol": "VFS",
     "name": "VinFast Auto Ltd. Ordinary Shares",
-    "lastsale": "$4.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.249%",
-    "volume": "465349",
-    "marketCap": "9351153992.00",
+    "lastsale": "$4.05",
+    "netchange": "0.05",
+    "pctchange": "1.25%",
+    "volume": "849281",
+    "marketCap": "9468043417.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -51497,7 +51483,7 @@
     "lastsale": "$0.43",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "199",
+    "volume": "14651",
     "marketCap": "1005249054.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -51508,11 +51494,11 @@
   {
     "symbol": "VGAS",
     "name": "Verde Clean Fuels Inc. Class A Common Stock",
-    "lastsale": "$4.11",
-    "netchange": "0.04",
-    "pctchange": "0.983%",
-    "volume": "2305",
-    "marketCap": "131723942.00",
+    "lastsale": "$4.19",
+    "netchange": "0.08",
+    "pctchange": "1.946%",
+    "volume": "20937",
+    "marketCap": "134287912.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51523,9 +51509,9 @@
     "symbol": "VGASW",
     "name": "Verde Clean Fuels Inc. Warrant",
     "lastsale": "$0.25",
-    "netchange": "0.0243",
-    "pctchange": "10.767%",
-    "volume": "1900",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "600",
     "marketCap": "8012405.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -51536,11 +51522,11 @@
   {
     "symbol": "VIASP",
     "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.34",
-    "netchange": "0.17",
-    "pctchange": "0.767%",
-    "volume": "9751",
-    "marketCap": "163603170.00",
+    "lastsale": "$22.3655",
+    "netchange": "0.0255",
+    "pctchange": "0.114%",
+    "volume": "16865",
+    "marketCap": "163789915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -51550,11 +51536,11 @@
   {
     "symbol": "VIAV",
     "name": "Viavi Solutions Inc. Common Stock",
-    "lastsale": "$9.80",
-    "netchange": "-0.07",
-    "pctchange": "-0.709%",
-    "volume": "1465739",
-    "marketCap": "2173769644.00",
+    "lastsale": "$9.75",
+    "netchange": "-0.05",
+    "pctchange": "-0.51%",
+    "volume": "1177371",
+    "marketCap": "2162678983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -51564,11 +51550,11 @@
   {
     "symbol": "VICR",
     "name": "Vicor Corporation Common Stock",
-    "lastsale": "$52.04",
-    "netchange": "0.09",
-    "pctchange": "0.173%",
-    "volume": "267464",
-    "marketCap": "2348752076.00",
+    "lastsale": "$53.10",
+    "netchange": "1.06",
+    "pctchange": "2.037%",
+    "volume": "221194",
+    "marketCap": "2396593682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -51578,11 +51564,11 @@
   {
     "symbol": "VIGL",
     "name": "Vigil Neuroscience Inc. Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "-0.25",
-    "pctchange": "-7.837%",
-    "volume": "108757",
-    "marketCap": "120185686.00",
+    "lastsale": "$3.04",
+    "netchange": "0.10",
+    "pctchange": "3.401%",
+    "volume": "47063",
+    "marketCap": "124273634.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51592,11 +51578,11 @@
   {
     "symbol": "VINC",
     "name": "Vincerx Pharma Inc. Common Stock",
-    "lastsale": "$0.2757",
-    "netchange": "-0.0193",
-    "pctchange": "-6.542%",
-    "volume": "493495",
-    "marketCap": "9251362.00",
+    "lastsale": "$0.2729",
+    "netchange": "-0.0028",
+    "pctchange": "-1.016%",
+    "volume": "380623",
+    "marketCap": "9157406.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51606,11 +51592,11 @@
   {
     "symbol": "VINO",
     "name": "Gaucho Group Holdings Inc. Common Stock",
-    "lastsale": "$1.96",
-    "netchange": "0.59",
-    "pctchange": "43.066%",
-    "volume": "19029426",
-    "marketCap": "1742955.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.03",
+    "pctchange": "-1.531%",
+    "volume": "428240",
+    "marketCap": "1716278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -51620,11 +51606,11 @@
   {
     "symbol": "VINP",
     "name": "Vinci Partners Investments Ltd. Class A Common Shares",
-    "lastsale": "$10.30",
-    "netchange": "-0.04",
-    "pctchange": "-0.387%",
-    "volume": "63946",
-    "marketCap": "668119429.00",
+    "lastsale": "$10.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.097%",
+    "volume": "88854",
+    "marketCap": "667470770.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -51634,11 +51620,11 @@
   {
     "symbol": "VIOT",
     "name": "Viomi Technology Co. Ltd American Depositary Shares",
-    "lastsale": "$1.47",
-    "netchange": "-0.02",
-    "pctchange": "-1.342%",
-    "volume": "95227",
-    "marketCap": "100286877.00",
+    "lastsale": "$1.53",
+    "netchange": "0.06",
+    "pctchange": "4.082%",
+    "volume": "74806",
+    "marketCap": "104380218.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -51648,11 +51634,11 @@
   {
     "symbol": "VIR",
     "name": "Vir Biotechnology Inc. Common Stock",
-    "lastsale": "$7.03",
-    "netchange": "-0.98",
-    "pctchange": "-12.235%",
-    "volume": "2244809",
-    "marketCap": "968172444.00",
+    "lastsale": "$6.93",
+    "netchange": "-0.10",
+    "pctchange": "-1.422%",
+    "volume": "2294797",
+    "marketCap": "954400432.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51662,11 +51648,11 @@
   {
     "symbol": "VIRC",
     "name": "Virco Manufacturing Corporation Common Stock",
-    "lastsale": "$15.20",
-    "netchange": "0.38",
-    "pctchange": "2.564%",
-    "volume": "135237",
-    "marketCap": "247598971.00",
+    "lastsale": "$15.55",
+    "netchange": "0.35",
+    "pctchange": "2.303%",
+    "volume": "111174",
+    "marketCap": "253300263.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -51676,11 +51662,11 @@
   {
     "symbol": "VIRT",
     "name": "Virtu Financial Inc. Class A Common Stock",
-    "lastsale": "$35.94",
-    "netchange": "1.02",
-    "pctchange": "2.921%",
-    "volume": "762316",
-    "marketCap": "5557064975.00",
+    "lastsale": "$36.90",
+    "netchange": "0.96",
+    "pctchange": "2.671%",
+    "volume": "1055315",
+    "marketCap": "5705500767.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -51690,11 +51676,11 @@
   {
     "symbol": "VIRX",
     "name": "Viracta Therapeutics Inc. Common Stock",
-    "lastsale": "$0.15",
-    "netchange": "-0.001",
-    "pctchange": "-0.662%",
-    "volume": "898195",
-    "marketCap": "5961633.00",
+    "lastsale": "$0.153",
+    "netchange": "0.003",
+    "pctchange": "2.00%",
+    "volume": "563374",
+    "marketCap": "6080866.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51704,11 +51690,11 @@
   {
     "symbol": "VISL",
     "name": "Vislink Technologies Inc. Common Stock",
-    "lastsale": "$4.19",
-    "netchange": "-0.16",
-    "pctchange": "-3.678%",
-    "volume": "29186",
-    "marketCap": "10325916.00",
+    "lastsale": "$4.28",
+    "netchange": "0.09",
+    "pctchange": "2.148%",
+    "volume": "20082",
+    "marketCap": "10547713.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -51718,11 +51704,11 @@
   {
     "symbol": "VITL",
     "name": "Vital Farms Inc. Common Stock",
-    "lastsale": "$29.15",
-    "netchange": "1.02",
-    "pctchange": "3.626%",
-    "volume": "1111644",
-    "marketCap": "1276468210.00",
+    "lastsale": "$30.13",
+    "netchange": "0.98",
+    "pctchange": "3.362%",
+    "volume": "1518803",
+    "marketCap": "1319382064.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -51732,11 +51718,11 @@
   {
     "symbol": "VIVK",
     "name": "Vivakor Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "-0.10",
-    "pctchange": "-6.369%",
-    "volume": "21522",
-    "marketCap": "43035333.00",
+    "lastsale": "$1.52",
+    "netchange": "0.05",
+    "pctchange": "3.401%",
+    "volume": "15398",
+    "marketCap": "44499120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -51746,11 +51732,11 @@
   {
     "symbol": "VKTX",
     "name": "Viking Therapeutics Inc. Common Stock",
-    "lastsale": "$49.11",
-    "netchange": "-0.47",
-    "pctchange": "-0.948%",
-    "volume": "4804152",
-    "marketCap": "5472640818.00",
+    "lastsale": "$51.51",
+    "netchange": "2.40",
+    "pctchange": "4.887%",
+    "volume": "5465988",
+    "marketCap": "5740088140.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51760,11 +51746,11 @@
   {
     "symbol": "VLCN",
     "name": "Volcon Inc. Common stock",
-    "lastsale": "$3.72",
-    "netchange": "-0.28",
-    "pctchange": "-7.00%",
-    "volume": "58135",
-    "marketCap": "2086555.00",
+    "lastsale": "$4.42",
+    "netchange": "0.70",
+    "pctchange": "18.817%",
+    "volume": "153449",
+    "marketCap": "2479187.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -51774,11 +51760,11 @@
   {
     "symbol": "VLGEA",
     "name": "Village Super Market Inc. Class A Common Stock",
-    "lastsale": "$31.27",
-    "netchange": "-1.40",
-    "pctchange": "-4.285%",
-    "volume": "36549",
-    "marketCap": "461637728.00",
+    "lastsale": "$30.72",
+    "netchange": "-0.55",
+    "pctchange": "-1.759%",
+    "volume": "27813",
+    "marketCap": "453518100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -51788,11 +51774,11 @@
   {
     "symbol": "VLY",
     "name": "Valley National Bancorp Common Stock",
-    "lastsale": "$10.23",
-    "netchange": "0.04",
-    "pctchange": "0.393%",
-    "volume": "4778381",
-    "marketCap": "5210834783.00",
+    "lastsale": "$10.19",
+    "netchange": "-0.04",
+    "pctchange": "-0.391%",
+    "volume": "6887877",
+    "marketCap": "5190460063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51802,10 +51788,10 @@
   {
     "symbol": "VLYPN",
     "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$26.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7450",
+    "lastsale": "$26.4112",
+    "netchange": "-0.1788",
+    "pctchange": "-0.672%",
+    "volume": "3721",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -51816,11 +51802,11 @@
   {
     "symbol": "VLYPO",
     "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$25.27",
-    "netchange": "0.09",
-    "pctchange": "0.357%",
-    "volume": "1480",
-    "marketCap": "12871729714.00",
+    "lastsale": "$25.3501",
+    "netchange": "0.0801",
+    "pctchange": "0.317%",
+    "volume": "2835",
+    "marketCap": "12912530092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51831,9 +51817,9 @@
     "symbol": "VLYPP",
     "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A",
     "lastsale": "$24.82",
-    "netchange": "-0.02",
-    "pctchange": "-0.081%",
-    "volume": "4594",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5277",
     "marketCap": "12642514107.00",
     "country": "United States",
     "ipoyear": "",
@@ -51844,24 +51830,38 @@
   {
     "symbol": "VMAR",
     "name": "Vision Marine Technologies Inc. Common Shares",
-    "lastsale": "$2.78",
-    "netchange": "0.02",
-    "pctchange": "0.725%",
-    "volume": "151601",
-    "marketCap": "1531788.00",
+    "lastsale": "$2.91",
+    "netchange": "0.13",
+    "pctchange": "4.676%",
+    "volume": "128122",
+    "marketCap": "1603419.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
     "sector": "Industrials",
     "url": "/market-activity/stocks/vmar"
   },
+  {
+    "symbol": "VMCA",
+    "name": "Valuence Merger Corp. I Class A Ordinary Shares",
+    "lastsale": "$11.51",
+    "netchange": "0.01",
+    "pctchange": "0.087%",
+    "volume": "3982",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/vmca"
+  },
   {
     "symbol": "VMCAU",
     "name": "Valuence Merger Corp. I Unit",
-    "lastsale": "$11.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$11.50",
+    "netchange": "-0.30",
+    "pctchange": "-2.542%",
+    "volume": "1828",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -51872,10 +51872,10 @@
   {
     "symbol": "VMCAW",
     "name": "Valuence Merger Corp. I Warrant",
-    "lastsale": "$0.03",
-    "netchange": "-0.002",
-    "pctchange": "-6.25%",
-    "volume": "8978",
+    "lastsale": "$0.0325",
+    "netchange": "0.0025",
+    "pctchange": "8.333%",
+    "volume": "53200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -51886,11 +51886,11 @@
   {
     "symbol": "VMD",
     "name": "Viemed Healthcare Inc. Common Shares",
-    "lastsale": "$8.54",
-    "netchange": "-0.31",
-    "pctchange": "-3.503%",
-    "volume": "133160",
-    "marketCap": "331572323.00",
+    "lastsale": "$8.61",
+    "netchange": "0.07",
+    "pctchange": "0.82%",
+    "volume": "166799",
+    "marketCap": "334290129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -51900,11 +51900,11 @@
   {
     "symbol": "VMEO",
     "name": "Vimeo Inc. Common Stock",
-    "lastsale": "$6.31",
-    "netchange": "-0.17",
-    "pctchange": "-2.623%",
-    "volume": "1250736",
-    "marketCap": "1046519267.00",
+    "lastsale": "$6.44",
+    "netchange": "0.13",
+    "pctchange": "2.06%",
+    "volume": "1070774",
+    "marketCap": "1068079886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -51914,11 +51914,11 @@
   {
     "symbol": "VNDA",
     "name": "Vanda Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.40%",
-    "volume": "610103",
-    "marketCap": "290374557.00",
+    "lastsale": "$4.92",
+    "netchange": "-0.06",
+    "pctchange": "-1.205%",
+    "volume": "434563",
+    "marketCap": "286876068.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51928,11 +51928,11 @@
   {
     "symbol": "VNET",
     "name": "VNET Group Inc. American Depositary Shares",
-    "lastsale": "$3.49",
-    "netchange": "0.04",
-    "pctchange": "1.159%",
-    "volume": "3096882",
-    "marketCap": "898285868.00",
+    "lastsale": "$3.70",
+    "netchange": "0.21",
+    "pctchange": "6.017%",
+    "volume": "2152690",
+    "marketCap": "952337454.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -51942,11 +51942,11 @@
   {
     "symbol": "VNOM",
     "name": "Viper Energy Inc. Class A Common Stock",
-    "lastsale": "$52.69",
-    "netchange": "1.85",
-    "pctchange": "3.639%",
-    "volume": "625960",
-    "marketCap": "9927248871.00",
+    "lastsale": "$53.23",
+    "netchange": "0.54",
+    "pctchange": "1.025%",
+    "volume": "538044",
+    "marketCap": "10028989512.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -51957,9 +51957,9 @@
     "symbol": "VOD",
     "name": "Vodafone Group Plc American Depositary Shares",
     "lastsale": "$8.92",
-    "netchange": "0.15",
-    "pctchange": "1.71%",
-    "volume": "5591870",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6643702",
     "marketCap": "23325104811.00",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -51970,11 +51970,11 @@
   {
     "symbol": "VOR",
     "name": "Vor Biopharma Inc. Common Stock",
-    "lastsale": "$0.7815",
-    "netchange": "-0.0824",
-    "pctchange": "-9.538%",
-    "volume": "325713",
-    "marketCap": "53668428.00",
+    "lastsale": "$0.7652",
+    "netchange": "-0.0163",
+    "pctchange": "-2.086%",
+    "volume": "339272",
+    "marketCap": "52549048.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51984,11 +51984,11 @@
   {
     "symbol": "VOXR",
     "name": "Vox Royalty Corp. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.21",
-    "pctchange": "8.607%",
-    "volume": "437820",
-    "marketCap": "133500197.00",
+    "lastsale": "$2.75",
+    "netchange": "0.10",
+    "pctchange": "3.774%",
+    "volume": "380985",
+    "marketCap": "138537941.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -51998,11 +51998,11 @@
   {
     "symbol": "VOXX",
     "name": "VOXX International Corporation Class A Common Stock",
-    "lastsale": "$6.43",
-    "netchange": "-0.06",
-    "pctchange": "-0.924%",
-    "volume": "64895",
-    "marketCap": "144708250.00",
+    "lastsale": "$6.63",
+    "netchange": "0.20",
+    "pctchange": "3.11%",
+    "volume": "140327",
+    "marketCap": "149209284.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -52012,11 +52012,11 @@
   {
     "symbol": "VRA",
     "name": "Vera Bradley Inc. Common Stock",
-    "lastsale": "$5.16",
-    "netchange": "-0.01",
-    "pctchange": "-0.193%",
-    "volume": "116880",
-    "marketCap": "145644973.00",
+    "lastsale": "$5.06",
+    "netchange": "-0.10",
+    "pctchange": "-1.938%",
+    "volume": "147445",
+    "marketCap": "142822396.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Apparel",
@@ -52026,11 +52026,11 @@
   {
     "symbol": "VRAR",
     "name": "The Glimpse Group Inc. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "0.0093",
-    "pctchange": "1.602%",
-    "volume": "52924",
-    "marketCap": "10718068.00",
+    "lastsale": "$0.5903",
+    "netchange": "0.0003",
+    "pctchange": "0.051%",
+    "volume": "35547",
+    "marketCap": "10728240.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -52040,11 +52040,11 @@
   {
     "symbol": "VRAX",
     "name": "Virax Biolabs Group Limited Ordinary Shares",
-    "lastsale": "$1.88",
-    "netchange": "0.09",
-    "pctchange": "5.028%",
-    "volume": "671508",
-    "marketCap": "8159200.00",
+    "lastsale": "$1.92",
+    "netchange": "0.04",
+    "pctchange": "2.128%",
+    "volume": "165984",
+    "marketCap": "8332800.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -52054,11 +52054,11 @@
   {
     "symbol": "VRCA",
     "name": "Verrica Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.8882",
-    "netchange": "0.0547",
-    "pctchange": "6.563%",
-    "volume": "378993",
-    "marketCap": "40502626.00",
+    "lastsale": "$0.89",
+    "netchange": "0.0018",
+    "pctchange": "0.203%",
+    "volume": "403940",
+    "marketCap": "40584708.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52068,11 +52068,11 @@
   {
     "symbol": "VRDN",
     "name": "Viridian Therapeutics Inc. Common Stock",
-    "lastsale": "$20.34",
-    "netchange": "0.20",
-    "pctchange": "0.993%",
-    "volume": "1426447",
-    "marketCap": "1611187274.00",
+    "lastsale": "$20.24",
+    "netchange": "-0.10",
+    "pctchange": "-0.492%",
+    "volume": "1207310",
+    "marketCap": "1603265999.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -52082,11 +52082,11 @@
   {
     "symbol": "VREX",
     "name": "Varex Imaging Corporation Common Stock",
-    "lastsale": "$14.12",
-    "netchange": "0.42",
-    "pctchange": "3.066%",
-    "volume": "496095",
-    "marketCap": "577508000.00",
+    "lastsale": "$14.56",
+    "netchange": "0.44",
+    "pctchange": "3.116%",
+    "volume": "1277046",
+    "marketCap": "595504000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -52096,11 +52096,11 @@
   {
     "symbol": "VRM",
     "name": "Vroom Inc. Common Stock",
-    "lastsale": "$4.25",
-    "netchange": "-0.73",
-    "pctchange": "-14.659%",
-    "volume": "239061",
-    "marketCap": "7744206.00",
+    "lastsale": "$5.41",
+    "netchange": "1.16",
+    "pctchange": "27.294%",
+    "volume": "899054",
+    "marketCap": "9857918.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -52110,11 +52110,11 @@
   {
     "symbol": "VRME",
     "name": "VerifyMe Inc. Common Stock",
-    "lastsale": "$0.9826",
-    "netchange": "-0.0174",
-    "pctchange": "-1.74%",
-    "volume": "40954",
-    "marketCap": "10316849.00",
+    "lastsale": "$0.85",
+    "netchange": "-0.1326",
+    "pctchange": "-13.495%",
+    "volume": "173301",
+    "marketCap": "8924610.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52124,11 +52124,11 @@
   {
     "symbol": "VRNA",
     "name": "Verona Pharma plc American Depositary Share",
-    "lastsale": "$34.94",
-    "netchange": "-0.72",
-    "pctchange": "-2.019%",
-    "volume": "1118633",
-    "marketCap": "2859181080.00",
+    "lastsale": "$38.09",
+    "netchange": "3.15",
+    "pctchange": "9.015%",
+    "volume": "1439427",
+    "marketCap": "3116949265.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52138,11 +52138,11 @@
   {
     "symbol": "VRNS",
     "name": "Varonis Systems Inc. Common Stock",
-    "lastsale": "$49.24",
-    "netchange": "-1.84",
-    "pctchange": "-3.602%",
-    "volume": "2643438",
-    "marketCap": "5538068150.00",
+    "lastsale": "$49.54",
+    "netchange": "0.30",
+    "pctchange": "0.609%",
+    "volume": "1731484",
+    "marketCap": "5571809426.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -52152,11 +52152,11 @@
   {
     "symbol": "VRNT",
     "name": "Verint Systems Inc. Common Stock",
-    "lastsale": "$23.26",
-    "netchange": "-0.22",
-    "pctchange": "-0.937%",
-    "volume": "532865",
-    "marketCap": "1442248791.00",
+    "lastsale": "$23.18",
+    "netchange": "-0.08",
+    "pctchange": "-0.344%",
+    "volume": "626731",
+    "marketCap": "1437288348.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "EDP Services",
@@ -52166,11 +52166,11 @@
   {
     "symbol": "VRPX",
     "name": "Virpax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.699",
-    "netchange": "0.0848",
-    "pctchange": "13.807%",
-    "volume": "220639",
-    "marketCap": "3416419.00",
+    "lastsale": "$0.661",
+    "netchange": "-0.038",
+    "pctchange": "-5.436%",
+    "volume": "41217",
+    "marketCap": "3230691.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52180,11 +52180,11 @@
   {
     "symbol": "VRRM",
     "name": "Verra Mobility Corporation Class A Common Stock",
-    "lastsale": "$22.68",
-    "netchange": "-0.74",
-    "pctchange": "-3.16%",
-    "volume": "1387241",
-    "marketCap": "3737758281.00",
+    "lastsale": "$23.01",
+    "netchange": "0.33",
+    "pctchange": "1.455%",
+    "volume": "708949",
+    "marketCap": "3792143653.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -52194,11 +52194,11 @@
   {
     "symbol": "VRSK",
     "name": "Verisk Analytics Inc. Common Stock",
-    "lastsale": "$280.36",
-    "netchange": "-0.44",
-    "pctchange": "-0.157%",
-    "volume": "799957",
-    "marketCap": "39589813348.00",
+    "lastsale": "$281.64",
+    "netchange": "1.28",
+    "pctchange": "0.457%",
+    "volume": "996508",
+    "marketCap": "39770562960.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "EDP Services",
@@ -52208,11 +52208,11 @@
   {
     "symbol": "VRSN",
     "name": "VeriSign Inc. Common Stock",
-    "lastsale": "$179.20",
-    "netchange": "-1.68",
-    "pctchange": "-0.929%",
-    "volume": "628141",
-    "marketCap": "17221120000.00",
+    "lastsale": "$178.25",
+    "netchange": "-0.95",
+    "pctchange": "-0.53%",
+    "volume": "476455",
+    "marketCap": "17129825000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -52222,11 +52222,11 @@
   {
     "symbol": "VRTX",
     "name": "Vertex Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$467.01",
-    "netchange": "1.31",
-    "pctchange": "0.281%",
-    "volume": "1128668",
-    "marketCap": "120268753723.00",
+    "lastsale": "$448.01",
+    "netchange": "-19.00",
+    "pctchange": "-4.068%",
+    "volume": "2191323",
+    "marketCap": "115375697213.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52236,11 +52236,11 @@
   {
     "symbol": "VS",
     "name": "Versus Systems Inc. Common Shares",
-    "lastsale": "$1.52",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "29800",
-    "marketCap": "3809143.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.08",
+    "pctchange": "-5.263%",
+    "volume": "31572",
+    "marketCap": "3608662.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52250,11 +52250,11 @@
   {
     "symbol": "VSAT",
     "name": "ViaSat Inc. Common Stock",
-    "lastsale": "$7.28",
-    "netchange": "-0.12",
-    "pctchange": "-1.622%",
-    "volume": "2356394",
-    "marketCap": "934711108.00",
+    "lastsale": "$6.83",
+    "netchange": "-0.45",
+    "pctchange": "-6.181%",
+    "volume": "3430381",
+    "marketCap": "876933636.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52264,11 +52264,11 @@
   {
     "symbol": "VSEC",
     "name": "VSE Corporation Common Stock",
-    "lastsale": "$114.32",
-    "netchange": "-1.02",
-    "pctchange": "-0.884%",
-    "volume": "118048",
-    "marketCap": "2333466916.00",
+    "lastsale": "$115.39",
+    "netchange": "1.07",
+    "pctchange": "0.936%",
+    "volume": "212153",
+    "marketCap": "2355307448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -52279,10 +52279,10 @@
     "symbol": "VSEE",
     "name": "VSee Health Inc. Common Stock",
     "lastsale": "$1.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.741%",
-    "volume": "37973",
-    "marketCap": "20451453.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "74969",
+    "marketCap": "20990803.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52292,11 +52292,11 @@
   {
     "symbol": "VSEEW",
     "name": "VSee Health Inc. Warrant",
-    "lastsale": "$0.04",
-    "netchange": "-0.0486",
-    "pctchange": "-54.853%",
-    "volume": "17690",
-    "marketCap": "610491.00",
+    "lastsale": "$0.0312",
+    "netchange": "-0.0088",
+    "pctchange": "-22.00%",
+    "volume": "16040",
+    "marketCap": "488741.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52306,11 +52306,11 @@
   {
     "symbol": "VSME",
     "name": "VS Media Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.17",
-    "netchange": "0.01",
-    "pctchange": "0.862%",
-    "volume": "24662",
-    "marketCap": "3806177.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.04",
+    "pctchange": "-3.419%",
+    "volume": "19654",
+    "marketCap": "3676052.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -52334,11 +52334,11 @@
   {
     "symbol": "VSTA",
     "name": "Vasta Platform Limited Class A Ordinary Shares",
-    "lastsale": "$2.59",
-    "netchange": "0.09",
-    "pctchange": "3.60%",
-    "volume": "1083",
-    "marketCap": "209795789.00",
+    "lastsale": "$2.53",
+    "netchange": "-0.06",
+    "pctchange": "-2.317%",
+    "volume": "19077",
+    "marketCap": "204935655.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -52348,11 +52348,11 @@
   {
     "symbol": "VSTE",
     "name": "Vast Renewables Limited Ordinary Shares",
-    "lastsale": "$1.67",
-    "netchange": "-0.06",
-    "pctchange": "-3.468%",
-    "volume": "429429",
-    "marketCap": "50055752.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.09",
+    "pctchange": "-5.389%",
+    "volume": "181924",
+    "marketCap": "47358136.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52362,11 +52362,11 @@
   {
     "symbol": "VSTEW",
     "name": "Vast Renewables Limited Warrants",
-    "lastsale": "$0.062",
-    "netchange": "0.0105",
-    "pctchange": "20.388%",
-    "volume": "28417",
-    "marketCap": "1858357.00",
+    "lastsale": "$0.0597",
+    "netchange": "-0.0023",
+    "pctchange": "-3.71%",
+    "volume": "1618",
+    "marketCap": "1789418.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52376,11 +52376,11 @@
   {
     "symbol": "VSTM",
     "name": "Verastem Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "-0.17",
-    "pctchange": "-4.261%",
-    "volume": "704638",
-    "marketCap": "170014929.00",
+    "lastsale": "$3.96",
+    "netchange": "0.14",
+    "pctchange": "3.665%",
+    "volume": "602325",
+    "marketCap": "176245843.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52390,11 +52390,11 @@
   {
     "symbol": "VTGN",
     "name": "Vistagen Therapeutics Inc. Common Stock",
-    "lastsale": "$2.65",
+    "lastsale": "$2.67",
     "netchange": "0.02",
-    "pctchange": "0.76%",
-    "volume": "168219",
-    "marketCap": "73785185.00",
+    "pctchange": "0.755%",
+    "volume": "256753",
+    "marketCap": "74342054.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52404,11 +52404,11 @@
   {
     "symbol": "VTRS",
     "name": "Viatris Inc. Common Stock",
-    "lastsale": "$13.00",
-    "netchange": "0.17",
-    "pctchange": "1.325%",
-    "volume": "9025179",
-    "marketCap": "15516707726.00",
+    "lastsale": "$13.05",
+    "netchange": "0.05",
+    "pctchange": "0.385%",
+    "volume": "7385524",
+    "marketCap": "15576387371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52418,11 +52418,11 @@
   {
     "symbol": "VTSI",
     "name": "VirTra Inc. Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "0.345",
-    "pctchange": "5.10%",
-    "volume": "99245",
-    "marketCap": "79937197.00",
+    "lastsale": "$7.39",
+    "netchange": "0.28",
+    "pctchange": "3.938%",
+    "volume": "109355",
+    "marketCap": "83085216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -52432,11 +52432,11 @@
   {
     "symbol": "VTVT",
     "name": "vTv Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$16.90",
-    "netchange": "-0.50",
-    "pctchange": "-2.874%",
-    "volume": "107745",
-    "marketCap": "53904341.00",
+    "lastsale": "$16.43",
+    "netchange": "-0.47",
+    "pctchange": "-2.781%",
+    "volume": "14424",
+    "marketCap": "52405227.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52446,11 +52446,11 @@
   {
     "symbol": "VTYX",
     "name": "Ventyx Biosciences Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "-0.10",
-    "pctchange": "-5.348%",
-    "volume": "2878487",
-    "marketCap": "125157881.00",
+    "lastsale": "$1.78",
+    "netchange": "0.01",
+    "pctchange": "0.565%",
+    "volume": "1716679",
+    "marketCap": "125864987.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52460,11 +52460,11 @@
   {
     "symbol": "VUZI",
     "name": "Vuzix Corporation Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "0.1779",
-    "pctchange": "19.504%",
-    "volume": "1922428",
-    "marketCap": "71902320.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.02",
+    "pctchange": "-1.835%",
+    "volume": "742221",
+    "marketCap": "78768569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52474,11 +52474,11 @@
   {
     "symbol": "VVOS",
     "name": "Vivos Therapeutics Inc. Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "-0.13",
-    "pctchange": "-4.577%",
-    "volume": "159121",
-    "marketCap": "9218032.00",
+    "lastsale": "$2.83",
+    "netchange": "0.12",
+    "pctchange": "4.428%",
+    "volume": "116773",
+    "marketCap": "13683899.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -52488,11 +52488,11 @@
   {
     "symbol": "VVPR",
     "name": "VivoPower International PLC Ordinary Shares",
-    "lastsale": "$0.84",
-    "netchange": "0.0183",
-    "pctchange": "2.227%",
-    "volume": "2702355",
-    "marketCap": "3729600.00",
+    "lastsale": "$0.8096",
+    "netchange": "-0.0304",
+    "pctchange": "-3.619%",
+    "volume": "378469",
+    "marketCap": "3594624.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -52502,11 +52502,11 @@
   {
     "symbol": "VXRT",
     "name": "Vaxart Inc Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "0.0299",
-    "pctchange": "5.154%",
-    "volume": "2637778",
-    "marketCap": "138762685.00",
+    "lastsale": "$0.62",
+    "netchange": "0.01",
+    "pctchange": "1.639%",
+    "volume": "1602349",
+    "marketCap": "141037483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52516,11 +52516,11 @@
   {
     "symbol": "VYGR",
     "name": "Voyager Therapeutics Inc. Common Stock",
-    "lastsale": "$5.385",
-    "netchange": "-0.255",
-    "pctchange": "-4.521%",
-    "volume": "573327",
-    "marketCap": "294158781.00",
+    "lastsale": "$5.27",
+    "netchange": "-0.115",
+    "pctchange": "-2.136%",
+    "volume": "703778",
+    "marketCap": "287876838.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52530,11 +52530,11 @@
   {
     "symbol": "VYNE",
     "name": "VYNE Therapeutics Inc. Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "0.02",
-    "pctchange": "0.741%",
-    "volume": "67887",
-    "marketCap": "40123898.00",
+    "lastsale": "$2.73",
+    "netchange": "0.01",
+    "pctchange": "0.368%",
+    "volume": "28127",
+    "marketCap": "40271412.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52544,11 +52544,11 @@
   {
     "symbol": "WABC",
     "name": "Westamerica Bancorporation Common Stock",
-    "lastsale": "$56.37",
-    "netchange": "-0.66",
-    "pctchange": "-1.157%",
-    "volume": "64244",
-    "marketCap": "665414592.00",
+    "lastsale": "$55.85",
+    "netchange": "-0.52",
+    "pctchange": "-0.922%",
+    "volume": "81614",
+    "marketCap": "659276299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52558,11 +52558,11 @@
   {
     "symbol": "WAFD",
     "name": "WaFd Inc. Common Stock",
-    "lastsale": "$36.12",
-    "netchange": "-0.84",
-    "pctchange": "-2.273%",
-    "volume": "359270",
-    "marketCap": "2933641658.00",
+    "lastsale": "$35.95",
+    "netchange": "-0.17",
+    "pctchange": "-0.471%",
+    "volume": "329158",
+    "marketCap": "2919834374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52572,11 +52572,11 @@
   {
     "symbol": "WAFDP",
     "name": "WaFd Inc. Depositary Shares",
-    "lastsale": "$17.74",
-    "netchange": "-0.02",
-    "pctchange": "-0.113%",
-    "volume": "9445",
-    "marketCap": "1440830648.00",
+    "lastsale": "$17.32",
+    "netchange": "-0.42",
+    "pctchange": "-2.368%",
+    "volume": "33488",
+    "marketCap": "1406718536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52586,11 +52586,11 @@
   {
     "symbol": "WAFU",
     "name": "Wah Fu Education Group Limited Ordinary Shares",
-    "lastsale": "$1.65",
-    "netchange": "-0.04",
-    "pctchange": "-2.367%",
-    "volume": "6251",
-    "marketCap": "7277422.00",
+    "lastsale": "$1.64",
+    "netchange": "-0.01",
+    "pctchange": "-0.606%",
+    "volume": "6349",
+    "marketCap": "7233317.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -52600,11 +52600,11 @@
   {
     "symbol": "WAI",
     "name": "Top KingWin Ltd Class A Ordinary Shares",
-    "lastsale": "$0.4365",
-    "netchange": "-0.0435",
-    "pctchange": "-9.063%",
-    "volume": "31000",
-    "marketCap": "79865266.00",
+    "lastsale": "$0.44",
+    "netchange": "0.0035",
+    "pctchange": "0.802%",
+    "volume": "33810",
+    "marketCap": "80505652.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -52614,11 +52614,11 @@
   {
     "symbol": "WALD",
     "name": "Waldencast plc Class A Ordinary Share",
-    "lastsale": "$3.23",
+    "lastsale": "$3.24",
     "netchange": "0.01",
-    "pctchange": "0.311%",
-    "volume": "35457",
-    "marketCap": "394670929.00",
+    "pctchange": "0.31%",
+    "volume": "33127",
+    "marketCap": "395892820.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -52642,11 +52642,11 @@
   {
     "symbol": "WASH",
     "name": "Washington Trust Bancorp Inc. Common Stock",
-    "lastsale": "$37.28",
-    "netchange": "-1.05",
-    "pctchange": "-2.739%",
-    "volume": "136135",
-    "marketCap": "636177794.00",
+    "lastsale": "$36.85",
+    "netchange": "-0.43",
+    "pctchange": "-1.153%",
+    "volume": "174816",
+    "marketCap": "628839907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52656,11 +52656,11 @@
   {
     "symbol": "WATT",
     "name": "Energous Corporation Common Stock",
-    "lastsale": "$0.4684",
-    "netchange": "-0.0506",
-    "pctchange": "-9.75%",
-    "volume": "212480",
-    "marketCap": "4115538.00",
+    "lastsale": "$0.49",
+    "netchange": "0.0216",
+    "pctchange": "4.611%",
+    "volume": "54503",
+    "marketCap": "4305323.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52670,11 +52670,11 @@
   {
     "symbol": "WAVE",
     "name": "Eco Wave Power Global AB (publ) American Depositary Shares",
-    "lastsale": "$9.43",
-    "netchange": "2.87",
-    "pctchange": "43.75%",
-    "volume": "610802",
-    "marketCap": "52330427.00",
+    "lastsale": "$8.23",
+    "netchange": "-1.20",
+    "pctchange": "-12.725%",
+    "volume": "115169",
+    "marketCap": "45671200.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -52684,10 +52684,10 @@
   {
     "symbol": "WAVS",
     "name": "Western Acquisition Ventures Corp. Common Stock",
-    "lastsale": "$11.325",
-    "netchange": "0.305",
-    "pctchange": "2.768%",
-    "volume": "200",
+    "lastsale": "$11.05",
+    "netchange": "-0.275",
+    "pctchange": "-2.428%",
+    "volume": "101",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52698,11 +52698,11 @@
   {
     "symbol": "WAY",
     "name": "Waystar Holding Corp. Common Stock",
-    "lastsale": "$30.37",
-    "netchange": "0.07",
-    "pctchange": "0.231%",
-    "volume": "610065",
-    "marketCap": "5226255738.00",
+    "lastsale": "$31.23",
+    "netchange": "0.86",
+    "pctchange": "2.832%",
+    "volume": "1089917",
+    "marketCap": "5374249809.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -52712,11 +52712,11 @@
   {
     "symbol": "WB",
     "name": "Weibo Corporation American Depositary Share",
-    "lastsale": "$8.51",
-    "netchange": "0.16",
-    "pctchange": "1.916%",
-    "volume": "2026011",
-    "marketCap": "2064619116.00",
+    "lastsale": "$9.05",
+    "netchange": "0.54",
+    "pctchange": "6.345%",
+    "volume": "2987948",
+    "marketCap": "2195629025.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -52726,11 +52726,11 @@
   {
     "symbol": "WBA",
     "name": "Walgreens Boots Alliance Inc. Common Stock",
-    "lastsale": "$8.66",
-    "netchange": "0.43",
-    "pctchange": "5.225%",
-    "volume": "25241191",
-    "marketCap": "7487584346.00",
+    "lastsale": "$8.29",
+    "netchange": "-0.37",
+    "pctchange": "-4.273%",
+    "volume": "22434301",
+    "marketCap": "7167676008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -52740,11 +52740,11 @@
   {
     "symbol": "WBD",
     "name": "Warner Bros. Discovery Inc. Series A Common Stock ",
-    "lastsale": "$9.47",
-    "netchange": "0.25",
-    "pctchange": "2.711%",
-    "volume": "32336121",
-    "marketCap": "23231473469.00",
+    "lastsale": "$9.50",
+    "netchange": "0.03",
+    "pctchange": "0.317%",
+    "volume": "30491170",
+    "marketCap": "23305068422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -52754,11 +52754,11 @@
   {
     "symbol": "WBTN",
     "name": "WEBTOON Entertainment Inc. Common stock",
-    "lastsale": "$10.70",
-    "netchange": "-0.04",
-    "pctchange": "-0.372%",
-    "volume": "269262",
-    "marketCap": "1372950641.00",
+    "lastsale": "$11.11",
+    "netchange": "0.41",
+    "pctchange": "3.832%",
+    "volume": "491601",
+    "marketCap": "1425559030.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -52768,11 +52768,11 @@
   {
     "symbol": "WBUY",
     "name": "WEBUY GLOBAL LTD. Ordinary Shares",
-    "lastsale": "$0.1591",
-    "netchange": "-0.0181",
-    "pctchange": "-10.214%",
-    "volume": "2222826",
-    "marketCap": "8333913.00",
+    "lastsale": "$0.1898",
+    "netchange": "0.0307",
+    "pctchange": "19.296%",
+    "volume": "253899752",
+    "marketCap": "9942028.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -52782,11 +52782,11 @@
   {
     "symbol": "WCT",
     "name": "Wellchange Holdings Company Limited Ordinary shares",
-    "lastsale": "$3.49",
-    "netchange": "-0.51",
-    "pctchange": "-12.75%",
-    "volume": "518929",
-    "marketCap": "73639000.00",
+    "lastsale": "$3.19",
+    "netchange": "-0.30",
+    "pctchange": "-8.596%",
+    "volume": "538088",
+    "marketCap": "67309000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -52796,11 +52796,11 @@
   {
     "symbol": "WDAY",
     "name": "Workday Inc. Class A Common Stock",
-    "lastsale": "$259.36",
-    "netchange": "-0.05",
-    "pctchange": "-0.019%",
-    "volume": "1237300",
-    "marketCap": "68730400000.00",
+    "lastsale": "$259.90",
+    "netchange": "0.54",
+    "pctchange": "0.208%",
+    "volume": "1073535",
+    "marketCap": "68873500000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52810,11 +52810,11 @@
   {
     "symbol": "WDC",
     "name": "Western Digital Corporation Common Stock",
-    "lastsale": "$64.58",
-    "netchange": "1.78",
-    "pctchange": "2.834%",
-    "volume": "3629143",
-    "marketCap": "22325851895.00",
+    "lastsale": "$65.29",
+    "netchange": "0.71",
+    "pctchange": "1.099%",
+    "volume": "2848047",
+    "marketCap": "22571304896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -52824,11 +52824,11 @@
   {
     "symbol": "WDFC",
     "name": "WD-40 Company Common Stock",
-    "lastsale": "$278.66",
-    "netchange": "-0.35",
-    "pctchange": "-0.125%",
-    "volume": "54386",
-    "marketCap": "3773357631.00",
+    "lastsale": "$279.29",
+    "netchange": "0.63",
+    "pctchange": "0.226%",
+    "volume": "42215",
+    "marketCap": "3781888512.00",
     "country": "United States",
     "ipoyear": "1973",
     "industry": "Major Chemicals",
@@ -52838,11 +52838,11 @@
   {
     "symbol": "WEN",
     "name": "Wendy's Company (The) Common Stock",
-    "lastsale": "$18.05",
-    "netchange": "-0.07",
-    "pctchange": "-0.386%",
-    "volume": "3262951",
-    "marketCap": "3679403784.00",
+    "lastsale": "$18.02",
+    "netchange": "-0.03",
+    "pctchange": "-0.166%",
+    "volume": "3482349",
+    "marketCap": "3673288432.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -52852,11 +52852,11 @@
   {
     "symbol": "WERN",
     "name": "Werner Enterprises Inc. Common Stock",
-    "lastsale": "$39.59",
-    "netchange": "-0.03",
-    "pctchange": "-0.076%",
-    "volume": "598126",
-    "marketCap": "2446970921.00",
+    "lastsale": "$39.24",
+    "netchange": "-0.35",
+    "pctchange": "-0.884%",
+    "volume": "345727",
+    "marketCap": "2425338190.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -52866,11 +52866,11 @@
   {
     "symbol": "WEST",
     "name": "Westrock Coffee Company Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "0.06",
-    "pctchange": "0.901%",
-    "volume": "313679",
-    "marketCap": "632944166.00",
+    "lastsale": "$6.80",
+    "netchange": "0.08",
+    "pctchange": "1.19%",
+    "volume": "381157",
+    "marketCap": "640479216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -52880,11 +52880,11 @@
   {
     "symbol": "WETH",
     "name": "Wetouch Technology Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.07",
-    "pctchange": "4.217%",
-    "volume": "325650",
-    "marketCap": "20641554.00",
+    "lastsale": "$1.708",
+    "netchange": "-0.022",
+    "pctchange": "-1.272%",
+    "volume": "146800",
+    "marketCap": "20379060.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -52894,11 +52894,11 @@
   {
     "symbol": "WEYS",
     "name": "Weyco Group Inc. Common Stock",
-    "lastsale": "$36.39",
-    "netchange": "-0.24",
-    "pctchange": "-0.655%",
-    "volume": "18462",
-    "marketCap": "347862745.00",
+    "lastsale": "$35.36",
+    "netchange": "-1.03",
+    "pctchange": "-2.83%",
+    "volume": "28531",
+    "marketCap": "338016671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -52908,11 +52908,11 @@
   {
     "symbol": "WFCF",
     "name": "Where Food Comes From Inc. Common Stock",
-    "lastsale": "$11.2731",
-    "netchange": "-0.0269",
-    "pctchange": "-0.238%",
-    "volume": "3757",
-    "marketCap": "59493064.00",
+    "lastsale": "$11.40",
+    "netchange": "0.1269",
+    "pctchange": "1.126%",
+    "volume": "4823",
+    "marketCap": "60162770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -52922,11 +52922,11 @@
   {
     "symbol": "WFRD",
     "name": "Weatherford International plc Ordinary Shares",
-    "lastsale": "$83.36",
-    "netchange": "1.50",
-    "pctchange": "1.832%",
-    "volume": "573776",
-    "marketCap": "6056270387.00",
+    "lastsale": "$82.32",
+    "netchange": "-1.04",
+    "pctchange": "-1.248%",
+    "volume": "616975",
+    "marketCap": "5980712311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -52936,11 +52936,11 @@
   {
     "symbol": "WGS",
     "name": "GeneDx Holdings Corp. Class A Common Stock",
-    "lastsale": "$71.10",
-    "netchange": "2.67",
-    "pctchange": "3.902%",
-    "volume": "758732",
-    "marketCap": "1953216327.00",
+    "lastsale": "$71.04",
+    "netchange": "-0.06",
+    "pctchange": "-0.084%",
+    "volume": "450412",
+    "marketCap": "1951568043.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -52950,11 +52950,11 @@
   {
     "symbol": "WGSWW",
     "name": "GeneDx Holdings Corp. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "-0.0096",
-    "pctchange": "-5.063%",
-    "volume": "28346",
-    "marketCap": "4944851.00",
+    "lastsale": "$0.1599",
+    "netchange": "-0.0201",
+    "pctchange": "-11.167%",
+    "volume": "85451",
+    "marketCap": "4392676.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -52964,11 +52964,11 @@
   {
     "symbol": "WHF",
     "name": "WhiteHorse Finance Inc. Common Stock",
-    "lastsale": "$10.59",
-    "netchange": "-0.03",
-    "pctchange": "-0.282%",
-    "volume": "62210",
-    "marketCap": "246144302.00",
+    "lastsale": "$10.53",
+    "netchange": "-0.06",
+    "pctchange": "-0.567%",
+    "volume": "96793",
+    "marketCap": "244749717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -52978,11 +52978,11 @@
   {
     "symbol": "WHFCL",
     "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028",
-    "lastsale": "$25.4999",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "6890",
-    "marketCap": "592696420.00",
+    "lastsale": "$25.55",
+    "netchange": "0.0501",
+    "pctchange": "0.196%",
+    "volume": "3386",
+    "marketCap": "593860898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -52992,11 +52992,11 @@
   {
     "symbol": "WHLM",
     "name": "Wilhelmina International Inc. Common Stock",
-    "lastsale": "$3.21",
-    "netchange": "-0.06",
-    "pctchange": "-1.835%",
-    "volume": "20192",
-    "marketCap": "16555074.00",
+    "lastsale": "$3.42",
+    "netchange": "0.21",
+    "pctchange": "6.542%",
+    "volume": "11524",
+    "marketCap": "17638116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -53006,11 +53006,11 @@
   {
     "symbol": "WHLR",
     "name": "Wheeler Real Estate Investment Trust Inc. Common Stock",
-    "lastsale": "$5.78",
-    "netchange": "-0.54",
-    "pctchange": "-8.544%",
-    "volume": "192001",
-    "marketCap": "7481112.00",
+    "lastsale": "$10.50",
+    "netchange": "-1.06",
+    "pctchange": "-9.17%",
+    "volume": "203483",
+    "marketCap": "13590255.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -53020,11 +53020,11 @@
   {
     "symbol": "WHLRD",
     "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock",
-    "lastsale": "$26.25",
-    "netchange": "-0.02",
-    "pctchange": "-0.076%",
-    "volume": "11798",
-    "marketCap": "33975638.00",
+    "lastsale": "$25.64",
+    "netchange": "-0.61",
+    "pctchange": "-2.324%",
+    "volume": "7147",
+    "marketCap": "33186108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -53048,11 +53048,11 @@
   {
     "symbol": "WHLRP",
     "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock",
-    "lastsale": "$3.32",
-    "netchange": "0.07",
-    "pctchange": "2.154%",
-    "volume": "19812",
-    "marketCap": "4297109.00",
+    "lastsale": "$3.38",
+    "netchange": "0.06",
+    "pctchange": "1.807%",
+    "volume": "4621",
+    "marketCap": "4374768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -53062,11 +53062,11 @@
   {
     "symbol": "WILC",
     "name": "G. Willi-Food International  Ltd. Ordinary Shares",
-    "lastsale": "$11.49",
-    "netchange": "0.0201",
-    "pctchange": "0.175%",
-    "volume": "1727",
-    "marketCap": "159332025.00",
+    "lastsale": "$11.8499",
+    "netchange": "0.3599",
+    "pctchange": "3.132%",
+    "volume": "3492",
+    "marketCap": "164322765.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -53076,11 +53076,11 @@
   {
     "symbol": "WIMI",
     "name": "WiMi Hologram Cloud Inc. American Depositary Share",
-    "lastsale": "$0.77",
-    "netchange": "-0.02",
-    "pctchange": "-2.532%",
-    "volume": "254878",
-    "marketCap": "75620192.00",
+    "lastsale": "$0.76",
+    "netchange": "-0.01",
+    "pctchange": "-1.299%",
+    "volume": "193041",
+    "marketCap": "74638112.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -53090,11 +53090,11 @@
   {
     "symbol": "WINA",
     "name": "Winmark Corporation Common Stock",
-    "lastsale": "$399.38",
-    "netchange": "10.56",
-    "pctchange": "2.716%",
-    "volume": "16822",
-    "marketCap": "1405978151.00",
+    "lastsale": "$400.28",
+    "netchange": "0.90",
+    "pctchange": "0.225%",
+    "volume": "21591",
+    "marketCap": "1409146513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -53104,11 +53104,11 @@
   {
     "symbol": "WING",
     "name": "Wingstop Inc. Common Stock",
-    "lastsale": "$326.635",
-    "netchange": "9.955",
-    "pctchange": "3.144%",
-    "volume": "504387",
-    "marketCap": "9541754384.00",
+    "lastsale": "$335.58",
+    "netchange": "8.945",
+    "pctchange": "2.739%",
+    "volume": "381595",
+    "marketCap": "9803058265.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -53118,11 +53118,11 @@
   {
     "symbol": "WINT",
     "name": "Windtree Therapeutics Inc. Common Stock",
-    "lastsale": "$0.484",
-    "netchange": "0.0089",
-    "pctchange": "1.873%",
-    "volume": "431631",
-    "marketCap": "286484.00",
+    "lastsale": "$0.4677",
+    "netchange": "-0.0163",
+    "pctchange": "-3.368%",
+    "volume": "260101",
+    "marketCap": "276836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -53174,11 +53174,11 @@
   {
     "symbol": "WISA",
     "name": "WiSA Technologies Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1527189",
-    "marketCap": "16079404.00",
+    "lastsale": "$2.11",
+    "netchange": "0.04",
+    "pctchange": "1.932%",
+    "volume": "399734",
+    "marketCap": "16390117.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -53188,11 +53188,11 @@
   {
     "symbol": "WIX",
     "name": "Wix.com Ltd. Ordinary Shares",
-    "lastsale": "$180.33",
-    "netchange": "0.32",
-    "pctchange": "0.178%",
-    "volume": "648815",
-    "marketCap": "10309934056.00",
+    "lastsale": "$183.95",
+    "netchange": "3.62",
+    "pctchange": "2.007%",
+    "volume": "819688",
+    "marketCap": "10516898850.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -53202,11 +53202,11 @@
   {
     "symbol": "WKEY",
     "name": "WISeKey International Holding Ltd American Depositary Shares",
-    "lastsale": "$1.97",
-    "netchange": "0.08",
-    "pctchange": "4.233%",
-    "volume": "45094",
-    "marketCap": "19069600.00",
+    "lastsale": "$2.03",
+    "netchange": "0.06",
+    "pctchange": "3.046%",
+    "volume": "132596",
+    "marketCap": "19650400.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53216,11 +53216,11 @@
   {
     "symbol": "WKHS",
     "name": "Workhorse Group Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.05",
-    "pctchange": "-4.00%",
-    "volume": "2668971",
-    "marketCap": "29235055.00",
+    "lastsale": "$1.22",
+    "netchange": "0.02",
+    "pctchange": "1.667%",
+    "volume": "4053343",
+    "marketCap": "29722306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -53230,11 +53230,11 @@
   {
     "symbol": "WKSP",
     "name": "Worksport Ltd. Common Stock",
-    "lastsale": "$0.62",
-    "netchange": "-0.0462",
-    "pctchange": "-6.935%",
-    "volume": "820911",
-    "marketCap": "20421318.00",
+    "lastsale": "$0.5211",
+    "netchange": "-0.0989",
+    "pctchange": "-15.952%",
+    "volume": "1921517",
+    "marketCap": "17163788.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -53244,10 +53244,10 @@
   {
     "symbol": "WLACU",
     "name": "Willow Lane Acquisition Corp. Unit",
-    "lastsale": "$9.955",
+    "lastsale": "$9.95",
     "netchange": "-0.005",
     "pctchange": "-0.05%",
-    "volume": "14899",
+    "volume": "27678",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53258,11 +53258,11 @@
   {
     "symbol": "WLDN",
     "name": "Willdan Group Inc. Common Stock",
-    "lastsale": "$41.61",
-    "netchange": "-0.03",
-    "pctchange": "-0.072%",
-    "volume": "130397",
-    "marketCap": "587735633.00",
+    "lastsale": "$42.37",
+    "netchange": "0.76",
+    "pctchange": "1.826%",
+    "volume": "126992",
+    "marketCap": "598470530.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -53272,11 +53272,11 @@
   {
     "symbol": "WLDS",
     "name": "Wearable Devices Ltd. Ordinary Share",
-    "lastsale": "$1.49",
-    "netchange": "-0.14",
-    "pctchange": "-8.589%",
-    "volume": "48071",
-    "marketCap": "1820632.00",
+    "lastsale": "$1.55",
+    "netchange": "0.06",
+    "pctchange": "4.027%",
+    "volume": "271048",
+    "marketCap": "1893947.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53286,11 +53286,11 @@
   {
     "symbol": "WLFC",
     "name": "Willis Lease Finance Corporation Common Stock",
-    "lastsale": "$189.75",
-    "netchange": "-8.41",
-    "pctchange": "-4.244%",
-    "volume": "66698",
-    "marketCap": "1253034808.00",
+    "lastsale": "$191.10",
+    "netchange": "1.35",
+    "pctchange": "0.711%",
+    "volume": "41744",
+    "marketCap": "1261949680.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Specialties",
@@ -53300,11 +53300,11 @@
   {
     "symbol": "WLGS",
     "name": "Wang & Lee Group Inc. Ordinary Shares",
-    "lastsale": "$3.75",
-    "netchange": "0.13",
-    "pctchange": "3.591%",
-    "volume": "34063",
-    "marketCap": "56601926.00",
+    "lastsale": "$3.83",
+    "netchange": "0.08",
+    "pctchange": "2.133%",
+    "volume": "18819",
+    "marketCap": "57809434.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Engineering & Construction",
@@ -53314,11 +53314,11 @@
   {
     "symbol": "WMG",
     "name": "Warner Music Group Corp. Class A Common Stock",
-    "lastsale": "$33.34",
-    "netchange": "0.42",
-    "pctchange": "1.276%",
-    "volume": "1103980",
-    "marketCap": "17267415026.00",
+    "lastsale": "$32.93",
+    "netchange": "-0.23",
+    "pctchange": "-0.694%",
+    "volume": "1174683",
+    "marketCap": "17055068290.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53329,9 +53329,9 @@
     "symbol": "WMPN",
     "name": "William Penn Bancorporation Common Stock",
     "lastsale": "$12.96",
-    "netchange": "-0.01",
-    "pctchange": "-0.077%",
-    "volume": "20144",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43802",
     "marketCap": "119338492.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -53342,11 +53342,11 @@
   {
     "symbol": "WNEB",
     "name": "Western New England Bancorp Inc. Common Stock",
-    "lastsale": "$8.87",
-    "netchange": "-0.03",
-    "pctchange": "-0.337%",
-    "volume": "22252",
-    "marketCap": "186433279.00",
+    "lastsale": "$9.13",
+    "netchange": "0.26",
+    "pctchange": "2.931%",
+    "volume": "29831",
+    "marketCap": "191898065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -53356,11 +53356,11 @@
   {
     "symbol": "WNW",
     "name": "Meiwu Technology Company Limited Ordinary Shares",
-    "lastsale": "$0.82",
-    "netchange": "-0.03",
-    "pctchange": "-3.529%",
-    "volume": "46966",
-    "marketCap": "2397127.00",
+    "lastsale": "$0.8001",
+    "netchange": "-0.0199",
+    "pctchange": "-2.427%",
+    "volume": "27400",
+    "marketCap": "2338952.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -53370,11 +53370,11 @@
   {
     "symbol": "WOK",
     "name": "WORK Medical Technology Group LTD Ordinary Shares",
-    "lastsale": "$5.90",
-    "netchange": "-0.16",
-    "pctchange": "-2.64%",
-    "volume": "20357",
-    "marketCap": "85550000.00",
+    "lastsale": "$6.10",
+    "netchange": "0.20",
+    "pctchange": "3.39%",
+    "volume": "23207",
+    "marketCap": "88450000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -53384,11 +53384,11 @@
   {
     "symbol": "WOOF",
     "name": "Petco Health and Wellness Company Inc. Class A Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "-0.07",
-    "pctchange": "-1.746%",
-    "volume": "2415836",
-    "marketCap": "1229864708.00",
+    "lastsale": "$4.06",
+    "netchange": "0.12",
+    "pctchange": "3.046%",
+    "volume": "2192423",
+    "marketCap": "1267322516.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -53398,11 +53398,11 @@
   {
     "symbol": "WORX",
     "name": "SCWorx Corp. Common Stock",
-    "lastsale": "$0.9799",
-    "netchange": "0.0847",
-    "pctchange": "9.462%",
-    "volume": "65102",
-    "marketCap": "1567220.00",
+    "lastsale": "$0.9559",
+    "netchange": "-0.024",
+    "pctchange": "-2.449%",
+    "volume": "15773",
+    "marketCap": "1555218.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53412,11 +53412,11 @@
   {
     "symbol": "WPRT",
     "name": "Westport Fuel Systems Inc Common Shares",
-    "lastsale": "$4.40",
-    "netchange": "0.25",
-    "pctchange": "6.024%",
-    "volume": "132780",
-    "marketCap": "75965402.00",
+    "lastsale": "$4.45",
+    "netchange": "0.05",
+    "pctchange": "1.136%",
+    "volume": "73259",
+    "marketCap": "76828645.00",
     "country": "Canada",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -53426,11 +53426,11 @@
   {
     "symbol": "WRAP",
     "name": "Wrap Technologies Inc. Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "-0.06",
-    "pctchange": "-4.286%",
-    "volume": "191502",
-    "marketCap": "61471672.00",
+    "lastsale": "$1.37",
+    "netchange": "0.03",
+    "pctchange": "2.239%",
+    "volume": "108715",
+    "marketCap": "62859576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -53440,11 +53440,11 @@
   {
     "symbol": "WRD",
     "name": "WeRide Inc. American Depositary Shares",
-    "lastsale": "$18.33",
+    "lastsale": "$19.29",
     "netchange": "0.96",
-    "pctchange": "5.527%",
-    "volume": "402014",
-    "marketCap": "4974349758.00",
+    "pctchange": "5.237%",
+    "volume": "132433",
+    "marketCap": "5234872168.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -53454,11 +53454,11 @@
   {
     "symbol": "WRLD",
     "name": "World Acceptance Corporation Common Stock",
-    "lastsale": "$116.09",
-    "netchange": "-0.54",
-    "pctchange": "-0.463%",
-    "volume": "15895",
-    "marketCap": "667467813.00",
+    "lastsale": "$116.07",
+    "netchange": "-0.02",
+    "pctchange": "-0.017%",
+    "volume": "17683",
+    "marketCap": "667352822.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Finance: Consumer Services",
@@ -53468,11 +53468,11 @@
   {
     "symbol": "WSBC",
     "name": "WesBanco Inc. Common Stock",
-    "lastsale": "$35.51",
-    "netchange": "-0.13",
-    "pctchange": "-0.365%",
-    "volume": "235799",
-    "marketCap": "2374632852.00",
+    "lastsale": "$35.26",
+    "netchange": "-0.25",
+    "pctchange": "-0.704%",
+    "volume": "179071",
+    "marketCap": "2357914795.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53482,11 +53482,11 @@
   {
     "symbol": "WSBCP",
     "name": "WesBanco Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 6.75% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$25.1272",
-    "netchange": "-0.0728",
-    "pctchange": "-0.289%",
-    "volume": "2709",
-    "marketCap": "1680311873.00",
+    "lastsale": "$25.10",
+    "netchange": "-0.0272",
+    "pctchange": "-0.108%",
+    "volume": "1384",
+    "marketCap": "1678492948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53496,11 +53496,11 @@
   {
     "symbol": "WSBF",
     "name": "Waterstone Financial Inc. Common Stock (MD)",
-    "lastsale": "$15.37",
-    "netchange": "-0.01",
-    "pctchange": "-0.065%",
-    "volume": "34785",
-    "marketCap": "297765146.00",
+    "lastsale": "$15.25",
+    "netchange": "-0.12",
+    "pctchange": "-0.781%",
+    "volume": "15264",
+    "marketCap": "295440370.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -53510,11 +53510,11 @@
   {
     "symbol": "WSC",
     "name": "WillScot Holdings Corporation Class A Common Stock",
-    "lastsale": "$35.19",
-    "netchange": "0.81",
-    "pctchange": "2.356%",
-    "volume": "4611075",
-    "marketCap": "6501687755.00",
+    "lastsale": "$35.14",
+    "netchange": "-0.05",
+    "pctchange": "-0.142%",
+    "volume": "2264668",
+    "marketCap": "6492449779.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Misc Corporate Leasing Services",
@@ -53524,11 +53524,11 @@
   {
     "symbol": "WSFS",
     "name": "WSFS Financial Corporation Common Stock",
-    "lastsale": "$57.905",
-    "netchange": "0.435",
-    "pctchange": "0.757%",
-    "volume": "212220",
-    "marketCap": "3410480004.00",
+    "lastsale": "$57.50",
+    "netchange": "-0.405",
+    "pctchange": "-0.699%",
+    "volume": "308714",
+    "marketCap": "3386626375.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53538,11 +53538,11 @@
   {
     "symbol": "WTBA",
     "name": "West Bancorporation Common Stock",
-    "lastsale": "$23.58",
-    "netchange": "-0.44",
-    "pctchange": "-1.832%",
-    "volume": "20523",
-    "marketCap": "396913463.00",
+    "lastsale": "$23.79",
+    "netchange": "0.21",
+    "pctchange": "0.891%",
+    "volume": "16302",
+    "marketCap": "400448315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53552,11 +53552,11 @@
   {
     "symbol": "WTFC",
     "name": "Wintrust Financial Corporation Common Stock",
-    "lastsale": "$132.25",
-    "netchange": "0.49",
-    "pctchange": "0.372%",
-    "volume": "313889",
-    "marketCap": "8793593979.00",
+    "lastsale": "$131.12",
+    "netchange": "-1.13",
+    "pctchange": "-0.854%",
+    "volume": "279416",
+    "marketCap": "8718457788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53566,11 +53566,11 @@
   {
     "symbol": "WTFCM",
     "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D",
-    "lastsale": "$25.122",
-    "netchange": "-0.0669",
-    "pctchange": "-0.266%",
-    "volume": "6200",
-    "marketCap": "1670417149.00",
+    "lastsale": "$25.1146",
+    "netchange": "-0.0074",
+    "pctchange": "-0.029%",
+    "volume": "2956",
+    "marketCap": "1669925107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53580,11 +53580,11 @@
   {
     "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": "$25.215",
+    "lastsale": "$25.19",
     "netchange": "-0.025",
     "pctchange": "-0.099%",
-    "volume": "10826",
-    "marketCap": "1676600924.00",
+    "volume": "24349",
+    "marketCap": "1674938619.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53594,10 +53594,10 @@
   {
     "symbol": "WTMA",
     "name": "Welsbach Technology Metals Acquisition Corp. Common Stock",
-    "lastsale": "$11.1498",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5",
+    "lastsale": "$11.25",
+    "netchange": "0.1002",
+    "pctchange": "0.899%",
+    "volume": "628",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -53605,28 +53605,14 @@
     "sector": "Miscellaneous",
     "url": "/market-activity/stocks/wtma"
   },
-  {
-    "symbol": "WTMAR",
-    "name": "Welsbach Technology Metals Acquisition Corp. one right to receive 1/10th of a share of common stock",
-    "lastsale": "$0.13",
-    "netchange": "0.014",
-    "pctchange": "12.069%",
-    "volume": "100",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Industrial Machinery/Components",
-    "sector": "Miscellaneous",
-    "url": "/market-activity/stocks/wtmar"
-  },
   {
     "symbol": "WTO",
     "name": "UTime Limited Ordinary Shares",
-    "lastsale": "$0.3306",
-    "netchange": "0.0016",
-    "pctchange": "0.486%",
-    "volume": "277594",
-    "marketCap": "5963111.00",
+    "lastsale": "$0.336",
+    "netchange": "0.0054",
+    "pctchange": "1.633%",
+    "volume": "385921",
+    "marketCap": "6060512.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -53636,11 +53622,11 @@
   {
     "symbol": "WTW",
     "name": "Willis Towers Watson Public Limited Company Ordinary Shares",
-    "lastsale": "$312.70",
-    "netchange": "0.05",
-    "pctchange": "0.016%",
-    "volume": "576609",
-    "marketCap": "31496855094.00",
+    "lastsale": "$307.59",
+    "netchange": "-5.11",
+    "pctchange": "-1.634%",
+    "volume": "476712",
+    "marketCap": "30982147932.00",
     "country": "United Kingdom",
     "ipoyear": "2001",
     "industry": "Specialty Insurers",
@@ -53650,11 +53636,11 @@
   {
     "symbol": "WULF",
     "name": "TeraWulf Inc. Common Stock",
-    "lastsale": "$7.04",
-    "netchange": "-0.14",
-    "pctchange": "-1.95%",
-    "volume": "20113434",
-    "marketCap": "2716790074.00",
+    "lastsale": "$7.38",
+    "netchange": "0.34",
+    "pctchange": "4.83%",
+    "volume": "19203377",
+    "marketCap": "2847998686.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53664,11 +53650,11 @@
   {
     "symbol": "WVE",
     "name": "Wave Life Sciences Ltd. Ordinary Shares",
-    "lastsale": "$12.85",
-    "netchange": "-0.82",
-    "pctchange": "-5.999%",
-    "volume": "1694507",
-    "marketCap": "1959879045.00",
+    "lastsale": "$14.21",
+    "netchange": "1.36",
+    "pctchange": "10.584%",
+    "volume": "1343114",
+    "marketCap": "2167305932.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53678,11 +53664,11 @@
   {
     "symbol": "WVVI",
     "name": "Willamette Valley Vineyards Inc. Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "0.01",
-    "pctchange": "0.30%",
-    "volume": "4445",
-    "marketCap": "16581527.00",
+    "lastsale": "$3.27",
+    "netchange": "-0.07",
+    "pctchange": "-2.096%",
+    "volume": "10446",
+    "marketCap": "16234010.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53692,11 +53678,11 @@
   {
     "symbol": "WVVIP",
     "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock",
-    "lastsale": "$3.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7690",
-    "marketCap": "18418403.00",
+    "lastsale": "$3.7643",
+    "netchange": "0.0543",
+    "pctchange": "1.464%",
+    "volume": "2999",
+    "marketCap": "18687977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53706,11 +53692,11 @@
   {
     "symbol": "WW",
     "name": "WW International Inc. Common Stock",
-    "lastsale": "$0.865",
-    "netchange": "-0.0199",
-    "pctchange": "-2.249%",
-    "volume": "6582450",
-    "marketCap": "69082007.00",
+    "lastsale": "$0.88",
+    "netchange": "0.015",
+    "pctchange": "1.734%",
+    "volume": "2678462",
+    "marketCap": "70279961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -53720,11 +53706,11 @@
   {
     "symbol": "WWD",
     "name": "Woodward Inc. Common Stock",
-    "lastsale": "$169.91",
-    "netchange": "0.365",
-    "pctchange": "0.215%",
-    "volume": "289028",
-    "marketCap": "10136698920.00",
+    "lastsale": "$170.85",
+    "netchange": "0.94",
+    "pctchange": "0.553%",
+    "volume": "584789",
+    "marketCap": "10192778591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -53734,11 +53720,11 @@
   {
     "symbol": "WYNN",
     "name": "Wynn Resorts Limited Common stock",
-    "lastsale": "$90.46",
-    "netchange": "-0.28",
-    "pctchange": "-0.309%",
-    "volume": "1771865",
-    "marketCap": "9933862367.00",
+    "lastsale": "$91.25",
+    "netchange": "0.79",
+    "pctchange": "0.873%",
+    "volume": "2014665",
+    "marketCap": "10020616195.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Hotels/Resorts",
@@ -53748,11 +53734,11 @@
   {
     "symbol": "XAIR",
     "name": "Beyond Air Inc. Common Stock",
-    "lastsale": "$0.5088",
-    "netchange": "0.0073",
-    "pctchange": "1.456%",
-    "volume": "238403",
-    "marketCap": "36729069.00",
+    "lastsale": "$0.5246",
+    "netchange": "0.0158",
+    "pctchange": "3.105%",
+    "volume": "468240",
+    "marketCap": "37869634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -53762,11 +53748,11 @@
   {
     "symbol": "XBIO",
     "name": "Xenetic Biosciences Inc. Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "0.25",
-    "pctchange": "6.775%",
-    "volume": "72527",
-    "marketCap": "6076028.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.04",
+    "pctchange": "-1.015%",
+    "volume": "15621",
+    "marketCap": "6014342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53777,9 +53763,9 @@
     "symbol": "XBIT",
     "name": "XBiotech Inc. Common Stock",
     "lastsale": "$6.67",
-    "netchange": "0.01",
-    "pctchange": "0.15%",
-    "volume": "39715",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29366",
     "marketCap": "203324818.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -53790,11 +53776,11 @@
   {
     "symbol": "XBP",
     "name": "XBP Europe Holdings Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "-0.07",
-    "pctchange": "-5.109%",
-    "volume": "73998",
-    "marketCap": "39215933.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.06",
+    "pctchange": "-4.615%",
+    "volume": "105473",
+    "marketCap": "37405966.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53804,11 +53790,11 @@
   {
     "symbol": "XBPEW",
     "name": "XBP Europe Holdings Inc. Warrant",
-    "lastsale": "$0.0379",
-    "netchange": "-0.002",
-    "pctchange": "-5.013%",
-    "volume": "21637",
-    "marketCap": "1143295.00",
+    "lastsale": "$0.04",
+    "netchange": "0.0021",
+    "pctchange": "5.541%",
+    "volume": "9213",
+    "marketCap": "1206644.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53818,10 +53804,10 @@
   {
     "symbol": "XCH",
     "name": "XCHG Limited American Depositary Share",
-    "lastsale": "$17.80",
-    "netchange": "-1.61",
-    "pctchange": "-8.295%",
-    "volume": "128675",
+    "lastsale": "$16.6755",
+    "netchange": "-1.1245",
+    "pctchange": "-6.317%",
+    "volume": "85915",
     "marketCap": "0.00",
     "country": "Germany",
     "ipoyear": "2024",
@@ -53832,11 +53818,11 @@
   {
     "symbol": "XCUR",
     "name": "Exicure Inc. Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "1.04",
-    "pctchange": "35.862%",
-    "volume": "2704415",
-    "marketCap": "8558953.00",
+    "lastsale": "$5.82",
+    "netchange": "1.88",
+    "pctchange": "47.716%",
+    "volume": "3693417",
+    "marketCap": "12642920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53846,11 +53832,11 @@
   {
     "symbol": "XEL",
     "name": "Xcel Energy Inc. Common Stock",
-    "lastsale": "$69.94",
-    "netchange": "0.48",
-    "pctchange": "0.691%",
-    "volume": "2598128",
-    "marketCap": "40162467645.00",
+    "lastsale": "$69.57",
+    "netchange": "-0.37",
+    "pctchange": "-0.529%",
+    "volume": "2223728",
+    "marketCap": "39949998200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -53860,11 +53846,11 @@
   {
     "symbol": "XELB",
     "name": "Xcel Brands Inc. Common Stock",
-    "lastsale": "$0.7052",
-    "netchange": "-0.0279",
-    "pctchange": "-3.806%",
-    "volume": "43221",
-    "marketCap": "16577225.00",
+    "lastsale": "$0.7051",
+    "netchange": "-0.0001",
+    "pctchange": "-0.014%",
+    "volume": "934",
+    "marketCap": "16574875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -53874,11 +53860,11 @@
   {
     "symbol": "XENE",
     "name": "Xenon Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$38.31",
-    "netchange": "-1.52",
-    "pctchange": "-3.816%",
-    "volume": "878229",
-    "marketCap": "2920739153.00",
+    "lastsale": "$38.85",
+    "netchange": "0.54",
+    "pctchange": "1.41%",
+    "volume": "434805",
+    "marketCap": "2961908538.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53888,11 +53874,11 @@
   {
     "symbol": "XERS",
     "name": "Xeris Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.685%",
-    "volume": "1415522",
-    "marketCap": "432336237.00",
+    "lastsale": "$3.01",
+    "netchange": "0.11",
+    "pctchange": "3.793%",
+    "volume": "783699",
+    "marketCap": "448735198.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53902,11 +53888,11 @@
   {
     "symbol": "XFOR",
     "name": "X4 Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3701",
-    "netchange": "-0.0334",
-    "pctchange": "-8.278%",
-    "volume": "3038114",
-    "marketCap": "63119248.00",
+    "lastsale": "$0.368",
+    "netchange": "-0.0021",
+    "pctchange": "-0.567%",
+    "volume": "4808220",
+    "marketCap": "62761101.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -53916,11 +53902,11 @@
   {
     "symbol": "XGN",
     "name": "Exagen Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.02",
-    "pctchange": "0.671%",
-    "volume": "45449",
-    "marketCap": "52911834.00",
+    "lastsale": "$3.53",
+    "netchange": "0.53",
+    "pctchange": "17.667%",
+    "volume": "94145",
+    "marketCap": "62259591.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -53930,11 +53916,11 @@
   {
     "symbol": "XHG",
     "name": "XChange TEC.INC American Depositary Shares",
-    "lastsale": "$1.52",
-    "netchange": "-0.06",
-    "pctchange": "-3.797%",
-    "volume": "31183",
-    "marketCap": "10071353.00",
+    "lastsale": "$1.36",
+    "netchange": "-0.16",
+    "pctchange": "-10.526%",
+    "volume": "46665",
+    "marketCap": "9011210.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -53944,11 +53930,11 @@
   {
     "symbol": "XLO",
     "name": "Xilio Therapeutics Inc. Common Stock",
-    "lastsale": "$0.9723",
-    "netchange": "-0.0677",
-    "pctchange": "-6.51%",
-    "volume": "77657",
-    "marketCap": "42740435.00",
+    "lastsale": "$1.02",
+    "netchange": "0.0477",
+    "pctchange": "4.906%",
+    "volume": "140131",
+    "marketCap": "44837235.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53958,11 +53944,11 @@
   {
     "symbol": "XMTR",
     "name": "Xometry Inc. Class A Common Stock",
-    "lastsale": "$29.71",
-    "netchange": "0.62",
-    "pctchange": "2.131%",
-    "volume": "354913",
-    "marketCap": "1472553362.00",
+    "lastsale": "$29.80",
+    "netchange": "0.09",
+    "pctchange": "0.303%",
+    "volume": "583402",
+    "marketCap": "1477014143.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53972,11 +53958,11 @@
   {
     "symbol": "XNCR",
     "name": "Xencor Inc. Common Stock",
-    "lastsale": "$23.19",
-    "netchange": "0.12",
-    "pctchange": "0.52%",
-    "volume": "805875",
-    "marketCap": "1622883276.00",
+    "lastsale": "$23.63",
+    "netchange": "0.44",
+    "pctchange": "1.897%",
+    "volume": "929705",
+    "marketCap": "1653675369.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53986,11 +53972,11 @@
   {
     "symbol": "XNET",
     "name": "Xunlei Limited American Depositary Shares",
-    "lastsale": "$1.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "106867",
-    "marketCap": "119057404.00",
+    "lastsale": "$1.95",
+    "netchange": "0.11",
+    "pctchange": "5.978%",
+    "volume": "77154",
+    "marketCap": "126174966.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -54000,11 +53986,11 @@
   {
     "symbol": "XOMA",
     "name": "XOMA Royalty Corporation Common Stock",
-    "lastsale": "$30.01",
-    "netchange": "-0.20",
-    "pctchange": "-0.662%",
-    "volume": "22720",
-    "marketCap": "353599517.00",
+    "lastsale": "$30.10",
+    "netchange": "0.09",
+    "pctchange": "0.30%",
+    "volume": "19379",
+    "marketCap": "354659962.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54014,11 +54000,11 @@
   {
     "symbol": "XOMAO",
     "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock",
-    "lastsale": "$25.3854",
-    "netchange": "-0.0843",
-    "pctchange": "-0.331%",
-    "volume": "6039",
-    "marketCap": "299109136.00",
+    "lastsale": "$25.35",
+    "netchange": "-0.0354",
+    "pctchange": "-0.139%",
+    "volume": "1570",
+    "marketCap": "298692028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54029,9 +54015,9 @@
     "symbol": "XOMAP",
     "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock",
     "lastsale": "$25.87",
-    "netchange": "-0.2071",
-    "pctchange": "-0.794%",
-    "volume": "544",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "687",
     "marketCap": "304819044.00",
     "country": "United States",
     "ipoyear": "",
@@ -54042,11 +54028,11 @@
   {
     "symbol": "XOS",
     "name": "Xos Inc. Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "-0.13",
-    "pctchange": "-3.073%",
-    "volume": "44767",
-    "marketCap": "32920310.00",
+    "lastsale": "$3.80",
+    "netchange": "-0.30",
+    "pctchange": "-7.317%",
+    "volume": "58077",
+    "marketCap": "30511507.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -54056,11 +54042,11 @@
   {
     "symbol": "XOSWW",
     "name": "Xos Inc. Warrants",
-    "lastsale": "$0.0091",
-    "netchange": "-0.0009",
-    "pctchange": "-9.00%",
-    "volume": "281290",
-    "marketCap": "73067.00",
+    "lastsale": "$0.009",
+    "netchange": "-0.0001",
+    "pctchange": "-1.099%",
+    "volume": "251722",
+    "marketCap": "72264.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -54070,11 +54056,11 @@
   {
     "symbol": "XP",
     "name": "XP Inc. Class A Common Stock",
-    "lastsale": "$16.86",
-    "netchange": "0.23",
-    "pctchange": "1.383%",
-    "volume": "2980647",
-    "marketCap": "9264454914.00",
+    "lastsale": "$16.68",
+    "netchange": "-0.18",
+    "pctchange": "-1.068%",
+    "volume": "4246159",
+    "marketCap": "9165546142.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -54084,11 +54070,11 @@
   {
     "symbol": "XPEL",
     "name": "XPEL Inc. Common Stock",
-    "lastsale": "$43.52",
-    "netchange": "-1.26",
-    "pctchange": "-2.814%",
-    "volume": "139620",
-    "marketCap": "1203225293.00",
+    "lastsale": "$42.52",
+    "netchange": "-1.00",
+    "pctchange": "-2.298%",
+    "volume": "179988",
+    "marketCap": "1175577653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -54098,11 +54084,11 @@
   {
     "symbol": "XPON",
     "name": "Expion360 Inc. Common Stock",
-    "lastsale": "$2.54",
-    "netchange": "-0.06",
-    "pctchange": "-2.308%",
-    "volume": "194743",
-    "marketCap": "1411653.00",
+    "lastsale": "$2.67",
+    "netchange": "0.13",
+    "pctchange": "5.118%",
+    "volume": "1079527",
+    "marketCap": "5596539.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -54112,11 +54098,11 @@
   {
     "symbol": "XRAY",
     "name": "DENTSPLY SIRONA Inc. Common Stock",
-    "lastsale": "$18.46",
-    "netchange": "0.18",
-    "pctchange": "0.985%",
-    "volume": "2531765",
-    "marketCap": "3669470825.00",
+    "lastsale": "$18.88",
+    "netchange": "0.42",
+    "pctchange": "2.275%",
+    "volume": "3937339",
+    "marketCap": "3752958244.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Medical/Dental Instruments",
@@ -54126,11 +54112,11 @@
   {
     "symbol": "XRTX",
     "name": "XORTX Therapeutics Inc. Common Stock",
-    "lastsale": "$1.2342",
-    "netchange": "-0.0535",
-    "pctchange": "-4.155%",
-    "volume": "11199",
-    "marketCap": "3583580.00",
+    "lastsale": "$1.3013",
+    "netchange": "0.0671",
+    "pctchange": "5.437%",
+    "volume": "27627",
+    "marketCap": "3778409.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54140,11 +54126,11 @@
   {
     "symbol": "XRX",
     "name": "Xerox Holdings Corporation Common Stock",
-    "lastsale": "$8.31",
-    "netchange": "-0.12",
-    "pctchange": "-1.423%",
-    "volume": "1812378",
-    "marketCap": "1033196710.00",
+    "lastsale": "$8.42",
+    "netchange": "0.11",
+    "pctchange": "1.324%",
+    "volume": "1574829",
+    "marketCap": "1046873200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -54155,10 +54141,10 @@
     "symbol": "XTIA",
     "name": "XTI Aerospace Inc. Common Stock",
     "lastsale": "$0.05",
-    "netchange": "-0.0016",
-    "pctchange": "-3.101%",
-    "volume": "87071109",
-    "marketCap": "1769042.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "37214892",
+    "marketCap": "7579496.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -54168,11 +54154,11 @@
   {
     "symbol": "XTKG",
     "name": "X3 Holdings Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.1355",
-    "netchange": "0.009",
-    "pctchange": "7.115%",
-    "volume": "726649",
-    "marketCap": "37284180.00",
+    "lastsale": "$0.1449",
+    "netchange": "0.0094",
+    "pctchange": "6.937%",
+    "volume": "1437809",
+    "marketCap": "39870684.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -54182,11 +54168,11 @@
   {
     "symbol": "XTLB",
     "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$1.75",
-    "netchange": "-0.10",
-    "pctchange": "-5.405%",
-    "volume": "2505",
-    "marketCap": "9535857.00",
+    "lastsale": "$1.77",
+    "netchange": "0.02",
+    "pctchange": "1.143%",
+    "volume": "1110",
+    "marketCap": "9644838.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54196,11 +54182,11 @@
   {
     "symbol": "XWEL",
     "name": "XWELL Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.0948",
-    "pctchange": "-5.729%",
-    "volume": "32487",
-    "marketCap": "8199397.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.04",
+    "pctchange": "-2.564%",
+    "volume": "19903",
+    "marketCap": "7989156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -54210,11 +54196,11 @@
   {
     "symbol": "XXII",
     "name": "22nd Century Group Inc. Common Stock",
-    "lastsale": "$0.096",
-    "netchange": "0.0039",
-    "pctchange": "4.235%",
-    "volume": "6052559",
-    "marketCap": "4450486.00",
+    "lastsale": "$0.0975",
+    "netchange": "0.0015",
+    "pctchange": "1.563%",
+    "volume": "5799339",
+    "marketCap": "4520025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -54224,11 +54210,11 @@
   {
     "symbol": "XYLO",
     "name": "Xylo Technologies Ltd. American Depositary Shares",
-    "lastsale": "$2.95",
-    "netchange": "0.03",
-    "pctchange": "1.027%",
-    "volume": "4007",
-    "marketCap": "2096019.00",
+    "lastsale": "$2.9567",
+    "netchange": "0.0067",
+    "pctchange": "0.227%",
+    "volume": "6220",
+    "marketCap": "2100780.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54241,7 +54227,7 @@
     "lastsale": "$1.11",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "17237",
+    "volume": "1994",
     "marketCap": "5148502.00",
     "country": "China",
     "ipoyear": "2020",
@@ -54252,11 +54238,11 @@
   {
     "symbol": "YHGJ",
     "name": "Yunhong Green CTI Ltd. Common Stock",
-    "lastsale": "$0.6736",
-    "netchange": "-0.0214",
-    "pctchange": "-3.079%",
-    "volume": "9512",
-    "marketCap": "17411339.00",
+    "lastsale": "$0.6737",
+    "netchange": "0.0001",
+    "pctchange": "0.015%",
+    "volume": "2627",
+    "marketCap": "17413924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -54266,10 +54252,10 @@
   {
     "symbol": "YHNA",
     "name": "YHN Acquisition I Limited Ordinary Shares",
-    "lastsale": "$9.99",
-    "netchange": "-0.0099",
-    "pctchange": "-0.099%",
-    "volume": "51055",
+    "lastsale": "$10.00",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "360809",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54281,9 +54267,9 @@
     "symbol": "YHNAR",
     "name": "YHN Acquisition I Limited Right",
     "lastsale": "$0.12",
-    "netchange": "-0.01",
-    "pctchange": "-7.692%",
-    "volume": "300",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "450",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54294,10 +54280,10 @@
   {
     "symbol": "YHNAU",
     "name": "YHN Acquisition I Limited Unit",
-    "lastsale": "$10.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "923",
+    "lastsale": "$10.10",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "979",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54308,11 +54294,11 @@
   {
     "symbol": "YI",
     "name": "111 Inc. American Depositary Shares",
-    "lastsale": "$0.6542",
-    "netchange": "0.0042",
-    "pctchange": "0.646%",
-    "volume": "22440",
-    "marketCap": "56041599.00",
+    "lastsale": "$0.6201",
+    "netchange": "-0.0341",
+    "pctchange": "-5.212%",
+    "volume": "87439",
+    "marketCap": "53120446.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -54322,11 +54308,11 @@
   {
     "symbol": "YIBO",
     "name": "Planet Image International Limited Class A Ordinary Shares",
-    "lastsale": "$3.5479",
-    "netchange": "-0.1521",
-    "pctchange": "-4.111%",
-    "volume": "18168",
-    "marketCap": "186731654.00",
+    "lastsale": "$3.69",
+    "netchange": "0.1421",
+    "pctchange": "4.005%",
+    "volume": "2378",
+    "marketCap": "194210604.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -54336,11 +54322,11 @@
   {
     "symbol": "YJ",
     "name": "Yunji Inc. American Depository Shares",
-    "lastsale": "$1.6495",
-    "netchange": "0.1295",
-    "pctchange": "8.52%",
-    "volume": "11032",
-    "marketCap": "32435413.00",
+    "lastsale": "$1.9224",
+    "netchange": "0.2729",
+    "pctchange": "16.544%",
+    "volume": "8020",
+    "marketCap": "37801660.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -54350,11 +54336,11 @@
   {
     "symbol": "YMAB",
     "name": "Y-mAbs Therapeutics Inc. Common Stock",
-    "lastsale": "$10.72",
-    "netchange": "-0.42",
-    "pctchange": "-3.77%",
-    "volume": "328069",
-    "marketCap": "480138895.00",
+    "lastsale": "$10.86",
+    "netchange": "0.14",
+    "pctchange": "1.306%",
+    "volume": "236696",
+    "marketCap": "486409365.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54364,11 +54350,11 @@
   {
     "symbol": "YORW",
     "name": "York Water Company (The) Common Stock",
-    "lastsale": "$35.70",
-    "netchange": "-0.17",
-    "pctchange": "-0.474%",
-    "volume": "36744",
-    "marketCap": "513157619.00",
+    "lastsale": "$35.77",
+    "netchange": "0.07",
+    "pctchange": "0.196%",
+    "volume": "39634",
+    "marketCap": "514163811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -54378,11 +54364,11 @@
   {
     "symbol": "YOSH",
     "name": "Yoshiharu Global Co. Class A Common Stock",
-    "lastsale": "$2.9041",
-    "netchange": "-0.1359",
-    "pctchange": "-4.47%",
-    "volume": "23395",
-    "marketCap": "3899399.00",
+    "lastsale": "$3.26",
+    "netchange": "0.3559",
+    "pctchange": "12.255%",
+    "volume": "12613",
+    "marketCap": "4377274.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -54395,7 +54381,7 @@
     "lastsale": "$11.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6",
+    "volume": "18",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54406,10 +54392,10 @@
   {
     "symbol": "YOTAR",
     "name": "Yotta Acquisition Corporation Right",
-    "lastsale": "$0.088",
-    "netchange": "-0.0032",
-    "pctchange": "-3.509%",
-    "volume": "5391",
+    "lastsale": "$0.0896",
+    "netchange": "0.0016",
+    "pctchange": "1.818%",
+    "volume": "1300",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54421,9 +54407,9 @@
     "symbol": "YOTAW",
     "name": "Yotta Acquisition Corporation Warrant",
     "lastsale": "$0.052",
-    "netchange": "0.0005",
-    "pctchange": "0.971%",
-    "volume": "54797",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "75",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54434,11 +54420,11 @@
   {
     "symbol": "YQ",
     "name": "17 Education & Technology Group Inc. American Depositary Shares",
-    "lastsale": "$1.90",
-    "netchange": "0.04",
-    "pctchange": "2.151%",
-    "volume": "3680",
-    "marketCap": "14719486.00",
+    "lastsale": "$1.85",
+    "netchange": "-0.05",
+    "pctchange": "-2.632%",
+    "volume": "3869",
+    "marketCap": "14332131.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54448,11 +54434,11 @@
   {
     "symbol": "YTRA",
     "name": "Yatra Online Inc. Ordinary Shares",
-    "lastsale": "$1.335",
-    "netchange": "-0.015",
-    "pctchange": "-1.111%",
-    "volume": "144305",
-    "marketCap": "82204454.00",
+    "lastsale": "$1.40",
+    "netchange": "0.065",
+    "pctchange": "4.869%",
+    "volume": "113237",
+    "marketCap": "86206918.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -54462,11 +54448,11 @@
   {
     "symbol": "YXT",
     "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares",
-    "lastsale": "$2.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8828",
-    "marketCap": "365207785.00",
+    "lastsale": "$2.06",
+    "netchange": "0.01",
+    "pctchange": "0.488%",
+    "volume": "18635",
+    "marketCap": "366989286.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54476,11 +54462,11 @@
   {
     "symbol": "YY",
     "name": "JOYY Inc. American Depositary Shares",
-    "lastsale": "$36.18",
-    "netchange": "-0.48",
-    "pctchange": "-1.309%",
-    "volume": "400734",
-    "marketCap": "2202191939.00",
+    "lastsale": "$36.10",
+    "netchange": "-0.08",
+    "pctchange": "-0.221%",
+    "volume": "173460",
+    "marketCap": "2197322526.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -54490,11 +54476,11 @@
   {
     "symbol": "YYAI",
     "name": "Connexa Sports Technologies Inc. Common Stock",
-    "lastsale": "$4.77",
-    "netchange": "-0.26",
-    "pctchange": "-5.169%",
-    "volume": "19222",
-    "marketCap": "30697116.00",
+    "lastsale": "$5.29",
+    "netchange": "0.52",
+    "pctchange": "10.901%",
+    "volume": "49486",
+    "marketCap": "34043552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -54504,11 +54490,11 @@
   {
     "symbol": "YYGH",
     "name": "YY Group Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.84",
-    "netchange": "0.10",
-    "pctchange": "5.747%",
-    "volume": "22635",
-    "marketCap": "72542000.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.01",
+    "pctchange": "-0.543%",
+    "volume": "68511",
+    "marketCap": "72147750.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -54518,11 +54504,11 @@
   {
     "symbol": "Z",
     "name": "Zillow Group Inc. Class C Capital Stock",
-    "lastsale": "$73.32",
-    "netchange": "0.28",
-    "pctchange": "0.383%",
-    "volume": "1968063",
-    "marketCap": "17124556511.00",
+    "lastsale": "$75.25",
+    "netchange": "1.93",
+    "pctchange": "2.632%",
+    "volume": "3575325",
+    "marketCap": "17575325661.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -54532,11 +54518,11 @@
   {
     "symbol": "ZAPP",
     "name": "Zapp Electric Vehicles Group Limited Ordinary Shares",
-    "lastsale": "$1.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.556%",
-    "volume": "81329",
-    "marketCap": "7535900.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.04",
+    "pctchange": "-2.235%",
+    "volume": "78899",
+    "marketCap": "7367500.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54546,11 +54532,11 @@
   {
     "symbol": "ZAPPW",
     "name": "Zapp Electric Vehicles Group Limited Warrant",
-    "lastsale": "$0.0088",
-    "netchange": "0.0009",
-    "pctchange": "11.392%",
-    "volume": "22949",
-    "marketCap": "37048.00",
+    "lastsale": "$0.0089",
+    "netchange": "0.0001",
+    "pctchange": "1.136%",
+    "volume": "12636",
+    "marketCap": "37469.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54560,11 +54546,11 @@
   {
     "symbol": "ZBAO",
     "name": "Zhibao Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$3.21",
-    "netchange": "-0.14",
-    "pctchange": "-4.179%",
-    "volume": "14812",
-    "marketCap": "101191286.00",
+    "lastsale": "$3.08",
+    "netchange": "-0.13",
+    "pctchange": "-4.05%",
+    "volume": "19056",
+    "marketCap": "97093196.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -54574,11 +54560,11 @@
   {
     "symbol": "ZBIO",
     "name": "Zenas BioPharma Inc. Common Stock",
-    "lastsale": "$15.09",
-    "netchange": "-2.02",
-    "pctchange": "-11.806%",
-    "volume": "299200",
-    "marketCap": "630626748.00",
+    "lastsale": "$14.50",
+    "netchange": "-0.59",
+    "pctchange": "-3.91%",
+    "volume": "324672",
+    "marketCap": "605970037.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54588,11 +54574,11 @@
   {
     "symbol": "ZBRA",
     "name": "Zebra Technologies Corporation Class A Common Stock",
-    "lastsale": "$384.28",
-    "netchange": "-1.63",
-    "pctchange": "-0.422%",
-    "volume": "421719",
-    "marketCap": "19821173160.00",
+    "lastsale": "$382.40",
+    "netchange": "-1.88",
+    "pctchange": "-0.489%",
+    "volume": "293016",
+    "marketCap": "19724202707.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -54602,11 +54588,11 @@
   {
     "symbol": "ZCAR",
     "name": "Zoomcar Holdings Inc. Common Stock",
-    "lastsale": "$7.10",
-    "netchange": "0.05",
-    "pctchange": "0.709%",
-    "volume": "163394",
-    "marketCap": "14628442.00",
+    "lastsale": "$7.11",
+    "netchange": "0.01",
+    "pctchange": "0.141%",
+    "volume": "144159",
+    "marketCap": "14649046.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54616,11 +54602,11 @@
   {
     "symbol": "ZCARW",
     "name": "Zoomcar Holdings Inc. Warrants",
-    "lastsale": "$0.0162",
-    "netchange": "0.0028",
-    "pctchange": "20.896%",
-    "volume": "58521",
-    "marketCap": "33378.00",
+    "lastsale": "$0.0159",
+    "netchange": "-0.0003",
+    "pctchange": "-1.852%",
+    "volume": "4174",
+    "marketCap": "32759.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54630,11 +54616,11 @@
   {
     "symbol": "ZCMD",
     "name": "Zhongchao Inc. Class A Ordinary Shares",
-    "lastsale": "$1.12",
-    "netchange": "-0.08",
-    "pctchange": "-6.667%",
-    "volume": "11440",
-    "marketCap": "2301536.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.01",
+    "pctchange": "-0.893%",
+    "volume": "5185",
+    "marketCap": "2280987.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54644,11 +54630,11 @@
   {
     "symbol": "ZD",
     "name": "Ziff Davis Inc. Common Stock",
-    "lastsale": "$55.89",
-    "netchange": "0.79",
-    "pctchange": "1.434%",
-    "volume": "400505",
-    "marketCap": "2388812039.00",
+    "lastsale": "$55.46",
+    "netchange": "-0.43",
+    "pctchange": "-0.769%",
+    "volume": "303557",
+    "marketCap": "2370433274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -54658,11 +54644,11 @@
   {
     "symbol": "ZENA",
     "name": "ZenaTech Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.22",
-    "pctchange": "-13.174%",
-    "volume": "360694",
-    "marketCap": "25612349.00",
+    "lastsale": "$1.52",
+    "netchange": "0.07",
+    "pctchange": "4.828%",
+    "volume": "373969",
+    "marketCap": "26848807.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -54672,11 +54658,11 @@
   {
     "symbol": "ZENV",
     "name": "Zenvia Inc. Class A Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "0.0043",
-    "pctchange": "0.372%",
-    "volume": "60467",
-    "marketCap": "48585985.00",
+    "lastsale": "$1.23",
+    "netchange": "0.07",
+    "pctchange": "6.034%",
+    "volume": "727976",
+    "marketCap": "51517898.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -54686,25 +54672,39 @@
   {
     "symbol": "ZEO",
     "name": "Zeo Energy Corporation Class A Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "0.03",
-    "pctchange": "2.479%",
-    "volume": "13203",
-    "marketCap": "50883828.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.03",
+    "pctchange": "-2.419%",
+    "volume": "9608",
+    "marketCap": "49652767.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
     "sector": "Miscellaneous",
     "url": "/market-activity/stocks/zeo"
   },
+  {
+    "symbol": "ZEOWW",
+    "name": "Zeo Energy Corporation Warrants",
+    "lastsale": "$0.05",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10194",
+    "marketCap": "2051767.00",
+    "country": "United States",
+    "ipoyear": "2021",
+    "industry": "Industrial Machinery/Components",
+    "sector": "Miscellaneous",
+    "url": "/market-activity/stocks/zeoww"
+  },
   {
     "symbol": "ZEUS",
     "name": "Olympic Steel Inc. Common Stock",
-    "lastsale": "$40.26",
-    "netchange": "0.62",
-    "pctchange": "1.564%",
-    "volume": "204985",
-    "marketCap": "448196141.00",
+    "lastsale": "$39.17",
+    "netchange": "-1.09",
+    "pctchange": "-2.707%",
+    "volume": "133393",
+    "marketCap": "436061670.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -54714,11 +54714,11 @@
   {
     "symbol": "ZG",
     "name": "Zillow Group Inc. Class A Common Stock",
-    "lastsale": "$70.84",
-    "netchange": "0.11",
-    "pctchange": "0.156%",
-    "volume": "483008",
-    "marketCap": "16545329832.00",
+    "lastsale": "$72.55",
+    "netchange": "1.71",
+    "pctchange": "2.414%",
+    "volume": "770739",
+    "marketCap": "16944715970.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Business Services",
@@ -54728,11 +54728,11 @@
   {
     "symbol": "ZI",
     "name": "ZoomInfo Technologies Inc Common Stock",
-    "lastsale": "$9.71",
-    "netchange": "-0.52",
-    "pctchange": "-5.083%",
-    "volume": "15391840",
-    "marketCap": "3334110611.00",
+    "lastsale": "$9.90",
+    "netchange": "0.19",
+    "pctchange": "1.957%",
+    "volume": "6488779",
+    "marketCap": "3399350675.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -54742,11 +54742,11 @@
   {
     "symbol": "ZIMV",
     "name": "ZimVie Inc. Common Stock",
-    "lastsale": "$13.21",
-    "netchange": "-0.18",
-    "pctchange": "-1.344%",
-    "volume": "143187",
-    "marketCap": "364581086.00",
+    "lastsale": "$13.17",
+    "netchange": "-0.04",
+    "pctchange": "-0.303%",
+    "volume": "174788",
+    "marketCap": "363477131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54756,11 +54756,11 @@
   {
     "symbol": "ZION",
     "name": "Zions Bancorporation N.A. Common Stock",
-    "lastsale": "$59.19",
-    "netchange": "-0.32",
-    "pctchange": "-0.538%",
-    "volume": "687097",
-    "marketCap": "8743026993.00",
+    "lastsale": "$58.83",
+    "netchange": "-0.36",
+    "pctchange": "-0.608%",
+    "volume": "1101214",
+    "marketCap": "8689850955.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54770,11 +54770,11 @@
   {
     "symbol": "ZIONL",
     "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes",
-    "lastsale": "$25.4801",
-    "netchange": "-0.0436",
-    "pctchange": "-0.171%",
-    "volume": "15456",
-    "marketCap": "3763696606.00",
+    "lastsale": "$25.49",
+    "netchange": "0.0099",
+    "pctchange": "0.039%",
+    "volume": "58499",
+    "marketCap": "3765158947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54784,11 +54784,11 @@
   {
     "symbol": "ZIONO",
     "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G",
-    "lastsale": "$25.58",
-    "netchange": "-0.08",
-    "pctchange": "-0.312%",
-    "volume": "24236",
-    "marketCap": "3778452956.00",
+    "lastsale": "$25.5599",
+    "netchange": "-0.0201",
+    "pctchange": "-0.079%",
+    "volume": "23949",
+    "marketCap": "3775483961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54798,11 +54798,11 @@
   {
     "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": "$23.41",
-    "netchange": "0.14",
-    "pctchange": "0.602%",
-    "volume": "1625",
-    "marketCap": "3457919613.00",
+    "lastsale": "$23.39",
+    "netchange": "-0.02",
+    "pctchange": "-0.085%",
+    "volume": "2733",
+    "marketCap": "3454965389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54812,11 +54812,11 @@
   {
     "symbol": "ZJK",
     "name": "ZJK Industrial Co. Ltd. Ordinary Shares",
-    "lastsale": "$4.88",
-    "netchange": "0.34",
-    "pctchange": "7.489%",
-    "volume": "20900",
-    "marketCap": "298900000.00",
+    "lastsale": "$4.81",
+    "netchange": "-0.07",
+    "pctchange": "-1.434%",
+    "volume": "39717",
+    "marketCap": "294612500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -54826,11 +54826,11 @@
   {
     "symbol": "ZJYL",
     "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares",
-    "lastsale": "$1.29",
-    "netchange": "-0.04",
-    "pctchange": "-3.008%",
-    "volume": "221843",
-    "marketCap": "201945759.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.08",
+    "pctchange": "-6.202%",
+    "volume": "488565",
+    "marketCap": "189421991.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Specialties",
@@ -54840,11 +54840,11 @@
   {
     "symbol": "ZKIN",
     "name": "ZK International Group Co. Ltd Ordinary Share",
-    "lastsale": "$0.5518",
-    "netchange": "0.0349",
-    "pctchange": "6.752%",
-    "volume": "26806",
-    "marketCap": "19946259.00",
+    "lastsale": "$0.56",
+    "netchange": "0.0082",
+    "pctchange": "1.486%",
+    "volume": "9685",
+    "marketCap": "20242670.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -54854,11 +54854,11 @@
   {
     "symbol": "ZLAB",
     "name": "Zai Lab Limited American Depositary Shares",
-    "lastsale": "$25.17",
-    "netchange": "-1.89",
-    "pctchange": "-6.984%",
-    "volume": "1786967",
-    "marketCap": "2507152665.00",
+    "lastsale": "$26.15",
+    "netchange": "0.98",
+    "pctchange": "3.894%",
+    "volume": "1275592",
+    "marketCap": "2604769257.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54868,11 +54868,11 @@
   {
     "symbol": "ZM",
     "name": "Zoom Video Communications Inc. Class A Common Stock",
-    "lastsale": "$78.93",
-    "netchange": "-2.21",
-    "pctchange": "-2.724%",
-    "volume": "4176131",
-    "marketCap": "24293802740.00",
+    "lastsale": "$77.75",
+    "netchange": "-1.18",
+    "pctchange": "-1.495%",
+    "volume": "3341734",
+    "marketCap": "23930611466.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -54882,11 +54882,11 @@
   {
     "symbol": "ZNTL",
     "name": "Zentalis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "-0.42",
-    "pctchange": "-12.104%",
-    "volume": "1470923",
-    "marketCap": "217359470.00",
+    "lastsale": "$2.99",
+    "netchange": "-0.06",
+    "pctchange": "-1.967%",
+    "volume": "1179117",
+    "marketCap": "213083546.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54896,10 +54896,10 @@
   {
     "symbol": "ZOOZ",
     "name": "ZOOZ Power Ltd. Ordinary Shares",
-    "lastsale": "$2.72",
-    "netchange": "0.03",
-    "pctchange": "1.115%",
-    "volume": "5001",
+    "lastsale": "$2.6951",
+    "netchange": "-0.0249",
+    "pctchange": "-0.915%",
+    "volume": "6719",
     "marketCap": "0.00",
     "country": "Israel",
     "ipoyear": "",
@@ -54910,11 +54910,11 @@
   {
     "symbol": "ZOOZW",
     "name": "ZOOZ Power Ltd. Warrant",
-    "lastsale": "$0.0639",
-    "netchange": "0.0006",
-    "pctchange": "0.948%",
-    "volume": "370",
-    "marketCap": "771025.00",
+    "lastsale": "$0.0404",
+    "netchange": "-0.0235",
+    "pctchange": "-36.776%",
+    "volume": "2992",
+    "marketCap": "487471.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -54924,11 +54924,11 @@
   {
     "symbol": "ZS",
     "name": "Zscaler Inc. Common Stock",
-    "lastsale": "$202.85",
-    "netchange": "1.38",
-    "pctchange": "0.685%",
-    "volume": "1131394",
-    "marketCap": "30932597514.00",
+    "lastsale": "$204.36",
+    "netchange": "1.51",
+    "pctchange": "0.744%",
+    "volume": "1094439",
+    "marketCap": "31162857422.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -54938,11 +54938,11 @@
   {
     "symbol": "ZTEK",
     "name": "Zentek Ltd. Common Stock",
-    "lastsale": "$1.27",
-    "netchange": "0.0126",
-    "pctchange": "1.002%",
-    "volume": "255905",
-    "marketCap": "129141703.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.04",
+    "pctchange": "-3.15%",
+    "volume": "141750",
+    "marketCap": "125074247.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -54952,11 +54952,11 @@
   {
     "symbol": "ZUMZ",
     "name": "Zumiez Inc. Common Stock",
-    "lastsale": "$21.28",
-    "netchange": "0.07",
-    "pctchange": "0.33%",
-    "volume": "213585",
-    "marketCap": "407329184.00",
+    "lastsale": "$21.40",
+    "netchange": "0.12",
+    "pctchange": "0.564%",
+    "volume": "160024",
+    "marketCap": "409626153.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -54966,11 +54966,11 @@
   {
     "symbol": "ZURA",
     "name": "Zura Bio Limited Class A Ordinary Shares",
-    "lastsale": "$3.21",
-    "netchange": "0.05",
-    "pctchange": "1.582%",
-    "volume": "242161",
-    "marketCap": "209592231.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.06",
+    "pctchange": "-1.869%",
+    "volume": "193039",
+    "marketCap": "205674620.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -54980,11 +54980,11 @@
   {
     "symbol": "ZVRA",
     "name": "Zevra Therapeutics Inc. Common Stock",
-    "lastsale": "$8.60",
-    "netchange": "-0.02",
-    "pctchange": "-0.232%",
-    "volume": "695100",
-    "marketCap": "459033015.00",
+    "lastsale": "$8.97",
+    "netchange": "0.37",
+    "pctchange": "4.302%",
+    "volume": "876078",
+    "marketCap": "478782110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54994,11 +54994,11 @@
   {
     "symbol": "ZVSA",
     "name": "ZyVersa Therapeutics Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "0.16",
-    "pctchange": "14.815%",
-    "volume": "268800",
-    "marketCap": "2906797.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.01",
+    "pctchange": "-0.806%",
+    "volume": "134203",
+    "marketCap": "2883355.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55008,11 +55008,11 @@
   {
     "symbol": "ZYME",
     "name": "Zymeworks Inc. Common Stock",
-    "lastsale": "$14.91",
-    "netchange": "-0.48",
-    "pctchange": "-3.119%",
-    "volume": "341836",
-    "marketCap": "1026963913.00",
+    "lastsale": "$14.77",
+    "netchange": "-0.14",
+    "pctchange": "-0.939%",
+    "volume": "401117",
+    "marketCap": "1017321059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55022,11 +55022,11 @@
   {
     "symbol": "ZYXI",
     "name": "Zynex Inc. Common Stock",
-    "lastsale": "$7.81",
+    "lastsale": "$7.82",
     "netchange": "0.01",
     "pctchange": "0.128%",
-    "volume": "68929",
-    "marketCap": "248713706.00",
+    "volume": "60236",
+    "marketCap": "249032162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json
index 496c423d..1e05863f 100644
--- a/nasdaq/nasdaq_tickers.json
+++ b/nasdaq/nasdaq_tickers.json
@@ -13,6 +13,7 @@
   "ABLLL",
   "ABLLW",
   "ABLV",
+  "ABLVW",
   "ABNB",
   "ABOS",
   "ABP",
@@ -86,7 +87,6 @@
   "AENTW",
   "AEP",
   "AERT",
-  "AERTW",
   "AEYE",
   "AFBI",
   "AFCG",
@@ -122,7 +122,6 @@
   "AIMAW",
   "AIMBU",
   "AIMD",
-  "AIMDW",
   "AIOT",
   "AIP",
   "AIRE",
@@ -177,7 +176,6 @@
   "ALRN",
   "ALRS",
   "ALSA",
-  "ALSAW",
   "ALT",
   "ALTI",
   "ALTO",
@@ -200,6 +198,7 @@
   "AMLI",
   "AMLX",
   "AMPG",
+  "AMPGW",
   "AMPH",
   "AMPL",
   "AMRK",
@@ -224,6 +223,7 @@
   "ANL",
   "ANNX",
   "ANSC",
+  "ANSCU",
   "ANSCW",
   "ANSS",
   "ANTE",
@@ -259,6 +259,7 @@
   "AQMS",
   "AQST",
   "AQU",
+  "AQUNR",
   "ARAY",
   "ARBB",
   "ARBE",
@@ -330,7 +331,9 @@
   "ATLX",
   "ATMC",
   "ATMCR",
+  "ATMCW",
   "ATMV",
+  "ATMVR",
   "ATNF",
   "ATNFW",
   "ATNI",
@@ -414,7 +417,6 @@
   "BCBP",
   "BCDA",
   "BCG",
-  "BCGWW",
   "BCLI",
   "BCML",
   "BCOV",
@@ -478,19 +480,18 @@
   "BJDX",
   "BJRI",
   "BKHA",
+  "BKHAR",
   "BKHAU",
   "BKNG",
   "BKR",
   "BKYI",
   "BL",
   "BLAC",
-  "BLACU",
   "BLBD",
   "BLBX",
   "BLDE",
   "BLDEW",
   "BLDP",
-  "BLEU",
   "BLEUR",
   "BLEUU",
   "BLEUW",
@@ -514,7 +515,6 @@
   "BNAI",
   "BNAIW",
   "BNGO",
-  "BNIX",
   "BNIXR",
   "BNOX",
   "BNR",
@@ -592,7 +592,7 @@
   "BTSG",
   "BTSGU",
   "BUJA",
-  "BUJAW",
+  "BUJAR",
   "BUSE",
   "BVFL",
   "BVS",
@@ -647,7 +647,6 @@
   "CBFV",
   "CBLL",
   "CBNK",
-  "CBRG",
   "CBRL",
   "CBSH",
   "CBUS",
@@ -714,6 +713,7 @@
   "CFFI",
   "CFFN",
   "CFFS",
+  "CFFSW",
   "CFLT",
   "CFSB",
   "CG",
@@ -851,6 +851,7 @@
   "COO",
   "COOP",
   "COOT",
+  "COOTW",
   "CORT",
   "CORZ",
   "CORZW",
@@ -913,7 +914,6 @@
   "CSGS",
   "CSIQ",
   "CSLM",
-  "CSLMR",
   "CSLR",
   "CSLRW",
   "CSPI",
@@ -1023,7 +1023,6 @@
   "DHIL",
   "DIBS",
   "DIOD",
-  "DIST",
   "DISTW",
   "DJCO",
   "DJT",
@@ -1049,9 +1048,6 @@
   "DORM",
   "DOX",
   "DOYU",
-  "DPCS",
-  "DPCSU",
-  "DPCSW",
   "DPRO",
   "DRCT",
   "DRIO",
@@ -1142,6 +1138,8 @@
   "EM",
   "EMBC",
   "EMCG",
+  "EMCGR",
+  "EMCGU",
   "EMCGW",
   "EMKR",
   "EML",
@@ -1196,6 +1194,7 @@
   "EUDA",
   "EUDAW",
   "EURK",
+  "EURKR",
   "EURKU",
   "EVAX",
   "EVCM",
@@ -1306,6 +1305,7 @@
   "FIZZ",
   "FKWL",
   "FLD",
+  "FLDDU",
   "FLDDW",
   "FLEX",
   "FLGC",
@@ -1418,7 +1418,6 @@
   "GANX",
   "GASS",
   "GATE",
-  "GATEW",
   "GAUZ",
   "GBBK",
   "GBBKR",
@@ -1437,6 +1436,7 @@
   "GDHG",
   "GDRX",
   "GDS",
+  "GDST",
   "GDSTW",
   "GDTC",
   "GDYN",
@@ -1462,6 +1462,7 @@
   "GGROW",
   "GH",
   "GHIX",
+  "GHIXU",
   "GHIXW",
   "GHRS",
   "GIFI",
@@ -1483,9 +1484,7 @@
   "GLBZ",
   "GLDD",
   "GLE",
-  "GLLI",
   "GLLIR",
-  "GLLIW",
   "GLMD",
   "GLNG",
   "GLPG",
@@ -1493,6 +1492,8 @@
   "GLRE",
   "GLSI",
   "GLST",
+  "GLSTR",
+  "GLSTU",
   "GLSTW",
   "GLTO",
   "GLUE",
@@ -1528,7 +1529,6 @@
   "GOVXW",
   "GP",
   "GPAT",
-  "GPATU",
   "GPATW",
   "GPCR",
   "GPRE",
@@ -1595,7 +1595,6 @@
   "HCSG",
   "HCTI",
   "HCVI",
-  "HCVIW",
   "HCWB",
   "HDL",
   "HDSN",
@@ -1648,6 +1647,7 @@
   "HOVRW",
   "HOWL",
   "HPAI",
+  "HPAIW",
   "HPH",
   "HPK",
   "HPKEW",
@@ -1668,7 +1668,6 @@
   "HSON",
   "HSPO",
   "HSPOU",
-  "HSPOW",
   "HSPTU",
   "HST",
   "HSTM",
@@ -1707,6 +1706,7 @@
   "HWKN",
   "HYFM",
   "HYMC",
+  "HYMCL",
   "HYMCW",
   "HYPR",
   "HYZN",
@@ -1751,6 +1751,8 @@
   "IGMS",
   "IGTA",
   "IGTAR",
+  "IGTAU",
+  "IGTAW",
   "IHRT",
   "III",
   "IIIV",
@@ -1875,11 +1877,13 @@
   "IVA",
   "IVAC",
   "IVCA",
+  "IVCAU",
   "IVCAW",
   "IVCB",
   "IVCBW",
   "IVCP",
   "IVCPU",
+  "IVCPW",
   "IVDA",
   "IVP",
   "IVVD",
@@ -1983,10 +1987,8 @@
   "KTCC",
   "KTOS",
   "KTTA",
-  "KTTAW",
   "KURA",
   "KVAC",
-  "KVACU",
   "KVACW",
   "KVHI",
   "KWE",
@@ -2009,7 +2011,6 @@
   "LASE",
   "LASR",
   "LATG",
-  "LATGU",
   "LAUR",
   "LAZR",
   "LBGJ",
@@ -2110,6 +2111,7 @@
   "LOVE",
   "LPAA",
   "LPAAU",
+  "LPAAW",
   "LPBBU",
   "LPCN",
   "LPLA",
@@ -2169,7 +2171,7 @@
   "LYTS",
   "LZ",
   "MACI",
-  "MACIW",
+  "MACIU",
   "MAMA",
   "MAMO",
   "MANH",
@@ -2180,6 +2182,7 @@
   "MARPS",
   "MARX",
   "MARXR",
+  "MARXU",
   "MASI",
   "MASS",
   "MAT",
@@ -2267,7 +2270,6 @@
   "MIRM",
   "MIST",
   "MITA",
-  "MITAW",
   "MITK",
   "MKDW",
   "MKSI",
@@ -2284,7 +2286,6 @@
   "MMLP",
   "MMSI",
   "MMV",
-  "MMVWW",
   "MMYT",
   "MNDO",
   "MNDR",
@@ -2422,6 +2423,7 @@
   "NESR",
   "NESRW",
   "NETD",
+  "NETDW",
   "NEWT",
   "NEWTG",
   "NEWTH",
@@ -2443,7 +2445,6 @@
   "NIVF",
   "NIVFW",
   "NIXX",
-  "NIXXW",
   "NKGN",
   "NKGNW",
   "NKLA",
@@ -2476,6 +2477,7 @@
   "NRIM",
   "NRIX",
   "NRSN",
+  "NRSNW",
   "NRXP",
   "NRXPW",
   "NSIT",
@@ -2507,7 +2509,6 @@
   "NVA",
   "NVAC",
   "NVACR",
-  "NVACW",
   "NVAWW",
   "NVAX",
   "NVCR",
@@ -2618,9 +2619,7 @@
   "ONDS",
   "ONEW",
   "ONFO",
-  "ONFOW",
   "ONMD",
-  "ONMDW",
   "ONVO",
   "OP",
   "OPAL",
@@ -2733,7 +2732,6 @@
   "PEBO",
   "PECO",
   "PEGA",
-  "PEGY",
   "PENG",
   "PENN",
   "PEP",
@@ -2829,8 +2827,6 @@
   "PPIH",
   "PPSI",
   "PPTA",
-  "PPYA",
-  "PPYAW",
   "PRAA",
   "PRAX",
   "PRCH",
@@ -2842,6 +2838,7 @@
   "PRGS",
   "PRLD",
   "PRLH",
+  "PRLHW",
   "PRME",
   "PROC",
   "PROCW",
@@ -2890,6 +2887,7 @@
   "PWOD",
   "PWP",
   "PWUP",
+  "PWUPU",
   "PWUPW",
   "PXLW",
   "PXS",
@@ -2948,6 +2946,7 @@
   "RCAT",
   "RCEL",
   "RCKT",
+  "RCKTW",
   "RCKY",
   "RCM",
   "RCMT",
@@ -2963,6 +2962,7 @@
   "RDVT",
   "RDWR",
   "RDZN",
+  "RDZNW",
   "REAL",
   "REAX",
   "REBN",
@@ -2976,6 +2976,7 @@
   "REGN",
   "REKR",
   "RELI",
+  "RELIW",
   "RELL",
   "RELY",
   "RENB",
@@ -2990,7 +2991,6 @@
   "RFACR",
   "RFAI",
   "RFAIR",
-  "RFAIU",
   "RFIL",
   "RGC",
   "RGCO",
@@ -3028,6 +3028,7 @@
   "RMBS",
   "RMCF",
   "RMCO",
+  "RMCOW",
   "RMNI",
   "RMR",
   "RMTI",
@@ -3040,6 +3041,7 @@
   "ROAD",
   "ROCK",
   "ROCL",
+  "ROCLU",
   "ROCLW",
   "ROIC",
   "ROIV",
@@ -3074,7 +3076,6 @@
   "RVPHW",
   "RVSB",
   "RVSN",
-  "RVSNW",
   "RVYL",
   "RWAY",
   "RWAYL",
@@ -3209,7 +3210,6 @@
   "SJ",
   "SJW",
   "SKGR",
-  "SKGRU",
   "SKGRW",
   "SKIN",
   "SKK",
@@ -3326,7 +3326,6 @@
   "SRRK",
   "SRTS",
   "SRZN",
-  "SRZNW",
   "SSBI",
   "SSBK",
   "SSKN",
@@ -3334,7 +3333,6 @@
   "SSP",
   "SSRM",
   "SSSS",
-  "SSSSL",
   "SSTI",
   "SSYS",
   "STAA",
@@ -3368,6 +3366,7 @@
   "STTK",
   "STX",
   "SUGP",
+  "SUNE",
   "SUNS",
   "SUPN",
   "SURG",
@@ -3703,6 +3702,7 @@
   "VLYPO",
   "VLYPP",
   "VMAR",
+  "VMCA",
   "VMCAU",
   "VMCAW",
   "VMD",
@@ -3828,7 +3828,6 @@
   "WTFCM",
   "WTFCP",
   "WTMA",
-  "WTMAR",
   "WTO",
   "WTW",
   "WULF",
@@ -3906,6 +3905,7 @@
   "ZENA",
   "ZENV",
   "ZEO",
+  "ZEOWW",
   "ZEUS",
   "ZG",
   "ZI",
diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt
index 511cea9d..02ed3443 100644
--- a/nasdaq/nasdaq_tickers.txt
+++ b/nasdaq/nasdaq_tickers.txt
@@ -12,6 +12,7 @@ ABL
 ABLLL
 ABLLW
 ABLV
+ABLVW
 ABNB
 ABOS
 ABP
@@ -85,7 +86,6 @@ AENT
 AENTW
 AEP
 AERT
-AERTW
 AEYE
 AFBI
 AFCG
@@ -121,7 +121,6 @@ AIMAU
 AIMAW
 AIMBU
 AIMD
-AIMDW
 AIOT
 AIP
 AIRE
@@ -176,7 +175,6 @@ ALRM
 ALRN
 ALRS
 ALSA
-ALSAW
 ALT
 ALTI
 ALTO
@@ -199,6 +197,7 @@ AMKR
 AMLI
 AMLX
 AMPG
+AMPGW
 AMPH
 AMPL
 AMRK
@@ -223,6 +222,7 @@ ANIX
 ANL
 ANNX
 ANSC
+ANSCU
 ANSCW
 ANSS
 ANTE
@@ -258,6 +258,7 @@ AQB
 AQMS
 AQST
 AQU
+AQUNR
 ARAY
 ARBB
 ARBE
@@ -329,7 +330,9 @@ ATLO
 ATLX
 ATMC
 ATMCR
+ATMCW
 ATMV
+ATMVR
 ATNF
 ATNFW
 ATNI
@@ -413,7 +416,6 @@ BCAX
 BCBP
 BCDA
 BCG
-BCGWW
 BCLI
 BCML
 BCOV
@@ -477,19 +479,18 @@ BIVI
 BJDX
 BJRI
 BKHA
+BKHAR
 BKHAU
 BKNG
 BKR
 BKYI
 BL
 BLAC
-BLACU
 BLBD
 BLBX
 BLDE
 BLDEW
 BLDP
-BLEU
 BLEUR
 BLEUU
 BLEUW
@@ -513,7 +514,6 @@ BMRN
 BNAI
 BNAIW
 BNGO
-BNIX
 BNIXR
 BNOX
 BNR
@@ -591,7 +591,7 @@ BTOG
 BTSG
 BTSGU
 BUJA
-BUJAW
+BUJAR
 BUSE
 BVFL
 BVS
@@ -646,7 +646,6 @@ CBAT
 CBFV
 CBLL
 CBNK
-CBRG
 CBRL
 CBSH
 CBUS
@@ -713,6 +712,7 @@ CFBK
 CFFI
 CFFN
 CFFS
+CFFSW
 CFLT
 CFSB
 CG
@@ -850,6 +850,7 @@ COMM
 COO
 COOP
 COOT
+COOTW
 CORT
 CORZ
 CORZW
@@ -912,7 +913,6 @@ CSGP
 CSGS
 CSIQ
 CSLM
-CSLMR
 CSLR
 CSLRW
 CSPI
@@ -1022,7 +1022,6 @@ DHCNL
 DHIL
 DIBS
 DIOD
-DIST
 DISTW
 DJCO
 DJT
@@ -1048,9 +1047,6 @@ DOOO
 DORM
 DOX
 DOYU
-DPCS
-DPCSU
-DPCSW
 DPRO
 DRCT
 DRIO
@@ -1141,6 +1137,8 @@ ELWS
 EM
 EMBC
 EMCG
+EMCGR
+EMCGU
 EMCGW
 EMKR
 EML
@@ -1195,6 +1193,7 @@ EU
 EUDA
 EUDAW
 EURK
+EURKR
 EURKU
 EVAX
 EVCM
@@ -1305,6 +1304,7 @@ FIVN
 FIZZ
 FKWL
 FLD
+FLDDU
 FLDDW
 FLEX
 FLGC
@@ -1417,7 +1417,6 @@ GAN
 GANX
 GASS
 GATE
-GATEW
 GAUZ
 GBBK
 GBBKR
@@ -1436,6 +1435,7 @@ GDEVW
 GDHG
 GDRX
 GDS
+GDST
 GDSTW
 GDTC
 GDYN
@@ -1461,6 +1461,7 @@ GGR
 GGROW
 GH
 GHIX
+GHIXU
 GHIXW
 GHRS
 GIFI
@@ -1482,9 +1483,7 @@ GLBS
 GLBZ
 GLDD
 GLE
-GLLI
 GLLIR
-GLLIW
 GLMD
 GLNG
 GLPG
@@ -1492,6 +1491,8 @@ GLPI
 GLRE
 GLSI
 GLST
+GLSTR
+GLSTU
 GLSTW
 GLTO
 GLUE
@@ -1527,7 +1528,6 @@ GOVX
 GOVXW
 GP
 GPAT
-GPATU
 GPATW
 GPCR
 GPRE
@@ -1594,7 +1594,6 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIW
 HCWB
 HDL
 HDSN
@@ -1647,6 +1646,7 @@ HOVR
 HOVRW
 HOWL
 HPAI
+HPAIW
 HPH
 HPK
 HPKEW
@@ -1667,7 +1667,6 @@ HSII
 HSON
 HSPO
 HSPOU
-HSPOW
 HSPTU
 HST
 HSTM
@@ -1706,6 +1705,7 @@ HWH
 HWKN
 HYFM
 HYMC
+HYMCL
 HYMCW
 HYPR
 HYZN
@@ -1750,6 +1750,8 @@ IGIC
 IGMS
 IGTA
 IGTAR
+IGTAU
+IGTAW
 IHRT
 III
 IIIV
@@ -1874,11 +1876,13 @@ ITRN
 IVA
 IVAC
 IVCA
+IVCAU
 IVCAW
 IVCB
 IVCBW
 IVCP
 IVCPU
+IVCPW
 IVDA
 IVP
 IVVD
@@ -1982,10 +1986,8 @@ KSPI
 KTCC
 KTOS
 KTTA
-KTTAW
 KURA
 KVAC
-KVACU
 KVACW
 KVHI
 KWE
@@ -2008,7 +2010,6 @@ LARK
 LASE
 LASR
 LATG
-LATGU
 LAUR
 LAZR
 LBGJ
@@ -2109,6 +2110,7 @@ LOTWW
 LOVE
 LPAA
 LPAAU
+LPAAW
 LPBBU
 LPCN
 LPLA
@@ -2168,7 +2170,7 @@ LYT
 LYTS
 LZ
 MACI
-MACIW
+MACIU
 MAMA
 MAMO
 MANH
@@ -2179,6 +2181,7 @@ MARA
 MARPS
 MARX
 MARXR
+MARXU
 MASI
 MASS
 MAT
@@ -2266,7 +2269,6 @@ MIRA
 MIRM
 MIST
 MITA
-MITAW
 MITK
 MKDW
 MKSI
@@ -2283,7 +2285,6 @@ MLYS
 MMLP
 MMSI
 MMV
-MMVWW
 MMYT
 MNDO
 MNDR
@@ -2421,6 +2422,7 @@ NERV
 NESR
 NESRW
 NETD
+NETDW
 NEWT
 NEWTG
 NEWTH
@@ -2442,7 +2444,6 @@ NIU
 NIVF
 NIVFW
 NIXX
-NIXXW
 NKGN
 NKGNW
 NKLA
@@ -2475,6 +2476,7 @@ NRDS
 NRIM
 NRIX
 NRSN
+NRSNW
 NRXP
 NRXPW
 NSIT
@@ -2506,7 +2508,6 @@ NUWE
 NVA
 NVAC
 NVACR
-NVACW
 NVAWW
 NVAX
 NVCR
@@ -2617,9 +2618,7 @@ ONCY
 ONDS
 ONEW
 ONFO
-ONFOW
 ONMD
-ONMDW
 ONVO
 OP
 OPAL
@@ -2732,7 +2731,6 @@ PEBK
 PEBO
 PECO
 PEGA
-PEGY
 PENG
 PENN
 PEP
@@ -2828,8 +2826,6 @@ PPC
 PPIH
 PPSI
 PPTA
-PPYA
-PPYAW
 PRAA
 PRAX
 PRCH
@@ -2841,6 +2837,7 @@ PRFX
 PRGS
 PRLD
 PRLH
+PRLHW
 PRME
 PROC
 PROCW
@@ -2889,6 +2886,7 @@ PWM
 PWOD
 PWP
 PWUP
+PWUPU
 PWUPW
 PXLW
 PXS
@@ -2947,6 +2945,7 @@ RBKB
 RCAT
 RCEL
 RCKT
+RCKTW
 RCKY
 RCM
 RCMT
@@ -2962,6 +2961,7 @@ RDUS
 RDVT
 RDWR
 RDZN
+RDZNW
 REAL
 REAX
 REBN
@@ -2975,6 +2975,7 @@ REGCP
 REGN
 REKR
 RELI
+RELIW
 RELL
 RELY
 RENB
@@ -2989,7 +2990,6 @@ REYN
 RFACR
 RFAI
 RFAIR
-RFAIU
 RFIL
 RGC
 RGCO
@@ -3027,6 +3027,7 @@ RMBL
 RMBS
 RMCF
 RMCO
+RMCOW
 RMNI
 RMR
 RMTI
@@ -3039,6 +3040,7 @@ RNXT
 ROAD
 ROCK
 ROCL
+ROCLU
 ROCLW
 ROIC
 ROIV
@@ -3073,7 +3075,6 @@ RVPH
 RVPHW
 RVSB
 RVSN
-RVSNW
 RVYL
 RWAY
 RWAYL
@@ -3208,7 +3209,6 @@ SITM
 SJ
 SJW
 SKGR
-SKGRU
 SKGRW
 SKIN
 SKK
@@ -3325,7 +3325,6 @@ SRPT
 SRRK
 SRTS
 SRZN
-SRZNW
 SSBI
 SSBK
 SSKN
@@ -3333,7 +3332,6 @@ SSNC
 SSP
 SSRM
 SSSS
-SSSSL
 SSTI
 SSYS
 STAA
@@ -3367,6 +3365,7 @@ STSSW
 STTK
 STX
 SUGP
+SUNE
 SUNS
 SUPN
 SURG
@@ -3702,6 +3701,7 @@ VLYPN
 VLYPO
 VLYPP
 VMAR
+VMCA
 VMCAU
 VMCAW
 VMD
@@ -3827,7 +3827,6 @@ WTFC
 WTFCM
 WTFCP
 WTMA
-WTMAR
 WTO
 WTW
 WULF
@@ -3905,6 +3904,7 @@ ZD
 ZENA
 ZENV
 ZEO
+ZEOWW
 ZEUS
 ZG
 ZI
diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json
index 00b6959e..486901a0 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": "$126.92",
-    "netchange": "-0.15",
-    "pctchange": "-0.118%",
-    "volume": "1444974",
-    "marketCap": "36467628003.00",
+    "lastsale": "$125.69",
+    "netchange": "-1.23",
+    "pctchange": "-0.969%",
+    "volume": "1543752",
+    "marketCap": "36114214968.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -16,11 +16,11 @@
   {
     "symbol": "AA",
     "name": "Alcoa Corporation Common Stock ",
-    "lastsale": "$43.98",
-    "netchange": "-0.04",
-    "pctchange": "-0.091%",
-    "volume": "4401013",
-    "marketCap": "11362445335.00",
+    "lastsale": "$45.60",
+    "netchange": "1.62",
+    "pctchange": "3.683%",
+    "volume": "4030016",
+    "marketCap": "11780980157.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Aluminum",
@@ -30,10 +30,10 @@
   {
     "symbol": "AACT",
     "name": "Ares Acquisition Corporation II Class A Ordinary Shares",
-    "lastsale": "$10.89",
-    "netchange": "0.01",
-    "pctchange": "0.092%",
-    "volume": "6654",
+    "lastsale": "$10.9268",
+    "netchange": "0.0368",
+    "pctchange": "0.338%",
+    "volume": "569611",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -47,7 +47,7 @@
     "lastsale": "$10.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "288999",
+    "volume": "93584",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAP",
     "name": "Advance Auto Parts Inc.",
-    "lastsale": "$40.09",
-    "netchange": "2.40",
-    "pctchange": "6.368%",
-    "volume": "3315877",
-    "marketCap": "2392342046.00",
+    "lastsale": "$38.50",
+    "netchange": "-1.59",
+    "pctchange": "-3.966%",
+    "volume": "2509398",
+    "marketCap": "2299778751.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAT",
     "name": "American Assets Trust Inc. Common Stock",
-    "lastsale": "$27.07",
-    "netchange": "0.07",
-    "pctchange": "0.259%",
-    "volume": "191491",
-    "marketCap": "1648605852.00",
+    "lastsale": "$27.84",
+    "netchange": "0.77",
+    "pctchange": "2.844%",
+    "volume": "203188",
+    "marketCap": "1695500071.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -86,11 +86,11 @@
   {
     "symbol": "AB",
     "name": "AllianceBernstein Holding L.P.  Units",
-    "lastsale": "$36.64",
-    "netchange": "0.07",
-    "pctchange": "0.191%",
-    "volume": "316533",
-    "marketCap": "4156271480.00",
+    "lastsale": "$36.50",
+    "netchange": "-0.14",
+    "pctchange": "-0.382%",
+    "volume": "249358",
+    "marketCap": "4140390531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABBV",
     "name": "AbbVie Inc. Common Stock",
-    "lastsale": "$166.28",
-    "netchange": "1.29",
-    "pctchange": "0.782%",
-    "volume": "8336790",
-    "marketCap": "293840092908.00",
+    "lastsale": "$166.57",
+    "netchange": "0.29",
+    "pctchange": "0.174%",
+    "volume": "5235378",
+    "marketCap": "294352563602.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCB",
     "name": "Ameris Bancorp Common Stock",
-    "lastsale": "$68.78",
-    "netchange": "-0.85",
-    "pctchange": "-1.221%",
-    "volume": "229898",
-    "marketCap": "4750409689.00",
+    "lastsale": "$68.71",
+    "netchange": "-0.07",
+    "pctchange": "-0.102%",
+    "volume": "269782",
+    "marketCap": "4745575018.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -129,9 +129,9 @@
     "symbol": "ABEV",
     "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)",
     "lastsale": "$2.18",
-    "netchange": "-0.03",
-    "pctchange": "-1.357%",
-    "volume": "24277080",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19546675",
     "marketCap": "34343356559.00",
     "country": "Brazil",
     "ipoyear": "2013",
@@ -142,11 +142,11 @@
   {
     "symbol": "ABG",
     "name": "Asbury Automotive Group Inc Common Stock",
-    "lastsale": "$255.90",
-    "netchange": "-2.28",
-    "pctchange": "-0.883%",
-    "volume": "87863",
-    "marketCap": "5012430758.00",
+    "lastsale": "$250.47",
+    "netchange": "-5.43",
+    "pctchange": "-2.122%",
+    "volume": "119131",
+    "marketCap": "4906070856.00",
     "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": "$54.87",
-    "netchange": "-0.14",
-    "pctchange": "-0.254%",
-    "volume": "244921",
-    "marketCap": "3445356381.00",
+    "lastsale": "$55.36",
+    "netchange": "0.49",
+    "pctchange": "0.893%",
+    "volume": "240297",
+    "marketCap": "3476124098.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABR",
     "name": "Arbor Realty Trust Common Stock",
-    "lastsale": "$14.78",
-    "netchange": "0.22",
-    "pctchange": "1.511%",
-    "volume": "4905773",
-    "marketCap": "2787637724.00",
+    "lastsale": "$14.75",
+    "netchange": "-0.03",
+    "pctchange": "-0.203%",
+    "volume": "1879063",
+    "marketCap": "2781979461.00",
     "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": "$18.58",
-    "netchange": "-0.22",
-    "pctchange": "-1.17%",
-    "volume": "18590",
+    "lastsale": "$18.30",
+    "netchange": "-0.28",
+    "pctchange": "-1.507%",
+    "volume": "34275",
     "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": "$19.05",
-    "netchange": "-0.10",
-    "pctchange": "-0.522%",
-    "volume": "3551",
+    "lastsale": "$18.84",
+    "netchange": "-0.21",
+    "pctchange": "-1.102%",
+    "volume": "8454",
     "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": "$20.3128",
-    "netchange": "0.1028",
-    "pctchange": "0.509%",
-    "volume": "37022",
+    "lastsale": "$20.35",
+    "netchange": "0.0372",
+    "pctchange": "0.183%",
+    "volume": "31027",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -226,11 +226,11 @@
   {
     "symbol": "ABT",
     "name": "Abbott Laboratories Common Stock",
-    "lastsale": "$117.36",
-    "netchange": "1.46",
-    "pctchange": "1.26%",
-    "volume": "6086109",
-    "marketCap": "203555663798.00",
+    "lastsale": "$117.13",
+    "netchange": "-0.23",
+    "pctchange": "-0.196%",
+    "volume": "4542800",
+    "marketCap": "203156739099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -240,11 +240,11 @@
   {
     "symbol": "AC",
     "name": "Associated Capital Group Inc. Common Stock",
-    "lastsale": "$36.51",
-    "netchange": "-0.17",
-    "pctchange": "-0.463%",
-    "volume": "1710",
-    "marketCap": "775367799.00",
+    "lastsale": "$36.54",
+    "netchange": "0.03",
+    "pctchange": "0.082%",
+    "volume": "2764",
+    "marketCap": "776004913.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -254,11 +254,11 @@
   {
     "symbol": "ACA",
     "name": "Arcosa Inc. Common Stock ",
-    "lastsale": "$103.65",
-    "netchange": "2.26",
-    "pctchange": "2.229%",
-    "volume": "263808",
-    "marketCap": "5055717186.00",
+    "lastsale": "$104.95",
+    "netchange": "1.30",
+    "pctchange": "1.254%",
+    "volume": "238923",
+    "marketCap": "5119127049.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -268,11 +268,11 @@
   {
     "symbol": "ACCO",
     "name": "Acco Brands Corporation Common Stock",
-    "lastsale": "$5.77",
-    "netchange": "-0.05",
-    "pctchange": "-0.859%",
-    "volume": "444802",
-    "marketCap": "535923416.00",
+    "lastsale": "$5.71",
+    "netchange": "-0.06",
+    "pctchange": "-1.04%",
+    "volume": "428495",
+    "marketCap": "530350556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -282,11 +282,11 @@
   {
     "symbol": "ACEL",
     "name": "Accel Entertainment Inc. ",
-    "lastsale": "$11.46",
-    "netchange": "-0.09",
-    "pctchange": "-0.779%",
-    "volume": "168428",
-    "marketCap": "943656017.00",
+    "lastsale": "$11.42",
+    "netchange": "-0.04",
+    "pctchange": "-0.349%",
+    "volume": "122886",
+    "marketCap": "940362279.00",
     "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": "$4.41",
-    "netchange": "0.30",
-    "pctchange": "7.299%",
-    "volume": "19439677",
-    "marketCap": "1875452488.00",
+    "lastsale": "$5.13",
+    "netchange": "0.72",
+    "pctchange": "16.327%",
+    "volume": "34756941",
+    "marketCap": "2181648812.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -310,11 +310,11 @@
   {
     "symbol": "ACI",
     "name": "Albertsons Companies Inc. Class A Common Stock",
-    "lastsale": "$19.01",
-    "netchange": "0.13",
-    "pctchange": "0.689%",
-    "volume": "3729846",
-    "marketCap": "11013406982.00",
+    "lastsale": "$19.27",
+    "netchange": "0.26",
+    "pctchange": "1.368%",
+    "volume": "2285864",
+    "marketCap": "11164037482.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Food Chains",
@@ -324,11 +324,11 @@
   {
     "symbol": "ACM",
     "name": "AECOM Common Stock",
-    "lastsale": "$109.13",
-    "netchange": "2.20",
-    "pctchange": "2.057%",
-    "volume": "1680145",
-    "marketCap": "14630703991.00",
+    "lastsale": "$108.83",
+    "netchange": "-0.30",
+    "pctchange": "-0.275%",
+    "volume": "1233545",
+    "marketCap": "14590483967.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Military/Government/Technical",
@@ -338,11 +338,11 @@
   {
     "symbol": "ACN",
     "name": "Accenture plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$352.79",
-    "netchange": "-0.78",
-    "pctchange": "-0.221%",
-    "volume": "1759906",
-    "marketCap": "220551396592.00",
+    "lastsale": "$353.95",
+    "netchange": "1.16",
+    "pctchange": "0.329%",
+    "volume": "2447014",
+    "marketCap": "221276586138.00",
     "country": "Ireland",
     "ipoyear": "2001",
     "industry": "Business Services",
@@ -352,10 +352,10 @@
   {
     "symbol": "ACP",
     "name": "abrdn Income Credit Strategies Fund Common Shares",
-    "lastsale": "$6.53",
-    "netchange": "0.06",
-    "pctchange": "0.927%",
-    "volume": "914147",
+    "lastsale": "$6.52",
+    "netchange": "-0.01",
+    "pctchange": "-0.153%",
+    "volume": "802808",
     "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": "$23.39",
-    "netchange": "0.48",
-    "pctchange": "2.095%",
-    "volume": "2444",
+    "lastsale": "$23.2657",
+    "netchange": "-0.1243",
+    "pctchange": "-0.531%",
+    "volume": "1175",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -380,11 +380,11 @@
   {
     "symbol": "ACR",
     "name": "ACRES Commercial Realty Corp. Common Stock",
-    "lastsale": "$16.33",
-    "netchange": "-0.41",
-    "pctchange": "-2.449%",
-    "volume": "26329",
-    "marketCap": "126343691.00",
+    "lastsale": "$16.64",
+    "netchange": "0.31",
+    "pctchange": "1.898%",
+    "volume": "15722",
+    "marketCap": "128742132.00",
     "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": "$25.07",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "4615",
+    "lastsale": "$25.03",
+    "netchange": "-0.04",
+    "pctchange": "-0.16%",
+    "volume": "7770",
     "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": "$23.29",
-    "netchange": "0.1399",
-    "pctchange": "0.604%",
-    "volume": "1154",
+    "lastsale": "$23.2808",
+    "netchange": "-0.0092",
+    "pctchange": "-0.04%",
+    "volume": "2799",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -422,11 +422,11 @@
   {
     "symbol": "ACRE",
     "name": "Ares Commercial Real Estate Corporation Common Stock",
-    "lastsale": "$6.98",
-    "netchange": "0.08",
-    "pctchange": "1.159%",
-    "volume": "423893",
-    "marketCap": "380704402.00",
+    "lastsale": "$7.13",
+    "netchange": "0.15",
+    "pctchange": "2.149%",
+    "volume": "321197",
+    "marketCap": "388885729.00",
     "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": "$21.56",
-    "netchange": "0.16",
-    "pctchange": "0.748%",
-    "volume": "33695",
-    "marketCap": "223425288.00",
+    "lastsale": "$21.81",
+    "netchange": "0.25",
+    "pctchange": "1.16%",
+    "volume": "20221",
+    "marketCap": "226016027.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance/Investors Services",
@@ -450,11 +450,11 @@
   {
     "symbol": "ADC",
     "name": "Agree Realty Corporation Common Stock",
-    "lastsale": "$76.75",
-    "netchange": "0.78",
-    "pctchange": "1.027%",
-    "volume": "626752",
-    "marketCap": "7945365460.00",
+    "lastsale": "$77.52",
+    "netchange": "0.77",
+    "pctchange": "1.003%",
+    "volume": "819151",
+    "marketCap": "8025077921.00",
     "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": "$19.10",
+    "lastsale": "$19.00",
     "netchange": "-0.10",
-    "pctchange": "-0.521%",
-    "volume": "15304",
+    "pctchange": "-0.524%",
+    "volume": "12764",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -478,11 +478,11 @@
   {
     "symbol": "ADCT",
     "name": "ADC Therapeutics SA Common Shares",
-    "lastsale": "$2.14",
-    "netchange": "-0.25",
-    "pctchange": "-10.46%",
-    "volume": "502840",
-    "marketCap": "206915780.00",
+    "lastsale": "$2.06",
+    "netchange": "-0.08",
+    "pctchange": "-3.738%",
+    "volume": "604427",
+    "marketCap": "199180611.00",
     "country": "Switzerland",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -492,11 +492,11 @@
   {
     "symbol": "ADM",
     "name": "Archer-Daniels-Midland Company Common Stock",
-    "lastsale": "$52.71",
-    "netchange": "-0.64",
-    "pctchange": "-1.20%",
-    "volume": "2609866",
-    "marketCap": "25202866296.00",
+    "lastsale": "$52.99",
+    "netchange": "0.28",
+    "pctchange": "0.531%",
+    "volume": "2187018",
+    "marketCap": "25336746064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -506,11 +506,11 @@
   {
     "symbol": "ADNT",
     "name": "Adient plc Ordinary Shares ",
-    "lastsale": "$19.75",
-    "netchange": "-0.14",
-    "pctchange": "-0.704%",
-    "volume": "986425",
-    "marketCap": "1722001177.00",
+    "lastsale": "$18.95",
+    "netchange": "-0.80",
+    "pctchange": "-4.051%",
+    "volume": "1099928",
+    "marketCap": "1652249230.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Auto Parts:O.E.M.",
@@ -520,11 +520,11 @@
   {
     "symbol": "ADT",
     "name": "ADT Inc. Common Stock",
-    "lastsale": "$7.56",
-    "netchange": "0.07",
-    "pctchange": "0.935%",
-    "volume": "4742715",
-    "marketCap": "6857021259.00",
+    "lastsale": "$7.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.132%",
+    "volume": "3958124",
+    "marketCap": "6847951125.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Diversified Commercial Services",
@@ -534,10 +534,10 @@
   {
     "symbol": "ADX",
     "name": "Adams Diversified Equity Fund Inc.",
-    "lastsale": "$22.44",
-    "netchange": "0.42",
-    "pctchange": "1.907%",
-    "volume": "614963",
+    "lastsale": "$22.53",
+    "netchange": "0.09",
+    "pctchange": "0.401%",
+    "volume": "549910",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -548,11 +548,11 @@
   {
     "symbol": "AEE",
     "name": "Ameren Corporation Common Stock",
-    "lastsale": "$92.35",
-    "netchange": "1.13",
-    "pctchange": "1.239%",
-    "volume": "1564017",
-    "marketCap": "24650779282.00",
+    "lastsale": "$92.12",
+    "netchange": "-0.23",
+    "pctchange": "-0.249%",
+    "volume": "1097015",
+    "marketCap": "24589385896.00",
     "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": "$21.61",
-    "netchange": "-0.09",
-    "pctchange": "-0.415%",
-    "volume": "38795",
+    "lastsale": "$21.42",
+    "netchange": "-0.19",
+    "pctchange": "-0.879%",
+    "volume": "33929",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -576,11 +576,11 @@
   {
     "symbol": "AEG",
     "name": "Aegon Ltd. New York Registry Shares",
-    "lastsale": "$6.46",
-    "netchange": "0.02",
-    "pctchange": "0.311%",
-    "volume": "3033661",
-    "marketCap": "14240980542.00",
+    "lastsale": "$6.33",
+    "netchange": "-0.13",
+    "pctchange": "-2.012%",
+    "volume": "3004724",
+    "marketCap": "13954397342.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -590,11 +590,11 @@
   {
     "symbol": "AEM",
     "name": "Agnico Eagle Mines Limited Common Stock",
-    "lastsale": "$79.99",
-    "netchange": "3.23",
-    "pctchange": "4.208%",
-    "volume": "3487255",
-    "marketCap": "39985904177.00",
+    "lastsale": "$82.45",
+    "netchange": "2.46",
+    "pctchange": "3.075%",
+    "volume": "2185429",
+    "marketCap": "41215624446.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -604,11 +604,11 @@
   {
     "symbol": "AEO",
     "name": "American Eagle Outfitters Inc. Common Stock",
-    "lastsale": "$17.85",
-    "netchange": "-0.59",
-    "pctchange": "-3.20%",
-    "volume": "3926735",
-    "marketCap": "3428335010.00",
+    "lastsale": "$17.43",
+    "netchange": "-0.42",
+    "pctchange": "-2.353%",
+    "volume": "4465682",
+    "marketCap": "3347668304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -618,11 +618,11 @@
   {
     "symbol": "AER",
     "name": "AerCap Holdings N.V. Ordinary Shares",
-    "lastsale": "$94.94",
-    "netchange": "-0.33",
-    "pctchange": "-0.346%",
-    "volume": "1109174",
-    "marketCap": "19224701370.00",
+    "lastsale": "$95.73",
+    "netchange": "0.79",
+    "pctchange": "0.832%",
+    "volume": "853374",
+    "marketCap": "19384670973.00",
     "country": "Netherlands",
     "ipoyear": "2006",
     "industry": "Diversified Commercial Services",
@@ -632,11 +632,11 @@
   {
     "symbol": "AES",
     "name": "The AES Corporation Common Stock",
-    "lastsale": "$13.74",
-    "netchange": "-0.23",
-    "pctchange": "-1.646%",
-    "volume": "8499703",
-    "marketCap": "9769511571.00",
+    "lastsale": "$13.75",
+    "netchange": "0.01",
+    "pctchange": "0.073%",
+    "volume": "11810021",
+    "marketCap": "9776621841.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -646,11 +646,11 @@
   {
     "symbol": "AESI",
     "name": "Atlas Energy Solutions Inc. Common Stock",
-    "lastsale": "$20.93",
-    "netchange": "0.98",
-    "pctchange": "4.912%",
-    "volume": "645530",
-    "marketCap": "2306838377.00",
+    "lastsale": "$20.92",
+    "netchange": "-0.01",
+    "pctchange": "-0.048%",
+    "volume": "400965",
+    "marketCap": "2305736209.00",
     "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": "$3.68",
-    "netchange": "-0.05",
-    "pctchange": "-1.34%",
-    "volume": "289803",
-    "marketCap": "198288708.00",
+    "lastsale": "$3.66",
+    "netchange": "-0.02",
+    "pctchange": "-0.543%",
+    "volume": "308479",
+    "marketCap": "197211052.00",
     "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": "$11.32",
-    "netchange": "0.02",
-    "pctchange": "0.177%",
-    "volume": "42496",
+    "lastsale": "$11.22",
+    "netchange": "-0.10",
+    "pctchange": "-0.883%",
+    "volume": "64287",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -688,11 +688,11 @@
   {
     "symbol": "AFG",
     "name": "American Financial Group Inc. Common Stock",
-    "lastsale": "$139.64",
-    "netchange": "1.82",
-    "pctchange": "1.321%",
-    "volume": "467664",
-    "marketCap": "11720160727.00",
+    "lastsale": "$138.42",
+    "netchange": "-1.22",
+    "pctchange": "-0.874%",
+    "volume": "418513",
+    "marketCap": "11617764594.00",
     "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": "$24.68",
-    "netchange": "0.02",
-    "pctchange": "0.081%",
-    "volume": "6409",
-    "marketCap": "2071423423.00",
+    "lastsale": "$24.67",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "8707",
+    "marketCap": "2070584110.00",
     "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": "$22.24",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4321",
-    "marketCap": "1866631156.00",
+    "lastsale": "$21.96",
+    "netchange": "-0.28",
+    "pctchange": "-1.259%",
+    "volume": "4519",
+    "marketCap": "1843130404.00",
     "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": "$24.57",
-    "netchange": "-0.26",
-    "pctchange": "-1.047%",
-    "volume": "2062",
-    "marketCap": "2062190984.00",
+    "lastsale": "$24.53",
+    "netchange": "-0.04",
+    "pctchange": "-0.163%",
+    "volume": "2821",
+    "marketCap": "2058833734.00",
     "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": "$19.57",
-    "netchange": "-0.04",
-    "pctchange": "-0.204%",
-    "volume": "9522",
-    "marketCap": "1642534699.00",
+    "lastsale": "$19.42",
+    "netchange": "-0.15",
+    "pctchange": "-0.766%",
+    "volume": "7203",
+    "marketCap": "1629945011.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -758,11 +758,11 @@
   {
     "symbol": "AFL",
     "name": "AFLAC Incorporated Common Stock",
-    "lastsale": "$112.04",
-    "netchange": "0.72",
-    "pctchange": "0.647%",
-    "volume": "1850439",
-    "marketCap": "62241403841.00",
+    "lastsale": "$111.13",
+    "netchange": "-0.91",
+    "pctchange": "-0.812%",
+    "volume": "1449342",
+    "marketCap": "61735872981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -772,11 +772,11 @@
   {
     "symbol": "AG",
     "name": "First Majestic Silver Corp. Ordinary Shares (Canada)",
-    "lastsale": "$6.61",
-    "netchange": "0.27",
-    "pctchange": "4.259%",
-    "volume": "9043165",
-    "marketCap": "1993622640.00",
+    "lastsale": "$6.66",
+    "netchange": "0.05",
+    "pctchange": "0.756%",
+    "volume": "7855213",
+    "marketCap": "2008702993.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -786,11 +786,11 @@
   {
     "symbol": "AGCO",
     "name": "AGCO Corporation Common Stock",
-    "lastsale": "$94.35",
-    "netchange": "0.65",
-    "pctchange": "0.694%",
-    "volume": "923563",
-    "marketCap": "7042782262.00",
+    "lastsale": "$91.76",
+    "netchange": "-2.59",
+    "pctchange": "-2.745%",
+    "volume": "1169641",
+    "marketCap": "6849450985.00",
     "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": "$10.085",
-    "netchange": "0.015",
-    "pctchange": "0.149%",
-    "volume": "102900",
+    "lastsale": "$10.14",
+    "netchange": "0.055",
+    "pctchange": "0.545%",
+    "volume": "64151",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -814,11 +814,11 @@
   {
     "symbol": "AGI",
     "name": "Alamos Gold Inc. Class A Common Shares",
-    "lastsale": "$18.32",
-    "netchange": "0.78",
-    "pctchange": "4.447%",
-    "volume": "1721767",
-    "marketCap": "7689227513.00",
+    "lastsale": "$18.79",
+    "netchange": "0.47",
+    "pctchange": "2.566%",
+    "volume": "1877673",
+    "marketCap": "7886494813.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Precious Metals",
@@ -828,11 +828,11 @@
   {
     "symbol": "AGL",
     "name": "agilon health inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.01",
-    "pctchange": "-0.633%",
-    "volume": "3159108",
-    "marketCap": "646868017.00",
+    "lastsale": "$1.59",
+    "netchange": "0.02",
+    "pctchange": "1.274%",
+    "volume": "3554742",
+    "marketCap": "655108374.00",
     "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": "$206.72",
-    "netchange": "0.48",
-    "pctchange": "0.233%",
-    "volume": "62137",
-    "marketCap": "2250313196.00",
+    "lastsale": "$205.13",
+    "netchange": "-1.59",
+    "pctchange": "-0.769%",
+    "volume": "45029",
+    "marketCap": "2233004769.00",
     "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": "$23.1899",
-    "netchange": "0.1599",
-    "pctchange": "0.694%",
-    "volume": "6600",
+    "lastsale": "$23.08",
+    "netchange": "-0.1099",
+    "pctchange": "-0.474%",
+    "volume": "3210",
     "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": "$23.45",
-    "netchange": "-0.05",
-    "pctchange": "-0.213%",
-    "volume": "5061",
+    "lastsale": "$23.4101",
+    "netchange": "-0.0399",
+    "pctchange": "-0.17%",
+    "volume": "6137",
     "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": "$21.4401",
-    "netchange": "-0.126",
-    "pctchange": "-0.584%",
-    "volume": "6815",
+    "lastsale": "$21.18",
+    "netchange": "-0.2601",
+    "pctchange": "-1.213%",
+    "volume": "12315",
     "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": "$20.05",
-    "netchange": "-0.02",
-    "pctchange": "-0.10%",
-    "volume": "4520",
+    "lastsale": "$20.01",
+    "netchange": "-0.04",
+    "pctchange": "-0.20%",
+    "volume": "6245",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -912,11 +912,11 @@
   {
     "symbol": "AGO",
     "name": "Assured Guaranty Ltd. Common Stock",
-    "lastsale": "$91.96",
-    "netchange": "0.94",
-    "pctchange": "1.033%",
-    "volume": "293490",
-    "marketCap": "4680842166.00",
+    "lastsale": "$91.55",
+    "netchange": "-0.41",
+    "pctchange": "-0.446%",
+    "volume": "263187",
+    "marketCap": "4659972818.00",
     "country": "Bermuda",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -929,7 +929,7 @@
     "lastsale": "$35.97",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "610617",
+    "volume": "334928",
     "marketCap": "13917189533.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -940,11 +940,11 @@
   {
     "symbol": "AGRO",
     "name": "Adecoagro S.A. Common Shares",
-    "lastsale": "$11.34",
-    "netchange": "-0.03",
-    "pctchange": "-0.264%",
-    "volume": "799797",
-    "marketCap": "1180888779.00",
+    "lastsale": "$10.98",
+    "netchange": "-0.36",
+    "pctchange": "-3.175%",
+    "volume": "499791",
+    "marketCap": "1143400247.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Farming/Seeds/Milling",
@@ -954,11 +954,11 @@
   {
     "symbol": "AGS",
     "name": "PlayAGS Inc. Common Stock",
-    "lastsale": "$11.65",
-    "netchange": "0.02",
-    "pctchange": "0.172%",
-    "volume": "210907",
-    "marketCap": "476796975.00",
+    "lastsale": "$11.71",
+    "netchange": "0.06",
+    "pctchange": "0.515%",
+    "volume": "121068",
+    "marketCap": "479252582.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Miscellaneous manufacturing industries",
@@ -968,11 +968,11 @@
   {
     "symbol": "AGX",
     "name": "Argan Inc. Common Stock",
-    "lastsale": "$139.64",
-    "netchange": "3.01",
-    "pctchange": "2.203%",
-    "volume": "279677",
-    "marketCap": "1885091126.00",
+    "lastsale": "$148.84",
+    "netchange": "9.20",
+    "pctchange": "6.588%",
+    "volume": "246088",
+    "marketCap": "2009287906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -982,11 +982,11 @@
   {
     "symbol": "AHH",
     "name": "Armada Hoffler Properties Inc. Common Stock",
-    "lastsale": "$11.07",
-    "netchange": "0.09",
-    "pctchange": "0.82%",
-    "volume": "580513",
-    "marketCap": "882209691.00",
+    "lastsale": "$11.04",
+    "netchange": "-0.03",
+    "pctchange": "-0.271%",
+    "volume": "577555",
+    "marketCap": "879818879.00",
     "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": "$22.525",
-    "netchange": "-0.285",
-    "pctchange": "-1.249%",
-    "volume": "5119",
+    "lastsale": "$22.80",
+    "netchange": "0.275",
+    "pctchange": "1.221%",
+    "volume": "5945",
     "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": "$26.27",
-    "netchange": "0.06",
-    "pctchange": "0.229%",
-    "volume": "6220",
+    "lastsale": "$26.244",
+    "netchange": "-0.026",
+    "pctchange": "-0.099%",
+    "volume": "12374",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1024,10 +1024,10 @@
   {
     "symbol": "AHL^D",
     "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$21.27",
-    "netchange": "-0.17",
-    "pctchange": "-0.793%",
-    "volume": "15031",
+    "lastsale": "$20.88",
+    "netchange": "-0.39",
+    "pctchange": "-1.834%",
+    "volume": "23064",
     "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": "$20.925",
-    "netchange": "-0.225",
-    "pctchange": "-1.064%",
-    "volume": "9639",
+    "lastsale": "$20.40",
+    "netchange": "-0.525",
+    "pctchange": "-2.509%",
+    "volume": "43243",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "AHR",
     "name": "American Healthcare REIT Inc. Common Stock",
-    "lastsale": "$27.45",
-    "netchange": "0.27",
-    "pctchange": "0.993%",
-    "volume": "1323545",
-    "marketCap": "4201562990.00",
+    "lastsale": "$28.10",
+    "netchange": "0.65",
+    "pctchange": "2.368%",
+    "volume": "2317575",
+    "marketCap": "4301053552.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "AHT",
     "name": "Ashford Hospitality Trust Inc Common Stock",
-    "lastsale": "$8.72",
-    "netchange": "-0.76",
-    "pctchange": "-8.017%",
-    "volume": "69883",
-    "marketCap": "48142693.00",
+    "lastsale": "$8.56",
+    "netchange": "-0.16",
+    "pctchange": "-1.835%",
+    "volume": "41288",
+    "marketCap": "47259341.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate Investment Trusts",
@@ -1080,10 +1080,10 @@
   {
     "symbol": "AHT^D",
     "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock",
-    "lastsale": "$15.94",
-    "netchange": "-0.32",
-    "pctchange": "-1.968%",
-    "volume": "8133",
+    "lastsale": "$16.50",
+    "netchange": "0.56",
+    "pctchange": "3.513%",
+    "volume": "2007",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1094,10 +1094,10 @@
   {
     "symbol": "AHT^F",
     "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock",
-    "lastsale": "$14.97",
-    "netchange": "-0.82",
-    "pctchange": "-5.193%",
-    "volume": "130",
+    "lastsale": "$15.48",
+    "netchange": "0.51",
+    "pctchange": "3.407%",
+    "volume": "790",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1108,10 +1108,10 @@
   {
     "symbol": "AHT^G",
     "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock",
-    "lastsale": "$14.795",
-    "netchange": "-0.315",
-    "pctchange": "-2.085%",
-    "volume": "855",
+    "lastsale": "$15.10",
+    "netchange": "0.305",
+    "pctchange": "2.062%",
+    "volume": "1979",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1122,10 +1122,10 @@
   {
     "symbol": "AHT^H",
     "name": "Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock",
-    "lastsale": "$15.00",
-    "netchange": "-0.02",
-    "pctchange": "-0.133%",
-    "volume": "460",
+    "lastsale": "$14.3801",
+    "netchange": "-0.6199",
+    "pctchange": "-4.133%",
+    "volume": "917",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1136,10 +1136,10 @@
   {
     "symbol": "AHT^I",
     "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock",
-    "lastsale": "$14.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "229",
+    "lastsale": "$14.60",
+    "netchange": "-0.37",
+    "pctchange": "-2.472%",
+    "volume": "2647",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "AI",
     "name": "C3.ai Inc. Class A Common Stock",
-    "lastsale": "$26.54",
-    "netchange": "0.55",
-    "pctchange": "2.116%",
-    "volume": "2665570",
-    "marketCap": "3371448867.00",
+    "lastsale": "$32.96",
+    "netchange": "6.42",
+    "pctchange": "24.19%",
+    "volume": "27855943",
+    "marketCap": "4186999044.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "AIG",
     "name": "American International Group Inc. New Common Stock",
-    "lastsale": "$76.31",
-    "netchange": "0.54",
-    "pctchange": "0.713%",
-    "volume": "3277391",
-    "marketCap": "47599841006.00",
+    "lastsale": "$75.30",
+    "netchange": "-1.01",
+    "pctchange": "-1.324%",
+    "volume": "3145078",
+    "marketCap": "46969833938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AIN",
     "name": "Albany International Corporation Common Stock",
-    "lastsale": "$81.86",
-    "netchange": "1.77",
-    "pctchange": "2.21%",
-    "volume": "261755",
-    "marketCap": "2562218000.00",
+    "lastsale": "$83.53",
+    "netchange": "1.67",
+    "pctchange": "2.04%",
+    "volume": "399785",
+    "marketCap": "2614489000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "AIO",
     "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$22.58",
-    "netchange": "0.10",
-    "pctchange": "0.445%",
-    "volume": "57544",
-    "marketCap": "775419148.00",
+    "lastsale": "$22.84",
+    "netchange": "0.26",
+    "pctchange": "1.151%",
+    "volume": "71278",
+    "marketCap": "784347800.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AIR",
     "name": "AAR Corp. Common Stock",
-    "lastsale": "$66.50",
-    "netchange": "0.35",
-    "pctchange": "0.529%",
-    "volume": "133623",
-    "marketCap": "2387861119.00",
+    "lastsale": "$67.35",
+    "netchange": "0.85",
+    "pctchange": "1.278%",
+    "volume": "86434",
+    "marketCap": "2418382652.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AIT",
     "name": "Applied Industrial Technologies Inc. Common Stock",
-    "lastsale": "$267.26",
-    "netchange": "0.53",
-    "pctchange": "0.199%",
-    "volume": "194592",
-    "marketCap": "10275219073.00",
+    "lastsale": "$266.27",
+    "netchange": "-0.99",
+    "pctchange": "-0.37%",
+    "volume": "210351",
+    "marketCap": "10237157011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -1235,9 +1235,9 @@
     "symbol": "AIV",
     "name": "Apartment Investment and Management Company Common Stock",
     "lastsale": "$8.82",
-    "netchange": "0.19",
-    "pctchange": "2.202%",
-    "volume": "1112556",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "428900",
     "marketCap": "1245995826.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AIZ",
     "name": "Assurant Inc. Common Stock",
-    "lastsale": "$221.60",
-    "netchange": "2.78",
-    "pctchange": "1.27%",
-    "volume": "502191",
-    "marketCap": "11365282522.00",
+    "lastsale": "$219.17",
+    "netchange": "-2.43",
+    "pctchange": "-1.097%",
+    "volume": "360092",
+    "marketCap": "11240654198.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AIZN",
     "name": "Assurant Inc. 5.25% Subordinated Notes due 2061",
-    "lastsale": "$22.04",
-    "netchange": "-0.08",
-    "pctchange": "-0.362%",
-    "volume": "5803",
-    "marketCap": "1130373767.00",
+    "lastsale": "$21.53",
+    "netchange": "-0.51",
+    "pctchange": "-2.314%",
+    "volume": "12961",
+    "marketCap": "1104217205.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "AJG",
     "name": "Arthur J. Gallagher & Co. Common Stock",
-    "lastsale": "$293.59",
-    "netchange": "-0.99",
-    "pctchange": "-0.336%",
-    "volume": "728124",
-    "marketCap": "64413646000.00",
+    "lastsale": "$292.49",
+    "netchange": "-1.10",
+    "pctchange": "-0.375%",
+    "volume": "692023",
+    "marketCap": "64172306000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -1290,11 +1290,11 @@
   {
     "symbol": "AJX",
     "name": "Great Ajax Corp. Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "-0.03",
-    "pctchange": "-0.987%",
-    "volume": "89347",
-    "marketCap": "136716464.00",
+    "lastsale": "$3.03",
+    "netchange": "0.02",
+    "pctchange": "0.664%",
+    "volume": "122498",
+    "marketCap": "137624879.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -1304,11 +1304,11 @@
   {
     "symbol": "AKA",
     "name": "a.k.a. Brands Holding Corp. Common Stock",
-    "lastsale": "$19.44",
-    "netchange": "2.29",
-    "pctchange": "13.353%",
-    "volume": "32863",
-    "marketCap": "206849240.00",
+    "lastsale": "$19.00",
+    "netchange": "-0.44",
+    "pctchange": "-2.263%",
+    "volume": "9692",
+    "marketCap": "202167467.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -1318,10 +1318,10 @@
   {
     "symbol": "AKO/A",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$13.15",
-    "netchange": "-0.22",
-    "pctchange": "-1.645%",
-    "volume": "923",
+    "lastsale": "$13.18",
+    "netchange": "0.03",
+    "pctchange": "0.228%",
+    "volume": "1376",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1332,10 +1332,10 @@
   {
     "symbol": "AKO/B",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$17.40",
-    "netchange": "0.30",
-    "pctchange": "1.754%",
-    "volume": "6596",
+    "lastsale": "$17.72",
+    "netchange": "0.32",
+    "pctchange": "1.839%",
+    "volume": "5580",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "AKR",
     "name": "Acadia Realty Trust Common Stock",
-    "lastsale": "$24.92",
-    "netchange": "0.32",
-    "pctchange": "1.301%",
-    "volume": "1628227",
-    "marketCap": "2981800258.00",
+    "lastsale": "$24.98",
+    "netchange": "0.06",
+    "pctchange": "0.241%",
+    "volume": "1121417",
+    "marketCap": "2988979552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "AL",
     "name": "Air Lease Corporation Class A Common Stock",
-    "lastsale": "$48.24",
-    "netchange": "-0.23",
-    "pctchange": "-0.475%",
-    "volume": "468349",
-    "marketCap": "5372820884.00",
+    "lastsale": "$48.23",
+    "netchange": "-0.01",
+    "pctchange": "-0.021%",
+    "volume": "521523",
+    "marketCap": "5371707115.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Diversified Commercial Services",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "ALB",
     "name": "Albemarle Corporation Common Stock",
-    "lastsale": "$104.03",
-    "netchange": "0.50",
-    "pctchange": "0.483%",
-    "volume": "1698742",
-    "marketCap": "12227721466.00",
+    "lastsale": "$106.45",
+    "netchange": "2.42",
+    "pctchange": "2.326%",
+    "volume": "2167801",
+    "marketCap": "12512169087.00",
     "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": "$47.50",
-    "netchange": "0.11",
-    "pctchange": "0.232%",
-    "volume": "27007",
+    "lastsale": "$48.39",
+    "netchange": "0.89",
+    "pctchange": "1.874%",
+    "volume": "393431",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "ALC",
     "name": "Alcon Inc. Ordinary Shares",
-    "lastsale": "$85.81",
-    "netchange": "0.68",
-    "pctchange": "0.799%",
-    "volume": "1968095",
-    "marketCap": "42879257000.00",
+    "lastsale": "$85.43",
+    "netchange": "-0.38",
+    "pctchange": "-0.443%",
+    "volume": "1155809",
+    "marketCap": "42689371000.00",
     "country": "Switzerland",
     "ipoyear": "2019",
     "industry": "Ophthalmic Goods",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "ALE",
     "name": "Allete Inc.",
-    "lastsale": "$64.45",
+    "lastsale": "$64.54",
     "netchange": "0.09",
     "pctchange": "0.14%",
-    "volume": "196768",
-    "marketCap": "3726432681.00",
+    "volume": "173969",
+    "marketCap": "3731636388.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "ALEX",
     "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company",
-    "lastsale": "$19.22",
-    "netchange": "-0.08",
-    "pctchange": "-0.415%",
-    "volume": "216414",
-    "marketCap": "1396005241.00",
+    "lastsale": "$19.47",
+    "netchange": "0.25",
+    "pctchange": "1.301%",
+    "volume": "164624",
+    "marketCap": "1414163478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "ALG",
     "name": "Alamo Group Inc. Common Stock",
-    "lastsale": "$193.49",
-    "netchange": "-0.82",
-    "pctchange": "-0.422%",
-    "volume": "63301",
-    "marketCap": "2333516682.00",
+    "lastsale": "$190.70",
+    "netchange": "-2.79",
+    "pctchange": "-1.442%",
+    "volume": "62366",
+    "marketCap": "2299868889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "ALIT",
     "name": "Alight Inc. Class A Common Stock",
-    "lastsale": "$7.67",
-    "netchange": "-0.06",
-    "pctchange": "-0.776%",
-    "volume": "6713408",
-    "marketCap": "4164997041.00",
+    "lastsale": "$7.78",
+    "netchange": "0.11",
+    "pctchange": "1.434%",
+    "volume": "5608426",
+    "marketCap": "4224729723.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "ALK",
     "name": "Alaska Air Group Inc. Common Stock",
-    "lastsale": "$52.83",
-    "netchange": "-1.13",
-    "pctchange": "-2.094%",
-    "volume": "2644971",
-    "marketCap": "6706481052.00",
+    "lastsale": "$53.08",
+    "netchange": "0.25",
+    "pctchange": "0.473%",
+    "volume": "1485519",
+    "marketCap": "6738217192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1486,11 +1486,11 @@
   {
     "symbol": "ALL",
     "name": "Allstate Corporation (The) Common Stock",
-    "lastsale": "$199.97",
-    "netchange": "3.09",
-    "pctchange": "1.569%",
-    "volume": "1108725",
-    "marketCap": "52952747696.00",
+    "lastsale": "$196.60",
+    "netchange": "-3.37",
+    "pctchange": "-1.685%",
+    "volume": "1134352",
+    "marketCap": "52060360039.00",
     "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": "$26.27",
-    "netchange": "0.13",
-    "pctchange": "0.497%",
-    "volume": "25787",
+    "lastsale": "$26.03",
+    "netchange": "-0.24",
+    "pctchange": "-0.914%",
+    "volume": "24651",
     "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": "$22.44",
-    "netchange": "-0.06",
-    "pctchange": "-0.267%",
-    "volume": "95188",
+    "lastsale": "$22.26",
+    "netchange": "-0.18",
+    "pctchange": "-0.802%",
+    "volume": "122894",
     "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": "$21.05",
-    "netchange": "-0.10",
-    "pctchange": "-0.473%",
-    "volume": "42559",
+    "lastsale": "$20.90",
+    "netchange": "-0.15",
+    "pctchange": "-0.713%",
+    "volume": "23749",
     "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": "$27.08",
-    "netchange": "-0.04",
-    "pctchange": "-0.147%",
-    "volume": "39040",
+    "lastsale": "$27.10",
+    "netchange": "0.02",
+    "pctchange": "0.074%",
+    "volume": "33955",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "ALLE",
     "name": "Allegion plc Ordinary Shares",
-    "lastsale": "$138.64",
-    "netchange": "-1.12",
-    "pctchange": "-0.801%",
-    "volume": "619708",
-    "marketCap": "12051875518.00",
+    "lastsale": "$138.12",
+    "netchange": "-0.52",
+    "pctchange": "-0.375%",
+    "volume": "522436",
+    "marketCap": "12006672292.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Diversified Commercial Services",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "ALLY",
     "name": "Ally Financial Inc. Common Stock",
-    "lastsale": "$35.71",
-    "netchange": "-0.51",
-    "pctchange": "-1.408%",
-    "volume": "2958556",
-    "marketCap": "10881364937.00",
+    "lastsale": "$35.57",
+    "netchange": "-0.14",
+    "pctchange": "-0.392%",
+    "volume": "2600211",
+    "marketCap": "10838704867.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -1584,11 +1584,11 @@
   {
     "symbol": "ALSN",
     "name": "Allison Transmission Holdings Inc. Common Stock",
-    "lastsale": "$117.41",
-    "netchange": "1.30",
-    "pctchange": "1.12%",
-    "volume": "671886",
-    "marketCap": "10170385883.00",
+    "lastsale": "$115.98",
+    "netchange": "-1.43",
+    "pctchange": "-1.218%",
+    "volume": "420688",
+    "marketCap": "10046515244.00",
     "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": "$6.89",
-    "netchange": "-0.10",
-    "pctchange": "-1.431%",
-    "volume": "401908",
-    "marketCap": "229136052.00",
+    "lastsale": "$7.12",
+    "netchange": "0.23",
+    "pctchange": "3.338%",
+    "volume": "578391",
+    "marketCap": "236785006.00",
     "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": "$25.53",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "2520",
+    "lastsale": "$25.65",
+    "netchange": "0.12",
+    "pctchange": "0.47%",
+    "volume": "7248",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "ALTM",
     "name": "Arcadium Lithium plc Ordinary Shares",
-    "lastsale": "$5.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.383%",
-    "volume": "10440386",
-    "marketCap": "5593276567.00",
+    "lastsale": "$5.19",
+    "netchange": "-0.01",
+    "pctchange": "-0.192%",
+    "volume": "8701141",
+    "marketCap": "5582520266.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Chemicals",
@@ -1640,11 +1640,11 @@
   {
     "symbol": "ALUR",
     "name": "Allurion Technologies Inc. Common Stock",
-    "lastsale": "$0.3818",
-    "netchange": "0.0388",
-    "pctchange": "11.312%",
-    "volume": "357682",
-    "marketCap": "24620952.00",
+    "lastsale": "$0.4096",
+    "netchange": "0.0278",
+    "pctchange": "7.281%",
+    "volume": "479683",
+    "marketCap": "26413677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1654,11 +1654,11 @@
   {
     "symbol": "ALV",
     "name": "Autoliv Inc. Common Stock",
-    "lastsale": "$98.10",
-    "netchange": "0.15",
-    "pctchange": "0.153%",
-    "volume": "388229",
-    "marketCap": "7725546283.00",
+    "lastsale": "$95.67",
+    "netchange": "-2.43",
+    "pctchange": "-2.477%",
+    "volume": "701034",
+    "marketCap": "7534179540.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -1668,11 +1668,11 @@
   {
     "symbol": "ALX",
     "name": "Alexander's Inc. Common Stock",
-    "lastsale": "$217.52",
-    "netchange": "0.37",
-    "pctchange": "0.17%",
-    "volume": "6712",
-    "marketCap": "1110937721.00",
+    "lastsale": "$221.07",
+    "netchange": "3.55",
+    "pctchange": "1.632%",
+    "volume": "4301",
+    "marketCap": "1129068600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1682,11 +1682,11 @@
   {
     "symbol": "AM",
     "name": "Antero Midstream Corporation Common Stock",
-    "lastsale": "$15.48",
-    "netchange": "0.23",
-    "pctchange": "1.508%",
-    "volume": "2263086",
-    "marketCap": "7450895520.00",
+    "lastsale": "$15.51",
+    "netchange": "0.03",
+    "pctchange": "0.194%",
+    "volume": "2235992",
+    "marketCap": "7465335240.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Natural Gas Distribution",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "AMBC",
     "name": "Ambac Financial Group Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "0.10",
-    "pctchange": "0.81%",
-    "volume": "734665",
-    "marketCap": "590192674.00",
+    "lastsale": "$12.32",
+    "netchange": "-0.12",
+    "pctchange": "-0.965%",
+    "volume": "511560",
+    "marketCap": "584499497.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "AMBP",
     "name": "Ardagh Metal Packaging S.A. Ordinary Shares",
-    "lastsale": "$3.61",
+    "lastsale": "$3.60",
     "netchange": "-0.01",
-    "pctchange": "-0.276%",
-    "volume": "1176589",
-    "marketCap": "2157299900.00",
+    "pctchange": "-0.277%",
+    "volume": "776312",
+    "marketCap": "2151324000.00",
     "country": "",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "AMC",
     "name": "AMC Entertainment Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.36",
-    "netchange": "-0.12",
-    "pctchange": "-2.679%",
-    "volume": "8026344",
-    "marketCap": "1637963488.00",
+    "lastsale": "$4.34",
+    "netchange": "-0.02",
+    "pctchange": "-0.459%",
+    "volume": "9460830",
+    "marketCap": "1630449894.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Movies/Entertainment",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "AMCR",
     "name": "Amcor plc Ordinary Shares",
-    "lastsale": "$10.15",
-    "netchange": "-0.07",
-    "pctchange": "-0.685%",
-    "volume": "7196500",
-    "marketCap": "14670233602.00",
+    "lastsale": "$9.89",
+    "netchange": "-0.26",
+    "pctchange": "-2.562%",
+    "volume": "44834599",
+    "marketCap": "14294444367.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Miscellaneous manufacturing industries",
@@ -1752,11 +1752,11 @@
   {
     "symbol": "AME",
     "name": "AMETEK Inc.",
-    "lastsale": "$193.24",
-    "netchange": "0.14",
-    "pctchange": "0.073%",
-    "volume": "818774",
-    "marketCap": "44697896083.00",
+    "lastsale": "$193.46",
+    "netchange": "0.22",
+    "pctchange": "0.114%",
+    "volume": "1321008",
+    "marketCap": "44748783773.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "AMG",
     "name": "Affiliated Managers Group Inc. Common Stock",
-    "lastsale": "$185.14",
-    "netchange": "-1.28",
-    "pctchange": "-0.687%",
-    "volume": "151590",
-    "marketCap": "5595880938.00",
+    "lastsale": "$183.11",
+    "netchange": "-2.03",
+    "pctchange": "-1.096%",
+    "volume": "163909",
+    "marketCap": "5534523921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1780,11 +1780,11 @@
   {
     "symbol": "AMH",
     "name": "American Homes 4 Rent Common Shares of Beneficial Interest",
-    "lastsale": "$37.44",
-    "netchange": "-0.16",
-    "pctchange": "-0.426%",
-    "volume": "2388957",
-    "marketCap": "13834352825.00",
+    "lastsale": "$37.58",
+    "netchange": "0.14",
+    "pctchange": "0.374%",
+    "volume": "1251854",
+    "marketCap": "13886083845.00",
     "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": "$23.92",
-    "netchange": "-0.38",
-    "pctchange": "-1.564%",
-    "volume": "11409",
+    "lastsale": "$23.9198",
+    "netchange": "-0.0002",
+    "pctchange": "-0.001%",
+    "volume": "1517",
     "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": "$24.33",
-    "netchange": "-0.32",
-    "pctchange": "-1.298%",
-    "volume": "7668",
+    "lastsale": "$24.29",
+    "netchange": "-0.04",
+    "pctchange": "-0.164%",
+    "volume": "4593",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "AMN",
     "name": "AMN Healthcare Services Inc",
-    "lastsale": "$26.50",
-    "netchange": "2.80",
-    "pctchange": "11.814%",
-    "volume": "2246258",
-    "marketCap": "1008953633.00",
+    "lastsale": "$25.05",
+    "netchange": "-1.45",
+    "pctchange": "-5.472%",
+    "volume": "1242422",
+    "marketCap": "953746736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "AMP",
     "name": "Ameriprise Financial Inc. Common Stock",
-    "lastsale": "$565.04",
-    "netchange": "2.60",
-    "pctchange": "0.462%",
-    "volume": "533806",
-    "marketCap": "54817110373.00",
+    "lastsale": "$562.56",
+    "netchange": "-2.48",
+    "pctchange": "-0.439%",
+    "volume": "338454",
+    "marketCap": "54576514249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "AMPS",
     "name": "Altus Power Inc. Class A Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "-0.02",
-    "pctchange": "-0.519%",
-    "volume": "688690",
-    "marketCap": "615850507.00",
+    "lastsale": "$3.87",
+    "netchange": "0.04",
+    "pctchange": "1.044%",
+    "volume": "783231",
+    "marketCap": "622282366.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "AMPX",
     "name": "Amprius Technologies Inc. Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "-0.19",
-    "pctchange": "-8.962%",
-    "volume": "3083417",
-    "marketCap": "204268863.00",
+    "lastsale": "$2.07",
+    "netchange": "0.14",
+    "pctchange": "7.254%",
+    "volume": "2158809",
+    "marketCap": "219086293.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "AMPY",
     "name": "Amplify Energy Corp. Common Stock",
-    "lastsale": "$6.60",
-    "netchange": "-0.01",
-    "pctchange": "-0.151%",
-    "volume": "218464",
-    "marketCap": "262483624.00",
+    "lastsale": "$6.56",
+    "netchange": "-0.04",
+    "pctchange": "-0.606%",
+    "volume": "219761",
+    "marketCap": "260892814.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "AMR",
     "name": "Alpha Metallurgical Resources Inc. Common Stock",
-    "lastsale": "$242.46",
-    "netchange": "7.29",
-    "pctchange": "3.10%",
-    "volume": "174456",
-    "marketCap": "3155861785.00",
+    "lastsale": "$241.33",
+    "netchange": "-1.13",
+    "pctchange": "-0.466%",
+    "volume": "164011",
+    "marketCap": "3141153693.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Coal Mining",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "AMRC",
     "name": "Ameresco Inc. Class A Common Stock",
-    "lastsale": "$26.67",
-    "netchange": "1.18",
-    "pctchange": "4.629%",
-    "volume": "386574",
-    "marketCap": "1398648169.00",
+    "lastsale": "$26.53",
+    "netchange": "-0.14",
+    "pctchange": "-0.525%",
+    "volume": "271000",
+    "marketCap": "1391306184.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Engineering & Construction",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "AMT",
     "name": "American Tower Corporation (REIT) Common Stock",
-    "lastsale": "$198.84",
-    "netchange": "2.39",
-    "pctchange": "1.217%",
-    "volume": "2374143",
-    "marketCap": "92915824097.00",
+    "lastsale": "$201.15",
+    "netchange": "2.31",
+    "pctchange": "1.162%",
+    "volume": "2513883",
+    "marketCap": "93995262609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "AMTB",
     "name": "Amerant Bancorp Inc. Class A Common Stock",
-    "lastsale": "$23.52",
-    "netchange": "-0.34",
-    "pctchange": "-1.425%",
-    "volume": "134572",
-    "marketCap": "990390650.00",
+    "lastsale": "$23.71",
+    "netchange": "0.19",
+    "pctchange": "0.808%",
+    "volume": "144569",
+    "marketCap": "998391255.00",
     "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": "$1.12",
-    "netchange": "-0.01",
-    "pctchange": "-0.885%",
-    "volume": "15130",
-    "marketCap": "73976000.00",
+    "lastsale": "$1.18",
+    "netchange": "0.06",
+    "pctchange": "5.357%",
+    "volume": "65703",
+    "marketCap": "77939000.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "AMTM",
     "name": "Amentum Holdings Inc. Common Stock",
-    "lastsale": "$22.77",
-    "netchange": "-2.43",
-    "pctchange": "-9.643%",
-    "volume": "3096162",
-    "marketCap": "3490194002.00",
+    "lastsale": "$21.94",
+    "netchange": "-0.83",
+    "pctchange": "-3.645%",
+    "volume": "4277939",
+    "marketCap": "3362971296.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "AMWL",
     "name": "American Well Corporation Class A Common Stock",
-    "lastsale": "$7.91",
-    "netchange": "-0.45",
-    "pctchange": "-5.383%",
-    "volume": "61517",
-    "marketCap": "121179847.00",
+    "lastsale": "$7.96",
+    "netchange": "0.05",
+    "pctchange": "0.632%",
+    "volume": "29781",
+    "marketCap": "121945839.00",
     "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": "$14.93",
-    "netchange": "-0.17",
-    "pctchange": "-1.126%",
-    "volume": "2074481",
-    "marketCap": "46618925000.00",
+    "lastsale": "$15.02",
+    "netchange": "0.09",
+    "pctchange": "0.603%",
+    "volume": "2193928",
+    "marketCap": "46899950000.00",
     "country": "Mexico",
     "ipoyear": "2023",
     "industry": "Telecommunications Equipment",
@@ -2004,11 +2004,11 @@
   {
     "symbol": "AN",
     "name": "AutoNation Inc. Common Stock",
-    "lastsale": "$164.27",
-    "netchange": "-0.53",
-    "pctchange": "-0.322%",
-    "volume": "285707",
-    "marketCap": "6512681931.00",
+    "lastsale": "$164.83",
+    "netchange": "0.56",
+    "pctchange": "0.341%",
+    "volume": "372804",
+    "marketCap": "6534883805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ANET",
     "name": "Arista Networks Inc. Common Stock",
-    "lastsale": "$370.47",
-    "netchange": "-3.92",
-    "pctchange": "-1.047%",
-    "volume": "2612091",
-    "marketCap": "116675778455.00",
+    "lastsale": "$377.70",
+    "netchange": "7.23",
+    "pctchange": "1.952%",
+    "volume": "3221385",
+    "marketCap": "118952793809.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Communications Equipment",
@@ -2032,11 +2032,11 @@
   {
     "symbol": "ANF",
     "name": "Abercrombie & Fitch Company Common Stock",
-    "lastsale": "$143.42",
-    "netchange": "-1.22",
-    "pctchange": "-0.843%",
-    "volume": "938573",
-    "marketCap": "7325700844.00",
+    "lastsale": "$142.58",
+    "netchange": "-0.84",
+    "pctchange": "-0.586%",
+    "volume": "1338248",
+    "marketCap": "7282794772.00",
     "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": "$25.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "13550",
+    "lastsale": "$24.96",
+    "netchange": "-0.04",
+    "pctchange": "-0.16%",
+    "volume": "17274",
     "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": "$25.01",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "5730",
+    "lastsale": "$25.04",
+    "netchange": "0.03",
+    "pctchange": "0.12%",
+    "volume": "10594",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2074,11 +2074,11 @@
   {
     "symbol": "ANRO",
     "name": "Alto Neuroscience Inc. Common Stock",
-    "lastsale": "$4.60",
-    "netchange": "0.08",
-    "pctchange": "1.77%",
-    "volume": "327574",
-    "marketCap": "124062773.00",
+    "lastsale": "$4.48",
+    "netchange": "-0.12",
+    "pctchange": "-2.609%",
+    "volume": "234021",
+    "marketCap": "120826353.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2088,11 +2088,11 @@
   {
     "symbol": "ANVS",
     "name": "Annovis Bio Inc. Common Stock",
-    "lastsale": "$6.82",
-    "netchange": "-0.02",
-    "pctchange": "-0.292%",
-    "volume": "97523",
-    "marketCap": "94097190.00",
+    "lastsale": "$6.68",
+    "netchange": "-0.14",
+    "pctchange": "-2.053%",
+    "volume": "139440",
+    "marketCap": "92165577.00",
     "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": "$8.75",
-    "netchange": "0.05",
-    "pctchange": "0.575%",
-    "volume": "346132",
+    "lastsale": "$8.74",
+    "netchange": "-0.01",
+    "pctchange": "-0.114%",
+    "volume": "292398",
     "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": "$25.07",
-    "netchange": "0.06",
-    "pctchange": "0.24%",
-    "volume": "18751",
+    "lastsale": "$25.02",
+    "netchange": "-0.05",
+    "pctchange": "-0.199%",
+    "volume": "4643",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2130,11 +2130,11 @@
   {
     "symbol": "AOMR",
     "name": "Angel Oak Mortgage REIT Inc. Common Stock",
-    "lastsale": "$9.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.102%",
-    "volume": "184676",
-    "marketCap": "230175353.00",
+    "lastsale": "$9.37",
+    "netchange": "-0.42",
+    "pctchange": "-4.29%",
+    "volume": "156967",
+    "marketCap": "220300619.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "AON",
     "name": "Aon plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$380.51",
-    "netchange": "1.22",
-    "pctchange": "0.322%",
-    "volume": "972013",
-    "marketCap": "82291481442.00",
+    "lastsale": "$379.15",
+    "netchange": "-1.36",
+    "pctchange": "-0.357%",
+    "volume": "688152",
+    "marketCap": "81997359304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -2158,11 +2158,11 @@
   {
     "symbol": "AORT",
     "name": "Artivion Inc. Common Stock",
-    "lastsale": "$26.67",
-    "netchange": "0.02",
-    "pctchange": "0.075%",
-    "volume": "201307",
-    "marketCap": "1118003626.00",
+    "lastsale": "$26.93",
+    "netchange": "0.26",
+    "pctchange": "0.975%",
+    "volume": "151359",
+    "marketCap": "1128902799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "AOS",
     "name": "A.O. Smith Corporation Common Stock",
-    "lastsale": "$72.15",
-    "netchange": "-0.08",
-    "pctchange": "-0.111%",
-    "volume": "801748",
-    "marketCap": "10461422655.00",
+    "lastsale": "$71.41",
+    "netchange": "-0.74",
+    "pctchange": "-1.026%",
+    "volume": "914208",
+    "marketCap": "10354126013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "AP",
     "name": "Ampco-Pittsburgh Corporation Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.05",
-    "pctchange": "3.012%",
-    "volume": "28956",
-    "marketCap": "34361234.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.04",
+    "pctchange": "-2.339%",
+    "volume": "79346",
+    "marketCap": "33557463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "APAM",
     "name": "Artisan Partners Asset Management Inc. Class A Common Stock",
-    "lastsale": "$46.87",
-    "netchange": "0.20",
-    "pctchange": "0.429%",
-    "volume": "407486",
-    "marketCap": "3766526585.00",
+    "lastsale": "$46.43",
+    "netchange": "-0.44",
+    "pctchange": "-0.939%",
+    "volume": "320846",
+    "marketCap": "3731167684.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "APD",
     "name": "Air Products and Chemicals Inc. Common Stock",
-    "lastsale": "$327.89",
-    "netchange": "10.79",
-    "pctchange": "3.403%",
-    "volume": "1898351",
-    "marketCap": "72894702061.00",
+    "lastsale": "$328.00",
+    "netchange": "0.11",
+    "pctchange": "0.034%",
+    "volume": "1881515",
+    "marketCap": "72919156656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "APG",
     "name": "APi Group Corporation Common Stock",
-    "lastsale": "$35.71",
-    "netchange": "0.34",
-    "pctchange": "0.961%",
-    "volume": "760116",
-    "marketCap": "9812242747.00",
+    "lastsale": "$35.75",
+    "netchange": "0.04",
+    "pctchange": "0.112%",
+    "volume": "706551",
+    "marketCap": "9823233778.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Engineering & Construction",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "APH",
     "name": "Amphenol Corporation Common Stock",
-    "lastsale": "$69.88",
-    "netchange": "-0.64",
-    "pctchange": "-0.908%",
-    "volume": "7200238",
-    "marketCap": "84248230081.00",
+    "lastsale": "$70.98",
+    "netchange": "1.10",
+    "pctchange": "1.574%",
+    "volume": "4860641",
+    "marketCap": "85574404281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "APLE",
     "name": "Apple Hospitality REIT Inc. Common Shares",
-    "lastsale": "$15.52",
-    "netchange": "0.02",
-    "pctchange": "0.129%",
-    "volume": "1265388",
-    "marketCap": "3723637009.00",
+    "lastsale": "$15.44",
+    "netchange": "-0.08",
+    "pctchange": "-0.515%",
+    "volume": "1226266",
+    "marketCap": "3704443004.00",
     "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": "$164.31",
-    "netchange": "0.68",
-    "pctchange": "0.416%",
-    "volume": "2977023",
-    "marketCap": "92969301885.00",
+    "lastsale": "$168.25",
+    "netchange": "3.94",
+    "pctchange": "2.398%",
+    "volume": "4706599",
+    "marketCap": "95198618722.00",
     "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": "$86.64",
-    "netchange": "0.61",
-    "pctchange": "0.709%",
-    "volume": "46275",
+    "lastsale": "$88.65",
+    "netchange": "2.01",
+    "pctchange": "2.32%",
+    "volume": "51939",
     "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": "$26.95",
-    "netchange": "-0.06",
-    "pctchange": "-0.222%",
-    "volume": "22950",
-    "marketCap": "15348948603.00",
+    "lastsale": "$26.90",
+    "netchange": "-0.05",
+    "pctchange": "-0.186%",
+    "volume": "48317",
+    "marketCap": "15320471890.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "APTV",
     "name": "Aptiv PLC Ordinary Shares",
-    "lastsale": "$52.71",
-    "netchange": "-0.22",
-    "pctchange": "-0.416%",
-    "volume": "5193195",
-    "marketCap": "12388733803.00",
+    "lastsale": "$52.11",
+    "netchange": "-0.60",
+    "pctchange": "-1.138%",
+    "volume": "3575417",
+    "marketCap": "12247712359.00",
     "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": "$4.82",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4262855",
-    "marketCap": "3696891800.00",
+    "lastsale": "$4.79",
+    "netchange": "-0.03",
+    "pctchange": "-0.622%",
+    "volume": "4315260",
+    "marketCap": "3673882100.00",
     "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": "0.025",
-    "pctchange": "0.097%",
-    "volume": "9206",
-    "marketCap": "19719312900.00",
+    "lastsale": "$25.83",
+    "netchange": "0.12",
+    "pctchange": "0.467%",
+    "volume": "21950",
+    "marketCap": "19811351700.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Electric Utilities: Central",
@@ -2354,11 +2354,11 @@
   {
     "symbol": "AR",
     "name": "Antero Resources Corporation Common Stock",
-    "lastsale": "$31.95",
-    "netchange": "1.46",
-    "pctchange": "4.788%",
-    "volume": "4692399",
-    "marketCap": "9941689800.00",
+    "lastsale": "$31.92",
+    "netchange": "-0.03",
+    "pctchange": "-0.094%",
+    "volume": "2203693",
+    "marketCap": "9932354880.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oil & Gas Production",
@@ -2371,7 +2371,7 @@
     "lastsale": "$3.39",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "78743",
+    "volume": "44026",
     "marketCap": "146659482.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -2382,11 +2382,11 @@
   {
     "symbol": "ARCH",
     "name": "Arch Resources Inc. Class A Common Stock",
-    "lastsale": "$166.27",
-    "netchange": "2.13",
-    "pctchange": "1.298%",
-    "volume": "295772",
-    "marketCap": "3010918418.00",
+    "lastsale": "$167.52",
+    "netchange": "1.25",
+    "pctchange": "0.752%",
+    "volume": "268649",
+    "marketCap": "3033554180.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Coal Mining",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "ARCO",
     "name": "Arcos Dorados Holdings Inc. Class A Shares",
-    "lastsale": "$8.76",
-    "netchange": "-0.04",
-    "pctchange": "-0.455%",
-    "volume": "923717",
-    "marketCap": "1845337528.00",
+    "lastsale": "$8.50",
+    "netchange": "-0.26",
+    "pctchange": "-2.968%",
+    "volume": "1514973",
+    "marketCap": "1790567237.00",
     "country": "Argentina",
     "ipoyear": "2011",
     "industry": "Restaurants",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "ARDC",
     "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares",
-    "lastsale": "$15.18",
-    "netchange": "0.16",
-    "pctchange": "1.065%",
-    "volume": "80888",
-    "marketCap": "347848774.00",
+    "lastsale": "$15.23",
+    "netchange": "0.05",
+    "pctchange": "0.329%",
+    "volume": "78524",
+    "marketCap": "348994521.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "ARDT",
     "name": "Ardent Health Partners Inc. Common Stock",
-    "lastsale": "$17.00",
-    "netchange": "0.39",
-    "pctchange": "2.348%",
-    "volume": "246957",
-    "marketCap": "2426457855.00",
+    "lastsale": "$16.64",
+    "netchange": "-0.36",
+    "pctchange": "-2.118%",
+    "volume": "240747",
+    "marketCap": "2375074042.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -2438,11 +2438,11 @@
   {
     "symbol": "ARE",
     "name": "Alexandria Real Estate Equities Inc. Common Stock",
-    "lastsale": "$105.22",
-    "netchange": "-0.36",
-    "pctchange": "-0.341%",
-    "volume": "1744483",
-    "marketCap": "18388484892.00",
+    "lastsale": "$104.49",
+    "netchange": "-0.73",
+    "pctchange": "-0.694%",
+    "volume": "1003345",
+    "marketCap": "18260908443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2452,11 +2452,11 @@
   {
     "symbol": "ARES",
     "name": "Ares Management Corporation Class A Common Stock",
-    "lastsale": "$167.43",
-    "netchange": "0.22",
-    "pctchange": "0.132%",
-    "volume": "975476",
-    "marketCap": "52414998729.00",
+    "lastsale": "$170.35",
+    "netchange": "2.92",
+    "pctchange": "1.744%",
+    "volume": "723417",
+    "marketCap": "53329122818.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -2466,10 +2466,10 @@
   {
     "symbol": "ARES^B",
     "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock",
-    "lastsale": "$54.00",
-    "netchange": "0.31",
-    "pctchange": "0.577%",
-    "volume": "355621",
+    "lastsale": "$54.24",
+    "netchange": "0.24",
+    "pctchange": "0.444%",
+    "volume": "51431",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2480,10 +2480,10 @@
   {
     "symbol": "ARGD",
     "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042",
-    "lastsale": "$22.00",
-    "netchange": "-0.07",
-    "pctchange": "-0.317%",
-    "volume": "3029",
+    "lastsale": "$22.01",
+    "netchange": "0.01",
+    "pctchange": "0.045%",
+    "volume": "9656",
     "marketCap": "286.00",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2494,10 +2494,10 @@
   {
     "symbol": "ARGO^A",
     "name": "Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A",
-    "lastsale": "$25.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28845",
+    "lastsale": "$25.05",
+    "netchange": "0.04",
+    "pctchange": "0.16%",
+    "volume": "28702",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2508,11 +2508,11 @@
   {
     "symbol": "ARI",
     "name": "Apollo Commercial Real Estate Finance Inc",
-    "lastsale": "$9.10",
-    "netchange": "0.03",
-    "pctchange": "0.331%",
-    "volume": "824779",
-    "marketCap": "1257389188.00",
+    "lastsale": "$9.16",
+    "netchange": "0.06",
+    "pctchange": "0.659%",
+    "volume": "582266",
+    "marketCap": "1265679666.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "ARIS",
     "name": "Aris Water Solutions Inc. Class A Common Stock",
-    "lastsale": "$24.68",
-    "netchange": "0.75",
-    "pctchange": "3.134%",
-    "volume": "326430",
-    "marketCap": "1437027527.00",
+    "lastsale": "$24.87",
+    "netchange": "0.19",
+    "pctchange": "0.77%",
+    "volume": "314455",
+    "marketCap": "1448090543.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oilfield Services/Equipment",
@@ -2536,11 +2536,11 @@
   {
     "symbol": "ARL",
     "name": "American Realty Investors Inc. Common Stock",
-    "lastsale": "$13.96",
-    "netchange": "0.54",
-    "pctchange": "4.024%",
-    "volume": "45845",
-    "marketCap": "225482520.00",
+    "lastsale": "$14.07",
+    "netchange": "0.11",
+    "pctchange": "0.788%",
+    "volume": "2754",
+    "marketCap": "227259245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "ARLO",
     "name": "Arlo Technologies Inc. Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "0.05",
-    "pctchange": "0.447%",
-    "volume": "943182",
-    "marketCap": "1126833652.00",
+    "lastsale": "$11.94",
+    "netchange": "0.71",
+    "pctchange": "6.322%",
+    "volume": "679975",
+    "marketCap": "1198076029.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "ARMK",
     "name": "Aramark Common Stock",
-    "lastsale": "$37.25",
-    "netchange": "-0.11",
-    "pctchange": "-0.294%",
-    "volume": "1868874",
-    "marketCap": "9813457668.00",
+    "lastsale": "$37.69",
+    "netchange": "0.44",
+    "pctchange": "1.181%",
+    "volume": "1745778",
+    "marketCap": "9929375020.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -2578,11 +2578,11 @@
   {
     "symbol": "AROC",
     "name": "Archrock Inc. Common Stock",
-    "lastsale": "$23.96",
-    "netchange": "0.74",
-    "pctchange": "3.187%",
-    "volume": "1194465",
-    "marketCap": "4197123947.00",
+    "lastsale": "$24.54",
+    "netchange": "0.58",
+    "pctchange": "2.421%",
+    "volume": "1257932",
+    "marketCap": "4298723776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -2592,11 +2592,11 @@
   {
     "symbol": "ARR",
     "name": "ARMOUR Residential REIT Inc.",
-    "lastsale": "$18.80",
-    "netchange": "-0.01",
-    "pctchange": "-0.053%",
-    "volume": "2895306",
-    "marketCap": "1048293001.00",
+    "lastsale": "$18.81",
+    "netchange": "0.01",
+    "pctchange": "0.053%",
+    "volume": "1790050",
+    "marketCap": "1048850603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2606,10 +2606,10 @@
   {
     "symbol": "ARR^C",
     "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)",
-    "lastsale": "$22.21",
-    "netchange": "-0.5298",
-    "pctchange": "-2.33%",
-    "volume": "18744",
+    "lastsale": "$22.32",
+    "netchange": "0.11",
+    "pctchange": "0.495%",
+    "volume": "12461",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "ARW",
     "name": "Arrow Electronics Inc. Common Stock",
-    "lastsale": "$114.90",
-    "netchange": "-0.28",
-    "pctchange": "-0.243%",
-    "volume": "529076",
-    "marketCap": "6042633283.00",
+    "lastsale": "$113.72",
+    "netchange": "-1.18",
+    "pctchange": "-1.027%",
+    "volume": "546553",
+    "marketCap": "5980576649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -2634,11 +2634,11 @@
   {
     "symbol": "AS",
     "name": "Amer Sports Inc. Ordinary Shares",
-    "lastsale": "$19.54",
-    "netchange": "0.21",
-    "pctchange": "1.086%",
-    "volume": "3414451",
-    "marketCap": "9872577321.00",
+    "lastsale": "$20.67",
+    "netchange": "1.13",
+    "pctchange": "5.783%",
+    "volume": "7633338",
+    "marketCap": "10443509377.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -2648,11 +2648,11 @@
   {
     "symbol": "ASA",
     "name": "ASA  Gold and Precious Metals Limited",
-    "lastsale": "$20.14",
-    "netchange": "0.67",
-    "pctchange": "3.441%",
-    "volume": "37955",
-    "marketCap": "383262347.00",
+    "lastsale": "$20.17",
+    "netchange": "0.03",
+    "pctchange": "0.149%",
+    "volume": "45526",
+    "marketCap": "383701030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2662,11 +2662,11 @@
   {
     "symbol": "ASAI",
     "name": "Sendas Distribuidora S A ADS",
-    "lastsale": "$6.26",
-    "netchange": "0.08",
-    "pctchange": "1.294%",
-    "volume": "355327",
-    "marketCap": "1692495166.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.16",
+    "pctchange": "-2.556%",
+    "volume": "808484",
+    "marketCap": "1649236504.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -2676,11 +2676,11 @@
   {
     "symbol": "ASAN",
     "name": "Asana Inc. Class A Common Stock",
-    "lastsale": "$13.81",
-    "netchange": "-0.09",
-    "pctchange": "-0.647%",
-    "volume": "1361879",
-    "marketCap": "3150949618.00",
+    "lastsale": "$13.78",
+    "netchange": "-0.03",
+    "pctchange": "-0.217%",
+    "volume": "1061734",
+    "marketCap": "3144104688.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2690,11 +2690,11 @@
   {
     "symbol": "ASB",
     "name": "Associated Banc-Corp Common Stock",
-    "lastsale": "$26.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.226%",
-    "volume": "4896982",
-    "marketCap": "4014308045.00",
+    "lastsale": "$26.11",
+    "netchange": "-0.43",
+    "pctchange": "-1.62%",
+    "volume": "3341737",
+    "marketCap": "3949268389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -2704,10 +2704,10 @@
   {
     "symbol": "ASB^E",
     "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$22.26",
-    "netchange": "0.1962",
-    "pctchange": "0.889%",
-    "volume": "1395",
+    "lastsale": "$22.32",
+    "netchange": "0.06",
+    "pctchange": "0.27%",
+    "volume": "1167",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2718,10 +2718,10 @@
   {
     "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": "$21.00",
-    "netchange": "0.09",
-    "pctchange": "0.43%",
-    "volume": "5171",
+    "lastsale": "$20.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.095%",
+    "volume": "8985",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2732,11 +2732,11 @@
   {
     "symbol": "ASBA",
     "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033",
-    "lastsale": "$24.31",
-    "netchange": "-0.10",
-    "pctchange": "-0.41%",
-    "volume": "19079",
-    "marketCap": "3668398813.00",
+    "lastsale": "$24.30",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "25367",
+    "marketCap": "3666889805.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -2746,11 +2746,11 @@
   {
     "symbol": "ASC",
     "name": "Ardmore Shipping Corporation Common Stock",
-    "lastsale": "$11.94",
-    "netchange": "0.17",
-    "pctchange": "1.444%",
-    "volume": "880114",
-    "marketCap": "493177509.00",
+    "lastsale": "$12.36",
+    "netchange": "0.42",
+    "pctchange": "3.518%",
+    "volume": "934683",
+    "marketCap": "510525462.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -2761,9 +2761,9 @@
     "symbol": "ASG",
     "name": "Liberty All-Star Growth Fund Inc.",
     "lastsale": "$5.66",
-    "netchange": "-0.01",
-    "pctchange": "-0.176%",
-    "volume": "221189",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "237136",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2775,9 +2775,9 @@
     "symbol": "ASGI",
     "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$19.62",
-    "netchange": "0.39",
-    "pctchange": "2.028%",
-    "volume": "226003",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "169025",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "ASGN",
     "name": "ASGN Incorporated Common Stock",
-    "lastsale": "$85.74",
-    "netchange": "-2.15",
-    "pctchange": "-2.446%",
-    "volume": "386386",
-    "marketCap": "3789708000.00",
+    "lastsale": "$84.39",
+    "netchange": "-1.35",
+    "pctchange": "-1.575%",
+    "volume": "391623",
+    "marketCap": "3730038000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Professional Services",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "ASH",
     "name": "Ashland Inc. Common Stock",
-    "lastsale": "$77.03",
-    "netchange": "0.07",
-    "pctchange": "0.091%",
-    "volume": "403690",
-    "marketCap": "3761518792.00",
+    "lastsale": "$76.39",
+    "netchange": "-0.64",
+    "pctchange": "-0.831%",
+    "volume": "296760",
+    "marketCap": "3730266397.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -2816,11 +2816,11 @@
   {
     "symbol": "ASIX",
     "name": "AdvanSix Inc. Common Stock ",
-    "lastsale": "$29.71",
-    "netchange": "0.06",
-    "pctchange": "0.202%",
-    "volume": "91638",
-    "marketCap": "794178277.00",
+    "lastsale": "$29.09",
+    "netchange": "-0.62",
+    "pctchange": "-2.087%",
+    "volume": "83431",
+    "marketCap": "777605052.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -2830,11 +2830,11 @@
   {
     "symbol": "ASPN",
     "name": "Aspen Aerogels Inc. Common Stock",
-    "lastsale": "$14.50",
-    "netchange": "0.22",
-    "pctchange": "1.541%",
-    "volume": "3385546",
-    "marketCap": "1189685676.00",
+    "lastsale": "$14.10",
+    "netchange": "-0.40",
+    "pctchange": "-2.759%",
+    "volume": "3472540",
+    "marketCap": "1156866761.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "RETAIL: Building Materials",
@@ -2844,11 +2844,11 @@
   {
     "symbol": "ASR",
     "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock",
-    "lastsale": "$265.00",
-    "netchange": "3.46",
-    "pctchange": "1.323%",
-    "volume": "70101",
-    "marketCap": "7950000000.00",
+    "lastsale": "$272.84",
+    "netchange": "7.84",
+    "pctchange": "2.958%",
+    "volume": "35214",
+    "marketCap": "8185200000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -2858,11 +2858,11 @@
   {
     "symbol": "ASX",
     "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ",
-    "lastsale": "$9.78",
-    "netchange": "0.24",
-    "pctchange": "2.516%",
-    "volume": "12256004",
-    "marketCap": "21439846749.00",
+    "lastsale": "$9.86",
+    "netchange": "0.08",
+    "pctchange": "0.818%",
+    "volume": "3605111",
+    "marketCap": "21615223818.00",
     "country": "Taiwan",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -2872,10 +2872,10 @@
   {
     "symbol": "ATCO^D",
     "name": "Atlas Corp. 7.95% Series D",
-    "lastsale": "$25.10",
-    "netchange": "-0.0399",
-    "pctchange": "-0.159%",
-    "volume": "2550",
+    "lastsale": "$25.1899",
+    "netchange": "0.0899",
+    "pctchange": "0.358%",
+    "volume": "2200",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2886,10 +2886,10 @@
   {
     "symbol": "ATCO^H",
     "name": "Atlas Corp. 7.875% Series H",
-    "lastsale": "$25.10",
-    "netchange": "0.09",
-    "pctchange": "0.36%",
-    "volume": "9680",
+    "lastsale": "$25.0061",
+    "netchange": "-0.0939",
+    "pctchange": "-0.374%",
+    "volume": "10827",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2900,11 +2900,11 @@
   {
     "symbol": "ATEN",
     "name": "A10 Networks Inc. Common Stock",
-    "lastsale": "$16.35",
-    "netchange": "-0.09",
-    "pctchange": "-0.547%",
-    "volume": "675353",
-    "marketCap": "1206611999.00",
+    "lastsale": "$16.40",
+    "netchange": "0.05",
+    "pctchange": "0.306%",
+    "volume": "432342",
+    "marketCap": "1210301944.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Communications Equipment",
@@ -2914,11 +2914,11 @@
   {
     "symbol": "ATGE",
     "name": "Adtalem Global Education Inc. Common Stock",
-    "lastsale": "$87.34",
-    "netchange": "0.14",
-    "pctchange": "0.161%",
-    "volume": "449472",
-    "marketCap": "3274447171.00",
+    "lastsale": "$87.77",
+    "netchange": "0.43",
+    "pctchange": "0.492%",
+    "volume": "234660",
+    "marketCap": "3290568218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2928,10 +2928,10 @@
   {
     "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": "$25.20",
-    "netchange": "0.14",
-    "pctchange": "0.559%",
-    "volume": "48263",
+    "lastsale": "$25.15",
+    "netchange": "-0.05",
+    "pctchange": "-0.198%",
+    "volume": "26617",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2942,10 +2942,10 @@
   {
     "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": "$22.09",
-    "netchange": "0.19",
-    "pctchange": "0.868%",
-    "volume": "24076",
+    "lastsale": "$21.9879",
+    "netchange": "-0.1021",
+    "pctchange": "-0.462%",
+    "volume": "11082",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2956,10 +2956,10 @@
   {
     "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": "$25.30",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "50839",
+    "lastsale": "$25.21",
+    "netchange": "-0.09",
+    "pctchange": "-0.356%",
+    "volume": "266138",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2970,10 +2970,10 @@
   {
     "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": "$18.98",
-    "netchange": "0.08",
-    "pctchange": "0.423%",
-    "volume": "80091",
+    "lastsale": "$19.05",
+    "netchange": "0.07",
+    "pctchange": "0.369%",
+    "volume": "54906",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2984,10 +2984,10 @@
   {
     "symbol": "ATH^E",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E",
-    "lastsale": "$26.96",
-    "netchange": "-0.11",
-    "pctchange": "-0.406%",
-    "volume": "32642",
+    "lastsale": "$26.75",
+    "netchange": "-0.21",
+    "pctchange": "-0.779%",
+    "volume": "12371",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2998,11 +2998,11 @@
   {
     "symbol": "ATHM",
     "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.",
-    "lastsale": "$27.94",
-    "netchange": "0.34",
-    "pctchange": "1.232%",
-    "volume": "403926",
-    "marketCap": "3376535729.00",
+    "lastsale": "$27.25",
+    "netchange": "-0.69",
+    "pctchange": "-2.47%",
+    "volume": "308205",
+    "marketCap": "3293149556.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -3012,11 +3012,11 @@
   {
     "symbol": "ATHS",
     "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064",
-    "lastsale": "$25.54",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "26810",
-    "marketCap": "5205190733.00",
+    "lastsale": "$25.49",
+    "netchange": "-0.05",
+    "pctchange": "-0.196%",
+    "volume": "41970",
+    "marketCap": "5195000462.00",
     "country": "Bermuda",
     "ipoyear": "2024",
     "industry": "",
@@ -3026,11 +3026,11 @@
   {
     "symbol": "ATI",
     "name": "ATI Inc. Common Stock",
-    "lastsale": "$56.79",
-    "netchange": "0.62",
-    "pctchange": "1.104%",
-    "volume": "766029",
-    "marketCap": "8100672629.00",
+    "lastsale": "$58.23",
+    "netchange": "1.44",
+    "pctchange": "2.536%",
+    "volume": "1175808",
+    "marketCap": "8306077957.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -3040,11 +3040,11 @@
   {
     "symbol": "ATIP",
     "name": "ATI Physical Therapy Inc. Class A Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.14",
-    "pctchange": "-6.897%",
-    "volume": "15520",
-    "marketCap": "8337623.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.17",
+    "pctchange": "-8.995%",
+    "volume": "61974",
+    "marketCap": "7587679.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Hospital/Nursing Management",
@@ -3054,11 +3054,11 @@
   {
     "symbol": "ATKR",
     "name": "Atkore Inc. Common Stock",
-    "lastsale": "$87.93",
-    "netchange": "-1.04",
-    "pctchange": "-1.169%",
-    "volume": "641094",
-    "marketCap": "3153585621.00",
+    "lastsale": "$86.32",
+    "netchange": "-1.61",
+    "pctchange": "-1.831%",
+    "volume": "576439",
+    "marketCap": "3095843407.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -3068,11 +3068,11 @@
   {
     "symbol": "ATMU",
     "name": "Atmus Filtration Technologies Inc. Common Stock",
-    "lastsale": "$43.00",
-    "netchange": "-0.26",
-    "pctchange": "-0.601%",
-    "volume": "1253337",
-    "marketCap": "3573130279.00",
+    "lastsale": "$43.02",
+    "netchange": "0.02",
+    "pctchange": "0.047%",
+    "volume": "691217",
+    "marketCap": "3574792200.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -3082,11 +3082,11 @@
   {
     "symbol": "ATO",
     "name": "Atmos Energy Corporation Common Stock",
-    "lastsale": "$146.97",
-    "netchange": "2.08",
-    "pctchange": "1.436%",
-    "volume": "1209919",
-    "marketCap": "22814568584.00",
+    "lastsale": "$146.78",
+    "netchange": "-0.19",
+    "pctchange": "-0.129%",
+    "volume": "880711",
+    "marketCap": "22785074347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -3096,11 +3096,11 @@
   {
     "symbol": "ATR",
     "name": "AptarGroup Inc. Common Stock",
-    "lastsale": "$166.69",
-    "netchange": "0.20",
-    "pctchange": "0.12%",
-    "volume": "384407",
-    "marketCap": "11092094676.00",
+    "lastsale": "$166.90",
+    "netchange": "0.21",
+    "pctchange": "0.126%",
+    "volume": "287603",
+    "marketCap": "11106068759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3110,11 +3110,11 @@
   {
     "symbol": "ATS",
     "name": "ATS Corporation Common Shares",
-    "lastsale": "$28.96",
-    "netchange": "0.82",
-    "pctchange": "2.914%",
-    "volume": "144834",
-    "marketCap": "2835941623.00",
+    "lastsale": "$29.35",
+    "netchange": "0.39",
+    "pctchange": "1.347%",
+    "volume": "100006",
+    "marketCap": "2874132825.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -3124,11 +3124,11 @@
   {
     "symbol": "ATUS",
     "name": "Altice USA Inc. Class A Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "-0.10",
-    "pctchange": "-4.049%",
-    "volume": "2646445",
-    "marketCap": "1094052283.00",
+    "lastsale": "$2.38",
+    "netchange": "0.01",
+    "pctchange": "0.422%",
+    "volume": "1172674",
+    "marketCap": "1098668538.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -3138,11 +3138,11 @@
   {
     "symbol": "AU",
     "name": "AngloGold Ashanti PLC Ordinary Shares",
-    "lastsale": "$24.82",
-    "netchange": "0.99",
-    "pctchange": "4.154%",
-    "volume": "2640172",
-    "marketCap": "10417695026.00",
+    "lastsale": "$25.15",
+    "netchange": "0.33",
+    "pctchange": "1.33%",
+    "volume": "3296925",
+    "marketCap": "10556205878.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3152,11 +3152,11 @@
   {
     "symbol": "AUB",
     "name": "Atlantic Union Bankshares Corporation Common Stock",
-    "lastsale": "$42.10",
-    "netchange": "-0.38",
-    "pctchange": "-0.895%",
-    "volume": "401331",
-    "marketCap": "3779595955.00",
+    "lastsale": "$41.76",
+    "netchange": "-0.34",
+    "pctchange": "-0.808%",
+    "volume": "1061971",
+    "marketCap": "3749071902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3166,10 +3166,10 @@
   {
     "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": "$25.27",
-    "netchange": "-0.29",
-    "pctchange": "-1.135%",
-    "volume": "56853",
+    "lastsale": "$25.34",
+    "netchange": "0.07",
+    "pctchange": "0.277%",
+    "volume": "56892",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3180,11 +3180,11 @@
   {
     "symbol": "AUNA",
     "name": "Auna SA Class A Ordinary Shares",
-    "lastsale": "$7.06",
-    "netchange": "0.05",
-    "pctchange": "0.713%",
-    "volume": "45812",
-    "marketCap": "521858094.00",
+    "lastsale": "$7.25",
+    "netchange": "0.19",
+    "pctchange": "2.691%",
+    "volume": "48293",
+    "marketCap": "535902433.00",
     "country": "Peru",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -3194,11 +3194,11 @@
   {
     "symbol": "AVA",
     "name": "Avista Corporation Common Stock",
-    "lastsale": "$38.64",
-    "netchange": "0.89",
-    "pctchange": "2.358%",
-    "volume": "704702",
-    "marketCap": "3059624049.00",
+    "lastsale": "$38.77",
+    "netchange": "0.13",
+    "pctchange": "0.336%",
+    "volume": "652042",
+    "marketCap": "3069917815.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -3208,11 +3208,11 @@
   {
     "symbol": "AVAL",
     "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)",
-    "lastsale": "$2.095",
-    "netchange": "-0.005",
-    "pctchange": "-0.238%",
-    "volume": "25810",
-    "marketCap": "2487198608.00",
+    "lastsale": "$2.10",
+    "netchange": "0.005",
+    "pctchange": "0.239%",
+    "volume": "19912",
+    "marketCap": "2493134643.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Commercial Banks",
@@ -3222,11 +3222,11 @@
   {
     "symbol": "AVB",
     "name": "AvalonBay Communities Inc. Common Stock",
-    "lastsale": "$229.22",
-    "netchange": "-0.19",
-    "pctchange": "-0.083%",
-    "volume": "547862",
-    "marketCap": "32603618548.00",
+    "lastsale": "$229.38",
+    "netchange": "0.16",
+    "pctchange": "0.07%",
+    "volume": "486131",
+    "marketCap": "32626376506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3236,11 +3236,11 @@
   {
     "symbol": "AVD",
     "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)",
-    "lastsale": "$6.15",
-    "netchange": "0.09",
-    "pctchange": "1.485%",
-    "volume": "281859",
-    "marketCap": "177045148.00",
+    "lastsale": "$6.35",
+    "netchange": "0.20",
+    "pctchange": "3.252%",
+    "volume": "534063",
+    "marketCap": "182802714.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Agricultural Chemicals",
@@ -3250,10 +3250,10 @@
   {
     "symbol": "AVK",
     "name": "Advent Convertible and Income Fund",
-    "lastsale": "$11.79",
-    "netchange": "0.11",
-    "pctchange": "0.942%",
-    "volume": "206984",
+    "lastsale": "$11.92",
+    "netchange": "0.13",
+    "pctchange": "1.103%",
+    "volume": "588025",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -3264,11 +3264,11 @@
   {
     "symbol": "AVNS",
     "name": "Avanos Medical Inc. Common Stock",
-    "lastsale": "$18.12",
-    "netchange": "-0.56",
-    "pctchange": "-2.998%",
-    "volume": "318112",
-    "marketCap": "832740786.00",
+    "lastsale": "$17.80",
+    "netchange": "-0.32",
+    "pctchange": "-1.766%",
+    "volume": "305490",
+    "marketCap": "818034547.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -3278,11 +3278,11 @@
   {
     "symbol": "AVNT",
     "name": "Avient Corporation Common Stock",
-    "lastsale": "$50.73",
-    "netchange": "0.09",
-    "pctchange": "0.178%",
-    "volume": "468321",
-    "marketCap": "4634918244.00",
+    "lastsale": "$49.89",
+    "netchange": "-0.84",
+    "pctchange": "-1.656%",
+    "volume": "575743",
+    "marketCap": "4558172111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3292,11 +3292,11 @@
   {
     "symbol": "AVTR",
     "name": "Avantor Inc. Common Stock",
-    "lastsale": "$20.18",
-    "netchange": "-0.56",
-    "pctchange": "-2.70%",
-    "volume": "9922771",
-    "marketCap": "13734786484.00",
+    "lastsale": "$19.72",
+    "netchange": "-0.46",
+    "pctchange": "-2.279%",
+    "volume": "9125465",
+    "marketCap": "13421704136.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -3306,11 +3306,11 @@
   {
     "symbol": "AVY",
     "name": "Avery Dennison Corporation Common Stock",
-    "lastsale": "$198.31",
-    "netchange": "0.58",
-    "pctchange": "0.293%",
-    "volume": "554972",
-    "marketCap": "15933497162.00",
+    "lastsale": "$197.00",
+    "netchange": "-1.31",
+    "pctchange": "-0.661%",
+    "volume": "557945",
+    "marketCap": "15828243361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3320,10 +3320,10 @@
   {
     "symbol": "AWF",
     "name": "Alliancebernstein Global High Income Fund",
-    "lastsale": "$10.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.186%",
-    "volume": "202115",
+    "lastsale": "$10.80",
+    "netchange": "0.05",
+    "pctchange": "0.465%",
+    "volume": "250903",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3334,11 +3334,11 @@
   {
     "symbol": "AWI",
     "name": "Armstrong World Industries Inc Common Stock",
-    "lastsale": "$152.87",
-    "netchange": "-0.41",
-    "pctchange": "-0.267%",
-    "volume": "142322",
-    "marketCap": "6663323854.00",
+    "lastsale": "$153.42",
+    "netchange": "0.55",
+    "pctchange": "0.36%",
+    "volume": "158338",
+    "marketCap": "6687297348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3348,11 +3348,11 @@
   {
     "symbol": "AWK",
     "name": "American Water Works Company Inc. Common Stock",
-    "lastsale": "$136.67",
-    "netchange": "2.44",
-    "pctchange": "1.818%",
-    "volume": "1372258",
-    "marketCap": "26636147810.00",
+    "lastsale": "$138.20",
+    "netchange": "1.53",
+    "pctchange": "1.119%",
+    "volume": "1584993",
+    "marketCap": "26934335460.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Supply",
@@ -3362,10 +3362,10 @@
   {
     "symbol": "AWP",
     "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.27",
-    "netchange": "0.11",
-    "pctchange": "2.644%",
-    "volume": "414369",
+    "lastsale": "$4.31",
+    "netchange": "0.04",
+    "pctchange": "0.937%",
+    "volume": "322378",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -3376,11 +3376,11 @@
   {
     "symbol": "AWR",
     "name": "American States Water Company Common Stock",
-    "lastsale": "$84.93",
-    "netchange": "-0.12",
-    "pctchange": "-0.141%",
-    "volume": "221136",
-    "marketCap": "3210088424.00",
+    "lastsale": "$85.19",
+    "netchange": "0.26",
+    "pctchange": "0.306%",
+    "volume": "190502",
+    "marketCap": "3219915611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -3390,11 +3390,11 @@
   {
     "symbol": "AX",
     "name": "Axos Financial Inc. Common Stock",
-    "lastsale": "$79.94",
-    "netchange": "-0.22",
-    "pctchange": "-0.274%",
-    "volume": "608808",
-    "marketCap": "4563969174.00",
+    "lastsale": "$79.62",
+    "netchange": "-0.32",
+    "pctchange": "-0.40%",
+    "volume": "254073",
+    "marketCap": "4545699595.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -3404,11 +3404,11 @@
   {
     "symbol": "AXL",
     "name": "American Axle & Manufacturing Holdings Inc. Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "-0.12",
-    "pctchange": "-1.902%",
-    "volume": "1122360",
-    "marketCap": "727826563.00",
+    "lastsale": "$6.15",
+    "netchange": "-0.04",
+    "pctchange": "-0.646%",
+    "volume": "934851",
+    "marketCap": "723123322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3418,11 +3418,11 @@
   {
     "symbol": "AXP",
     "name": "American Express Company Common Stock",
-    "lastsale": "$285.54",
-    "netchange": "-1.33",
-    "pctchange": "-0.464%",
-    "volume": "2074407",
-    "marketCap": "201147193891.00",
+    "lastsale": "$285.55",
+    "netchange": "0.01",
+    "pctchange": "0.004%",
+    "volume": "2494390",
+    "marketCap": "201154238340.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3432,11 +3432,11 @@
   {
     "symbol": "AXR",
     "name": "AMREP Corporation Common Stock",
-    "lastsale": "$32.17",
-    "netchange": "-0.23",
-    "pctchange": "-0.71%",
-    "volume": "55866",
-    "marketCap": "170097234.00",
+    "lastsale": "$36.58",
+    "netchange": "4.41",
+    "pctchange": "13.708%",
+    "volume": "18584",
+    "marketCap": "193414884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -3446,11 +3446,11 @@
   {
     "symbol": "AXS",
     "name": "Axis Capital Holdings Limited Common Stock",
-    "lastsale": "$86.22",
-    "netchange": "-0.51",
-    "pctchange": "-0.588%",
-    "volume": "337326",
-    "marketCap": "7212768933.00",
+    "lastsale": "$85.38",
+    "netchange": "-0.84",
+    "pctchange": "-0.974%",
+    "volume": "330635",
+    "marketCap": "7142498394.00",
     "country": "Bermuda",
     "ipoyear": "2003",
     "industry": "Property-Casualty Insurers",
@@ -3460,10 +3460,10 @@
   {
     "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": "$22.69",
-    "netchange": "0.03",
-    "pctchange": "0.132%",
-    "volume": "18885",
+    "lastsale": "$22.6084",
+    "netchange": "-0.0816",
+    "pctchange": "-0.36%",
+    "volume": "23449",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -3474,11 +3474,11 @@
   {
     "symbol": "AXTA",
     "name": "Axalta Coating Systems Ltd. Common Shares",
-    "lastsale": "$39.90",
-    "netchange": "-0.39",
-    "pctchange": "-0.968%",
-    "volume": "2072579",
-    "marketCap": "8700723436.00",
+    "lastsale": "$38.82",
+    "netchange": "-1.08",
+    "pctchange": "-2.707%",
+    "volume": "1994689",
+    "marketCap": "8465215132.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paints/Coatings",
@@ -3488,11 +3488,11 @@
   {
     "symbol": "AYI",
     "name": "Acuity Brands Inc. ",
-    "lastsale": "$323.47",
-    "netchange": "-2.40",
-    "pctchange": "-0.736%",
-    "volume": "232501",
-    "marketCap": "9983365884.00",
+    "lastsale": "$316.95",
+    "netchange": "-6.52",
+    "pctchange": "-2.016%",
+    "volume": "321961",
+    "marketCap": "9782136881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -3502,11 +3502,11 @@
   {
     "symbol": "AZEK",
     "name": "The AZEK Company Inc. Class A Common Stock",
-    "lastsale": "$46.30",
-    "netchange": "0.63",
-    "pctchange": "1.379%",
-    "volume": "1530482",
-    "marketCap": "6699407715.00",
+    "lastsale": "$46.46",
+    "netchange": "0.16",
+    "pctchange": "0.346%",
+    "volume": "1770993",
+    "marketCap": "6722559016.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Plastic Products",
@@ -3516,11 +3516,11 @@
   {
     "symbol": "AZO",
     "name": "AutoZone Inc. Common Stock",
-    "lastsale": "$3166.93",
-    "netchange": "59.40",
-    "pctchange": "1.911%",
-    "volume": "130373",
-    "marketCap": "53534699963.00",
+    "lastsale": "$3106.91",
+    "netchange": "-60.02",
+    "pctchange": "-1.895%",
+    "volume": "106698",
+    "marketCap": "52520104537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -3530,11 +3530,11 @@
   {
     "symbol": "AZUL",
     "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)",
-    "lastsale": "$2.56",
-    "netchange": "-0.11",
-    "pctchange": "-4.12%",
-    "volume": "2536244",
-    "marketCap": "286507346.00",
+    "lastsale": "$2.50",
+    "netchange": "-0.06",
+    "pctchange": "-2.344%",
+    "volume": "1751474",
+    "marketCap": "279792330.00",
     "country": "Brazil",
     "ipoyear": "2017",
     "industry": "Air Freight/Delivery Services",
@@ -3544,11 +3544,11 @@
   {
     "symbol": "AZZ",
     "name": "AZZ Inc.",
-    "lastsale": "$85.00",
-    "netchange": "2.07",
-    "pctchange": "2.496%",
-    "volume": "133696",
-    "marketCap": "2539540920.00",
+    "lastsale": "$86.92",
+    "netchange": "1.92",
+    "pctchange": "2.259%",
+    "volume": "115339",
+    "marketCap": "2596904668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -3558,11 +3558,11 @@
   {
     "symbol": "B",
     "name": "Barnes Group Inc. Common Stock",
-    "lastsale": "$46.69",
-    "netchange": "0.01",
-    "pctchange": "0.021%",
-    "volume": "475638",
-    "marketCap": "2378389487.00",
+    "lastsale": "$46.76",
+    "netchange": "0.07",
+    "pctchange": "0.15%",
+    "volume": "306808",
+    "marketCap": "2381955288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3572,11 +3572,11 @@
   {
     "symbol": "BA",
     "name": "Boeing Company (The) Common Stock",
-    "lastsale": "$143.87",
-    "netchange": "3.68",
-    "pctchange": "2.625%",
-    "volume": "12251315",
-    "marketCap": "105067650272.00",
+    "lastsale": "$145.60",
+    "netchange": "1.73",
+    "pctchange": "1.202%",
+    "volume": "8235369",
+    "marketCap": "106331061928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3586,10 +3586,10 @@
   {
     "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": "$51.91",
-    "netchange": "1.01",
-    "pctchange": "1.984%",
-    "volume": "1273489",
+    "lastsale": "$52.41",
+    "netchange": "0.50",
+    "pctchange": "0.963%",
+    "volume": "1529973",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3600,11 +3600,11 @@
   {
     "symbol": "BABA",
     "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share",
-    "lastsale": "$89.35",
-    "netchange": "0.76",
-    "pctchange": "0.858%",
-    "volume": "13480281",
-    "marketCap": "217445811735.00",
+    "lastsale": "$87.11",
+    "netchange": "-2.24",
+    "pctchange": "-2.507%",
+    "volume": "19193328",
+    "marketCap": "211994456186.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -3614,11 +3614,11 @@
   {
     "symbol": "BAC",
     "name": "Bank of America Corporation Common Stock",
-    "lastsale": "$46.72",
-    "netchange": "-0.03",
-    "pctchange": "-0.064%",
-    "volume": "32357485",
-    "marketCap": "358476934865.00",
+    "lastsale": "$46.41",
+    "netchange": "-0.31",
+    "pctchange": "-0.664%",
+    "volume": "28511614",
+    "marketCap": "356098342190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3628,10 +3628,10 @@
   {
     "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": "$25.22",
-    "netchange": "0.04",
-    "pctchange": "0.159%",
-    "volume": "75067",
+    "lastsale": "$25.19",
+    "netchange": "-0.03",
+    "pctchange": "-0.119%",
+    "volume": "60055",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3642,10 +3642,10 @@
   {
     "symbol": "BAC^E",
     "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E",
-    "lastsale": "$24.45",
-    "netchange": "0.05",
-    "pctchange": "0.205%",
-    "volume": "12092",
+    "lastsale": "$24.31",
+    "netchange": "-0.14",
+    "pctchange": "-0.573%",
+    "volume": "11104",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3656,10 +3656,10 @@
   {
     "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": "$25.02",
-    "netchange": "-0.03",
-    "pctchange": "-0.12%",
-    "volume": "35314",
+    "lastsale": "$24.91",
+    "netchange": "-0.11",
+    "pctchange": "-0.44%",
+    "volume": "106993",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3670,10 +3670,10 @@
   {
     "symbol": "BAC^L",
     "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L",
-    "lastsale": "$1238.12",
-    "netchange": "-1.13",
-    "pctchange": "-0.091%",
-    "volume": "2437",
+    "lastsale": "$1242.00",
+    "netchange": "3.88",
+    "pctchange": "0.313%",
+    "volume": "3485",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3684,10 +3684,10 @@
   {
     "symbol": "BAC^M",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK",
-    "lastsale": "$23.88",
-    "netchange": "-0.10",
-    "pctchange": "-0.417%",
-    "volume": "89787",
+    "lastsale": "$23.71",
+    "netchange": "-0.17",
+    "pctchange": "-0.712%",
+    "volume": "76522",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3698,10 +3698,10 @@
   {
     "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": "$22.08",
-    "netchange": "-0.08",
-    "pctchange": "-0.361%",
-    "volume": "179898",
+    "lastsale": "$21.98",
+    "netchange": "-0.10",
+    "pctchange": "-0.453%",
+    "volume": "128561",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3712,10 +3712,10 @@
   {
     "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": "$19.56",
-    "netchange": "-0.06",
-    "pctchange": "-0.306%",
-    "volume": "58690",
+    "lastsale": "$19.3777",
+    "netchange": "-0.1823",
+    "pctchange": "-0.932%",
+    "volume": "57926",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3726,10 +3726,10 @@
   {
     "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": "$18.4648",
-    "netchange": "-0.0052",
-    "pctchange": "-0.028%",
-    "volume": "91376",
+    "lastsale": "$18.30",
+    "netchange": "-0.1648",
+    "pctchange": "-0.893%",
+    "volume": "178648",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3740,10 +3740,10 @@
   {
     "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": "$18.89",
-    "netchange": "0.02",
-    "pctchange": "0.106%",
-    "volume": "116633",
+    "lastsale": "$18.61",
+    "netchange": "-0.28",
+    "pctchange": "-1.482%",
+    "volume": "117075",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3754,10 +3754,10 @@
   {
     "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": "$21.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.094%",
-    "volume": "58837",
+    "lastsale": "$21.12",
+    "netchange": "-0.24",
+    "pctchange": "-1.124%",
+    "volume": "77365",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3768,11 +3768,11 @@
   {
     "symbol": "BAH",
     "name": "Booz Allen Hamilton Holding Corporation Common Stock",
-    "lastsale": "$140.54",
-    "netchange": "-8.85",
-    "pctchange": "-5.924%",
-    "volume": "4290927",
-    "marketCap": "17957181442.00",
+    "lastsale": "$137.92",
+    "netchange": "-2.62",
+    "pctchange": "-1.864%",
+    "volume": "3980897",
+    "marketCap": "17622416852.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Professional Services",
@@ -3782,11 +3782,11 @@
   {
     "symbol": "BAK",
     "name": "Braskem SA ADR",
-    "lastsale": "$5.10",
-    "netchange": "-0.09",
-    "pctchange": "-1.734%",
-    "volume": "629932",
-    "marketCap": "2303510125.00",
+    "lastsale": "$5.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.196%",
+    "volume": "617984",
+    "marketCap": "2298993439.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3796,11 +3796,11 @@
   {
     "symbol": "BALL",
     "name": "Ball Corporation Common Stock",
-    "lastsale": "$60.86",
-    "netchange": "-0.06",
-    "pctchange": "-0.098%",
-    "volume": "2524841",
-    "marketCap": "18162204047.00",
+    "lastsale": "$59.91",
+    "netchange": "-0.95",
+    "pctchange": "-1.561%",
+    "volume": "2271633",
+    "marketCap": "17878699383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3810,11 +3810,11 @@
   {
     "symbol": "BALY",
     "name": "Bally's Corporation Common Stock",
-    "lastsale": "$17.80",
-    "netchange": "0.02",
-    "pctchange": "0.112%",
-    "volume": "601883",
-    "marketCap": "723869823.00",
+    "lastsale": "$17.86",
+    "netchange": "0.06",
+    "pctchange": "0.337%",
+    "volume": "310484",
+    "marketCap": "726309834.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -3824,11 +3824,11 @@
   {
     "symbol": "BAM",
     "name": "Brookfield Asset Management Inc Class A Limited Voting Shares",
-    "lastsale": "$55.47",
-    "netchange": "-0.30",
-    "pctchange": "-0.538%",
-    "volume": "997114",
-    "marketCap": "21671905400.00",
+    "lastsale": "$55.64",
+    "netchange": "0.17",
+    "pctchange": "0.306%",
+    "volume": "968366",
+    "marketCap": "21738323715.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -3838,11 +3838,11 @@
   {
     "symbol": "BANC",
     "name": "Banc of California Inc. Common Stock",
-    "lastsale": "$16.03",
-    "netchange": "-0.20",
-    "pctchange": "-1.232%",
-    "volume": "3649436",
-    "marketCap": "2545675072.00",
+    "lastsale": "$16.04",
+    "netchange": "0.01",
+    "pctchange": "0.062%",
+    "volume": "1653190",
+    "marketCap": "2547263141.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3852,10 +3852,10 @@
   {
     "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": "$24.79",
-    "netchange": "0.06",
-    "pctchange": "0.243%",
-    "volume": "39657",
+    "lastsale": "$24.68",
+    "netchange": "-0.11",
+    "pctchange": "-0.444%",
+    "volume": "26430",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3866,11 +3866,11 @@
   {
     "symbol": "BAP",
     "name": "Credicorp Ltd. Common Stock",
-    "lastsale": "$193.15",
-    "netchange": "0.81",
-    "pctchange": "0.421%",
-    "volume": "293193",
-    "marketCap": "18229944529.00",
+    "lastsale": "$193.48",
+    "netchange": "0.33",
+    "pctchange": "0.171%",
+    "volume": "133207",
+    "marketCap": "18261090693.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3881,9 +3881,9 @@
     "symbol": "BARK",
     "name": "BARK Inc. Class A Common Stock",
     "lastsale": "$1.58",
-    "netchange": "0.09",
-    "pctchange": "6.04%",
-    "volume": "982511",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "868068",
     "marketCap": "274847585.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -3894,11 +3894,11 @@
   {
     "symbol": "BAX",
     "name": "Baxter International Inc. Common Stock",
-    "lastsale": "$33.02",
-    "netchange": "1.06",
-    "pctchange": "3.317%",
-    "volume": "7004276",
-    "marketCap": "16859601925.00",
+    "lastsale": "$32.52",
+    "netchange": "-0.50",
+    "pctchange": "-1.514%",
+    "volume": "4518586",
+    "marketCap": "16604308134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3908,11 +3908,11 @@
   {
     "symbol": "BB",
     "name": "BlackBerry Limited Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "0.01",
-    "pctchange": "0.42%",
-    "volume": "7067251",
-    "marketCap": "1410513862.00",
+    "lastsale": "$2.35",
+    "netchange": "-0.04",
+    "pctchange": "-1.674%",
+    "volume": "6082934",
+    "marketCap": "1386906935.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3922,11 +3922,11 @@
   {
     "symbol": "BBAI",
     "name": "BigBear.ai Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "0.06",
-    "pctchange": "3.529%",
-    "volume": "5203276",
-    "marketCap": "441031179.00",
+    "lastsale": "$2.06",
+    "netchange": "0.30",
+    "pctchange": "17.045%",
+    "volume": "23391380",
+    "marketCap": "516206948.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -3936,11 +3936,11 @@
   {
     "symbol": "BBAR",
     "name": "Banco BBVA Argentina S.A. ADS",
-    "lastsale": "$17.68",
-    "netchange": "1.43",
-    "pctchange": "8.80%",
-    "volume": "876781",
-    "marketCap": "3610904732.00",
+    "lastsale": "$17.24",
+    "netchange": "-0.44",
+    "pctchange": "-2.489%",
+    "volume": "959280",
+    "marketCap": "3521040587.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3950,11 +3950,11 @@
   {
     "symbol": "BBD",
     "name": "Banco Bradesco Sa American Depositary Shares",
-    "lastsale": "$2.39",
-    "netchange": "0.01",
-    "pctchange": "0.42%",
-    "volume": "33568178",
-    "marketCap": "25434786845.00",
+    "lastsale": "$2.41",
+    "netchange": "0.02",
+    "pctchange": "0.837%",
+    "volume": "22619941",
+    "marketCap": "25647630249.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3964,11 +3964,11 @@
   {
     "symbol": "BBDC",
     "name": "Barings BDC Inc. Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "0.05",
-    "pctchange": "0.503%",
-    "volume": "312245",
-    "marketCap": "1055589380.00",
+    "lastsale": "$10.07",
+    "netchange": "0.07",
+    "pctchange": "0.70%",
+    "volume": "444612",
+    "marketCap": "1062978506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -3978,11 +3978,11 @@
   {
     "symbol": "BBDO",
     "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)",
-    "lastsale": "$2.15",
-    "netchange": "0.01",
-    "pctchange": "0.467%",
-    "volume": "33757",
-    "marketCap": "22880665990.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.465%",
+    "volume": "13714",
+    "marketCap": "22774244288.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3992,10 +3992,10 @@
   {
     "symbol": "BBN",
     "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.10",
-    "netchange": "0.05",
-    "pctchange": "0.312%",
-    "volume": "240490",
+    "lastsale": "$16.21",
+    "netchange": "0.11",
+    "pctchange": "0.683%",
+    "volume": "200775",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -4006,11 +4006,11 @@
   {
     "symbol": "BBU",
     "name": "Brookfield Business Partners L.P. Limited Partnership Units ",
-    "lastsale": "$24.41",
-    "netchange": "-0.74",
-    "pctchange": "-2.942%",
-    "volume": "19820",
-    "marketCap": "5295547336.00",
+    "lastsale": "$24.16",
+    "netchange": "-0.25",
+    "pctchange": "-1.024%",
+    "volume": "40147",
+    "marketCap": "5241311907.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Engineering & Construction",
@@ -4020,11 +4020,11 @@
   {
     "symbol": "BBUC",
     "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares",
-    "lastsale": "$26.42",
-    "netchange": "-0.12",
-    "pctchange": "-0.452%",
-    "volume": "32779",
-    "marketCap": "2612636072.00",
+    "lastsale": "$26.09",
+    "netchange": "-0.33",
+    "pctchange": "-1.249%",
+    "volume": "47592",
+    "marketCap": "2580002843.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -4034,11 +4034,11 @@
   {
     "symbol": "BBVA",
     "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock",
-    "lastsale": "$9.96",
-    "netchange": "0.14",
-    "pctchange": "1.426%",
-    "volume": "2676776",
-    "marketCap": "58145886185.00",
+    "lastsale": "$9.87",
+    "netchange": "-0.09",
+    "pctchange": "-0.904%",
+    "volume": "993608",
+    "marketCap": "57620471551.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4048,11 +4048,11 @@
   {
     "symbol": "BBW",
     "name": "Build-A-Bear Workshop Inc. Common Stock",
-    "lastsale": "$37.09",
-    "netchange": "0.81",
-    "pctchange": "2.233%",
-    "volume": "158924",
-    "marketCap": "501370417.00",
+    "lastsale": "$36.68",
+    "netchange": "-0.41",
+    "pctchange": "-1.105%",
+    "volume": "209885",
+    "marketCap": "495828172.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Recreational Games/Products/Toys",
@@ -4062,11 +4062,11 @@
   {
     "symbol": "BBWI",
     "name": "Bath & Body Works Inc.",
-    "lastsale": "$31.45",
-    "netchange": "-0.09",
-    "pctchange": "-0.285%",
-    "volume": "3991369",
-    "marketCap": "6891070702.00",
+    "lastsale": "$30.44",
+    "netchange": "-1.01",
+    "pctchange": "-3.211%",
+    "volume": "4626255",
+    "marketCap": "6669767636.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -4076,11 +4076,11 @@
   {
     "symbol": "BBY",
     "name": "Best Buy Co. Inc. Common Stock",
-    "lastsale": "$89.00",
-    "netchange": "-3.66",
-    "pctchange": "-3.95%",
-    "volume": "3501105",
-    "marketCap": "19110546894.00",
+    "lastsale": "$87.02",
+    "netchange": "-1.98",
+    "pctchange": "-2.225%",
+    "volume": "2879871",
+    "marketCap": "18685390907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -4090,11 +4090,11 @@
   {
     "symbol": "BC",
     "name": "Brunswick Corporation Common Stock",
-    "lastsale": "$79.90",
-    "netchange": "-0.30",
-    "pctchange": "-0.374%",
-    "volume": "357720",
-    "marketCap": "5272059438.00",
+    "lastsale": "$79.53",
+    "netchange": "-0.37",
+    "pctchange": "-0.463%",
+    "volume": "420673",
+    "marketCap": "5247645646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4104,10 +4104,10 @@
   {
     "symbol": "BC^A",
     "name": "Brunswick Corporation 6.500% Senior Notes due 2048",
-    "lastsale": "$24.27",
-    "netchange": "-0.08",
-    "pctchange": "-0.329%",
-    "volume": "7487",
+    "lastsale": "$24.20",
+    "netchange": "-0.07",
+    "pctchange": "-0.288%",
+    "volume": "8813",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4118,10 +4118,10 @@
   {
     "symbol": "BC^B",
     "name": "Brunswick Corporation 6.625% Senior Notes due 2049",
-    "lastsale": "$24.72",
-    "netchange": "-0.14",
-    "pctchange": "-0.563%",
-    "volume": "4601",
+    "lastsale": "$24.65",
+    "netchange": "-0.07",
+    "pctchange": "-0.283%",
+    "volume": "7569",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4132,10 +4132,10 @@
   {
     "symbol": "BC^C",
     "name": "Brunswick Corporation 6.375% Notes due 2049",
-    "lastsale": "$24.4928",
-    "netchange": "-0.0872",
-    "pctchange": "-0.355%",
-    "volume": "9150",
+    "lastsale": "$24.30",
+    "netchange": "-0.1928",
+    "pctchange": "-0.787%",
+    "volume": "20761",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4146,11 +4146,11 @@
   {
     "symbol": "BCAT",
     "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.125%",
-    "volume": "268697",
-    "marketCap": "1734485400.00",
+    "lastsale": "$16.01",
+    "netchange": "-0.03",
+    "pctchange": "-0.187%",
+    "volume": "420730",
+    "marketCap": "1731241350.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -4160,11 +4160,11 @@
   {
     "symbol": "BCC",
     "name": "Boise Cascade L.L.C. Common Stock",
-    "lastsale": "$141.54",
-    "netchange": "1.45",
-    "pctchange": "1.035%",
-    "volume": "183580",
-    "marketCap": "5435780290.00",
+    "lastsale": "$138.18",
+    "netchange": "-3.36",
+    "pctchange": "-2.374%",
+    "volume": "165738",
+    "marketCap": "5306740995.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "RETAIL: Building Materials",
@@ -4174,11 +4174,11 @@
   {
     "symbol": "BCE",
     "name": "BCE Inc. Common Stock",
-    "lastsale": "$27.23",
-    "netchange": "0.41",
-    "pctchange": "1.529%",
-    "volume": "4042530",
-    "marketCap": "24841468895.00",
+    "lastsale": "$27.31",
+    "netchange": "0.08",
+    "pctchange": "0.294%",
+    "volume": "2853598",
+    "marketCap": "24914451543.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4188,11 +4188,11 @@
   {
     "symbol": "BCH",
     "name": "Banco De Chile ADS",
-    "lastsale": "$23.13",
-    "netchange": "0.08",
-    "pctchange": "0.347%",
-    "volume": "160533",
-    "marketCap": "11682625441.00",
+    "lastsale": "$23.16",
+    "netchange": "0.03",
+    "pctchange": "0.13%",
+    "volume": "277395",
+    "marketCap": "11697778003.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4202,11 +4202,11 @@
   {
     "symbol": "BCO",
     "name": "Brinks Company (The) Common Stock",
-    "lastsale": "$91.28",
-    "netchange": "-0.13",
-    "pctchange": "-0.142%",
-    "volume": "275005",
-    "marketCap": "3983702370.00",
+    "lastsale": "$91.76",
+    "netchange": "0.48",
+    "pctchange": "0.526%",
+    "volume": "306116",
+    "marketCap": "4004650849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -4216,11 +4216,11 @@
   {
     "symbol": "BCS",
     "name": "Barclays PLC Common Stock",
-    "lastsale": "$13.26",
-    "netchange": "0.05",
-    "pctchange": "0.379%",
-    "volume": "8532502",
-    "marketCap": "48269939107.00",
+    "lastsale": "$13.08",
+    "netchange": "-0.18",
+    "pctchange": "-1.357%",
+    "volume": "6432686",
+    "marketCap": "47614691065.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4230,11 +4230,11 @@
   {
     "symbol": "BCSF",
     "name": "Bain Capital Specialty Finance Inc. Common Stock",
-    "lastsale": "$16.83",
-    "netchange": "-0.09",
-    "pctchange": "-0.532%",
-    "volume": "239363",
-    "marketCap": "1086582920.00",
+    "lastsale": "$16.81",
+    "netchange": "-0.02",
+    "pctchange": "-0.119%",
+    "volume": "272645",
+    "marketCap": "1085291675.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -4244,11 +4244,11 @@
   {
     "symbol": "BCX",
     "name": "BlackRock Resources Common Shares of Beneficial Interest",
-    "lastsale": "$9.23",
-    "netchange": "0.14",
-    "pctchange": "1.54%",
-    "volume": "201834",
-    "marketCap": "783239432.00",
+    "lastsale": "$9.19",
+    "netchange": "-0.04",
+    "pctchange": "-0.433%",
+    "volume": "163048",
+    "marketCap": "779845112.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -4258,11 +4258,11 @@
   {
     "symbol": "BDC",
     "name": "Belden Inc Common Stock",
-    "lastsale": "$118.33",
-    "netchange": "-0.28",
-    "pctchange": "-0.236%",
-    "volume": "206757",
-    "marketCap": "4773034966.00",
+    "lastsale": "$118.68",
+    "netchange": "0.35",
+    "pctchange": "0.296%",
+    "volume": "141346",
+    "marketCap": "4787152791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4272,11 +4272,11 @@
   {
     "symbol": "BDJ",
     "name": "Blackrock Enhanced Equity Dividend Trust",
-    "lastsale": "$9.04",
-    "netchange": "0.03",
-    "pctchange": "0.333%",
-    "volume": "509700",
-    "marketCap": "1640833459.00",
+    "lastsale": "$8.82",
+    "netchange": "-0.22",
+    "pctchange": "-2.434%",
+    "volume": "613808",
+    "marketCap": "1600901671.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance Companies",
@@ -4286,11 +4286,11 @@
   {
     "symbol": "BDN",
     "name": "Brandywine Realty Trust Common Stock",
-    "lastsale": "$5.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1596500",
-    "marketCap": "897863398.00",
+    "lastsale": "$5.34",
+    "netchange": "0.14",
+    "pctchange": "2.692%",
+    "volume": "1138969",
+    "marketCap": "922036643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -4300,11 +4300,11 @@
   {
     "symbol": "BDX",
     "name": "Becton Dickinson and Company Common Stock",
-    "lastsale": "$224.10",
-    "netchange": "-1.05",
-    "pctchange": "-0.466%",
-    "volume": "1319485",
-    "marketCap": "64774405874.00",
+    "lastsale": "$222.64",
+    "netchange": "-1.46",
+    "pctchange": "-0.651%",
+    "volume": "1379181",
+    "marketCap": "64352403944.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -4314,11 +4314,11 @@
   {
     "symbol": "BE",
     "name": "Bloom Energy Corporation Class A Common Stock",
-    "lastsale": "$22.81",
-    "netchange": "1.67",
-    "pctchange": "7.90%",
-    "volume": "38482839",
-    "marketCap": "5213818058.00",
+    "lastsale": "$23.75",
+    "netchange": "0.94",
+    "pctchange": "4.121%",
+    "volume": "14481119",
+    "marketCap": "5428679478.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -4328,11 +4328,11 @@
   {
     "symbol": "BEDU",
     "name": "Bright Scholar Education Holdings Limited American Depositary Shares each  representing four Class A Ordinary Share",
-    "lastsale": "$1.9501",
-    "netchange": "0.0201",
-    "pctchange": "1.041%",
-    "volume": "4181",
-    "marketCap": "57969070.00",
+    "lastsale": "$1.91",
+    "netchange": "-0.0401",
+    "pctchange": "-2.056%",
+    "volume": "1283",
+    "marketCap": "56777050.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -4342,11 +4342,11 @@
   {
     "symbol": "BEKE",
     "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)",
-    "lastsale": "$20.55",
-    "netchange": "1.03",
-    "pctchange": "5.277%",
-    "volume": "7572079",
-    "marketCap": "24599178021.00",
+    "lastsale": "$20.63",
+    "netchange": "0.08",
+    "pctchange": "0.389%",
+    "volume": "7125957",
+    "marketCap": "24694941245.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -4356,11 +4356,11 @@
   {
     "symbol": "BEN",
     "name": "Franklin Resources Inc. Common Stock",
-    "lastsale": "$21.80",
-    "netchange": "0.13",
-    "pctchange": "0.60%",
-    "volume": "4017654",
-    "marketCap": "11415955359.00",
+    "lastsale": "$21.48",
+    "netchange": "-0.32",
+    "pctchange": "-1.468%",
+    "volume": "3496292",
+    "marketCap": "11248381702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -4369,12 +4369,12 @@
   },
   {
     "symbol": "BEP",
-    "name": "Brookfield Renewable Partners L.P. ",
-    "lastsale": "$24.91",
-    "netchange": "-0.27",
-    "pctchange": "-1.072%",
-    "volume": "434529",
-    "marketCap": "11991621888.00",
+    "name": "Brookfield Renewable Partners L.P. Limited Partnership Units",
+    "lastsale": "$25.32",
+    "netchange": "0.41",
+    "pctchange": "1.646%",
+    "volume": "640818",
+    "marketCap": "12188995031.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4384,10 +4384,10 @@
   {
     "symbol": "BEP^A",
     "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17",
-    "lastsale": "$19.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5175",
+    "lastsale": "$19.63",
+    "netchange": "0.03",
+    "pctchange": "0.153%",
+    "volume": "3073",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -4398,11 +4398,11 @@
   {
     "symbol": "BEPC",
     "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ",
-    "lastsale": "$30.05",
-    "netchange": "-0.04",
-    "pctchange": "-0.133%",
-    "volume": "926637",
-    "marketCap": "11242082578.00",
+    "lastsale": "$30.74",
+    "netchange": "0.69",
+    "pctchange": "2.296%",
+    "volume": "1373849",
+    "marketCap": "11500220248.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -4412,11 +4412,11 @@
   {
     "symbol": "BEPH",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes",
-    "lastsale": "$16.57",
-    "netchange": "0.06",
-    "pctchange": "0.363%",
-    "volume": "15325",
-    "marketCap": "4758313114.00",
+    "lastsale": "$16.65",
+    "netchange": "0.08",
+    "pctchange": "0.483%",
+    "volume": "13239",
+    "marketCap": "4781286261.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4426,11 +4426,11 @@
   {
     "symbol": "BEPI",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes",
-    "lastsale": "$17.51",
-    "netchange": "0.01",
-    "pctchange": "0.057%",
-    "volume": "7262",
-    "marketCap": "5028247593.00",
+    "lastsale": "$17.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.057%",
+    "volume": "19056",
+    "marketCap": "5025375950.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -4440,11 +4440,11 @@
   {
     "symbol": "BEPJ",
     "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes",
-    "lastsale": "$26.56",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19923",
-    "marketCap": "7627084870.00",
+    "lastsale": "$26.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.038%",
+    "volume": "31716",
+    "marketCap": "7624213227.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -4454,11 +4454,11 @@
   {
     "symbol": "BERY",
     "name": "Berry Global Group Inc. Common Stock",
-    "lastsale": "$67.05",
-    "netchange": "0.25",
-    "pctchange": "0.374%",
-    "volume": "1008207",
-    "marketCap": "7683930000.00",
+    "lastsale": "$66.16",
+    "netchange": "-0.89",
+    "pctchange": "-1.327%",
+    "volume": "11279155",
+    "marketCap": "7581936000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Plastic Products",
@@ -4469,9 +4469,9 @@
     "symbol": "BEST",
     "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
     "lastsale": "$2.68",
-    "netchange": "-0.005",
-    "pctchange": "-0.186%",
-    "volume": "4465",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "39793",
     "marketCap": "54070930.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
@@ -4482,10 +4482,10 @@
   {
     "symbol": "BF/A",
     "name": "Brown Forman Corporation",
-    "lastsale": "$39.86",
-    "netchange": "-0.11",
-    "pctchange": "-0.275%",
-    "volume": "103388",
+    "lastsale": "$39.38",
+    "netchange": "-0.48",
+    "pctchange": "-1.204%",
+    "volume": "116898",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4496,10 +4496,10 @@
   {
     "symbol": "BF/B",
     "name": "Brown Forman Corporation",
-    "lastsale": "$40.41",
-    "netchange": "-0.39",
-    "pctchange": "-0.956%",
-    "volume": "1462700",
+    "lastsale": "$40.22",
+    "netchange": "-0.19",
+    "pctchange": "-0.47%",
+    "volume": "1945460",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4510,10 +4510,10 @@
   {
     "symbol": "BFAC",
     "name": "Battery Future Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3",
+    "lastsale": "$11.11",
+    "netchange": "-0.01",
+    "pctchange": "-0.09%",
+    "volume": "343",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -4524,11 +4524,11 @@
   {
     "symbol": "BFAM",
     "name": "Bright Horizons Family Solutions Inc. Common Stock",
-    "lastsale": "$108.00",
-    "netchange": "4.00",
-    "pctchange": "3.846%",
-    "volume": "836015",
-    "marketCap": "6283788300.00",
+    "lastsale": "$109.06",
+    "netchange": "1.06",
+    "pctchange": "0.981%",
+    "volume": "637860",
+    "marketCap": "6345462519.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -4538,11 +4538,11 @@
   {
     "symbol": "BFH",
     "name": "Bread Financial Holdings Inc. Common Stock",
-    "lastsale": "$57.67",
-    "netchange": "-0.83",
-    "pctchange": "-1.419%",
-    "volume": "542165",
-    "marketCap": "2867067626.00",
+    "lastsale": "$57.59",
+    "netchange": "-0.08",
+    "pctchange": "-0.139%",
+    "volume": "554218",
+    "marketCap": "2863090421.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -4552,10 +4552,10 @@
   {
     "symbol": "BFK",
     "name": "BlackRock Municipal Income Trust",
-    "lastsale": "$10.16",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "122674",
+    "lastsale": "$10.14",
+    "netchange": "-0.02",
+    "pctchange": "-0.197%",
+    "volume": "134477",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -4566,11 +4566,11 @@
   {
     "symbol": "BFLY",
     "name": "Butterfly Network Inc. Class A Common Stock",
-    "lastsale": "$2.64",
-    "netchange": "0.29",
-    "pctchange": "12.34%",
-    "volume": "3901842",
-    "marketCap": "562483804.00",
+    "lastsale": "$3.05",
+    "netchange": "0.41",
+    "pctchange": "15.53%",
+    "volume": "5583653",
+    "marketCap": "649839243.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -4580,11 +4580,11 @@
   {
     "symbol": "BFS",
     "name": "Saul Centers Inc. Common Stock",
-    "lastsale": "$39.38",
-    "netchange": "-0.05",
-    "pctchange": "-0.127%",
-    "volume": "31265",
-    "marketCap": "951846498.00",
+    "lastsale": "$40.07",
+    "netchange": "0.69",
+    "pctchange": "1.752%",
+    "volume": "23155",
+    "marketCap": "968524357.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -4594,10 +4594,10 @@
   {
     "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": "$22.9262",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "117",
+    "lastsale": "$22.20",
+    "netchange": "-0.7262",
+    "pctchange": "-3.168%",
+    "volume": "5130",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4608,10 +4608,10 @@
   {
     "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": "$22.64",
-    "netchange": "-0.38",
-    "pctchange": "-1.651%",
-    "volume": "4356",
+    "lastsale": "$22.46",
+    "netchange": "-0.18",
+    "pctchange": "-0.795%",
+    "volume": "6857",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4623,9 +4623,9 @@
     "symbol": "BFZ",
     "name": "BlackRock California Municipal Income Trust",
     "lastsale": "$11.53",
-    "netchange": "-0.02",
-    "pctchange": "-0.173%",
-    "volume": "115113",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "134271",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4636,11 +4636,11 @@
   {
     "symbol": "BG",
     "name": "Bunge Limited Common Shares",
-    "lastsale": "$91.31",
-    "netchange": "0.71",
-    "pctchange": "0.784%",
-    "volume": "2566817",
-    "marketCap": "12749350866.00",
+    "lastsale": "$89.49",
+    "netchange": "-1.82",
+    "pctchange": "-1.993%",
+    "volume": "1619393",
+    "marketCap": "12495229537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4650,10 +4650,10 @@
   {
     "symbol": "BGB",
     "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.42",
-    "netchange": "0.05",
-    "pctchange": "0.404%",
-    "volume": "164884",
+    "lastsale": "$12.41",
+    "netchange": "-0.01",
+    "pctchange": "-0.081%",
+    "volume": "111650",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4664,10 +4664,10 @@
   {
     "symbol": "BGH",
     "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests",
-    "lastsale": "$15.34",
+    "lastsale": "$15.45",
     "netchange": "0.11",
-    "pctchange": "0.722%",
-    "volume": "103593",
+    "pctchange": "0.717%",
+    "volume": "50096",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4678,11 +4678,11 @@
   {
     "symbol": "BGR",
     "name": "BlackRock Energy and Resources Trust",
-    "lastsale": "$13.50",
-    "netchange": "0.13",
-    "pctchange": "0.972%",
-    "volume": "69924",
-    "marketCap": "1830413619.00",
+    "lastsale": "$13.44",
+    "netchange": "-0.06",
+    "pctchange": "-0.444%",
+    "volume": "75887",
+    "marketCap": "1822278447.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -4692,11 +4692,11 @@
   {
     "symbol": "BGS",
     "name": "B&G Foods Inc. Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "0.04",
-    "pctchange": "0.644%",
-    "volume": "1856990",
-    "marketCap": "494774288.00",
+    "lastsale": "$6.36",
+    "netchange": "0.11",
+    "pctchange": "1.76%",
+    "volume": "1891454",
+    "marketCap": "503482315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4706,11 +4706,11 @@
   {
     "symbol": "BGSF",
     "name": "BGSF Inc. Common Stock",
-    "lastsale": "$5.79",
-    "netchange": "-0.20",
-    "pctchange": "-3.339%",
-    "volume": "22795",
-    "marketCap": "63829035.00",
+    "lastsale": "$5.49",
+    "netchange": "-0.30",
+    "pctchange": "-5.181%",
+    "volume": "38730",
+    "marketCap": "60521831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4721,9 +4721,9 @@
     "symbol": "BGT",
     "name": "BlackRock Floating Rate Income Trust",
     "lastsale": "$12.96",
-    "netchange": "-0.08",
-    "pctchange": "-0.613%",
-    "volume": "164168",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "95403",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -4734,10 +4734,10 @@
   {
     "symbol": "BGX",
     "name": "Blackstone Long Short Credit Income Fund Common Shares",
-    "lastsale": "$12.88",
-    "netchange": "0.10",
-    "pctchange": "0.782%",
-    "volume": "58316",
+    "lastsale": "$12.86",
+    "netchange": "-0.02",
+    "pctchange": "-0.155%",
+    "volume": "61623",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2011",
@@ -4748,10 +4748,10 @@
   {
     "symbol": "BGY",
     "name": "Blackrock Enhanced International Dividend Trust",
-    "lastsale": "$5.45",
-    "netchange": "0.04",
-    "pctchange": "0.739%",
-    "volume": "355555",
+    "lastsale": "$5.48",
+    "netchange": "0.03",
+    "pctchange": "0.55%",
+    "volume": "71412",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -4762,11 +4762,11 @@
   {
     "symbol": "BH",
     "name": "Biglari Holdings Inc. Class B Common Stock",
-    "lastsale": "$210.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19961",
-    "marketCap": "477855840.00",
+    "lastsale": "$209.03",
+    "netchange": "-0.97",
+    "pctchange": "-0.462%",
+    "volume": "10700",
+    "marketCap": "475648601.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Restaurants",
@@ -4776,11 +4776,11 @@
   {
     "symbol": "BHC",
     "name": "Bausch Health Companies Inc. Common Stock",
-    "lastsale": "$8.38",
-    "netchange": "-0.10",
-    "pctchange": "-1.179%",
-    "volume": "1130422",
-    "marketCap": "3082192500.00",
+    "lastsale": "$8.19",
+    "netchange": "-0.19",
+    "pctchange": "-2.267%",
+    "volume": "1131085",
+    "marketCap": "3012309854.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4790,11 +4790,11 @@
   {
     "symbol": "BHE",
     "name": "Benchmark Electronics Inc. Common Stock",
-    "lastsale": "$46.85",
-    "netchange": "-0.21",
-    "pctchange": "-0.446%",
-    "volume": "210711",
-    "marketCap": "1686455655.00",
+    "lastsale": "$47.32",
+    "netchange": "0.47",
+    "pctchange": "1.003%",
+    "volume": "138158",
+    "marketCap": "1703374207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -4804,10 +4804,10 @@
   {
     "symbol": "BHK",
     "name": "Blackrock Core Bond Trust",
-    "lastsale": "$11.06",
+    "lastsale": "$11.07",
     "netchange": "0.01",
     "pctchange": "0.09%",
-    "volume": "99962",
+    "volume": "93806",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4818,11 +4818,11 @@
   {
     "symbol": "BHLB",
     "name": "Berkshire Hills Bancorp Inc. Common Stock",
-    "lastsale": "$30.20",
-    "netchange": "-0.40",
-    "pctchange": "-1.307%",
-    "volume": "201655",
-    "marketCap": "1297860523.00",
+    "lastsale": "$30.11",
+    "netchange": "-0.09",
+    "pctchange": "-0.298%",
+    "volume": "132371",
+    "marketCap": "1293992727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -4832,11 +4832,11 @@
   {
     "symbol": "BHP",
     "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$52.49",
-    "netchange": "0.65",
-    "pctchange": "1.254%",
-    "volume": "2485176",
-    "marketCap": "133069318664.00",
+    "lastsale": "$52.68",
+    "netchange": "0.19",
+    "pctchange": "0.362%",
+    "volume": "2618098",
+    "marketCap": "133550994613.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -4847,9 +4847,9 @@
     "symbol": "BHR",
     "name": "Braemar Hotels & Resorts Inc. Common Stock",
     "lastsale": "$3.35",
-    "netchange": "0.01",
-    "pctchange": "0.299%",
-    "volume": "257260",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "139050",
     "marketCap": "222849390.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -4860,10 +4860,10 @@
   {
     "symbol": "BHR^B",
     "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share",
-    "lastsale": "$14.92",
-    "netchange": "-0.1155",
-    "pctchange": "-0.768%",
-    "volume": "2114",
+    "lastsale": "$14.98",
+    "netchange": "0.06",
+    "pctchange": "0.402%",
+    "volume": "1541",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4874,10 +4874,10 @@
   {
     "symbol": "BHR^D",
     "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock  par value $0.01 per share",
-    "lastsale": "$20.65",
-    "netchange": "-0.1556",
-    "pctchange": "-0.748%",
-    "volume": "3646",
+    "lastsale": "$20.475",
+    "netchange": "-0.175",
+    "pctchange": "-0.847%",
+    "volume": "839",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4888,10 +4888,10 @@
   {
     "symbol": "BHV",
     "name": "BlackRock Virginia Municipal Bond Trust",
-    "lastsale": "$11.18",
-    "netchange": "0.08",
-    "pctchange": "0.721%",
-    "volume": "7648",
+    "lastsale": "$11.2001",
+    "netchange": "0.0201",
+    "pctchange": "0.18%",
+    "volume": "5102",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -4902,11 +4902,11 @@
   {
     "symbol": "BHVN",
     "name": "Biohaven Ltd. Common Shares ",
-    "lastsale": "$45.41",
-    "netchange": "1.02",
-    "pctchange": "2.298%",
-    "volume": "926230",
-    "marketCap": "4591961191.00",
+    "lastsale": "$46.30",
+    "netchange": "0.89",
+    "pctchange": "1.96%",
+    "volume": "738378",
+    "marketCap": "4681959990.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4916,11 +4916,11 @@
   {
     "symbol": "BIGZ",
     "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$7.55",
-    "netchange": "0.01",
-    "pctchange": "0.133%",
-    "volume": "578421",
-    "marketCap": "1780261114.00",
+    "lastsale": "$7.62",
+    "netchange": "0.07",
+    "pctchange": "0.927%",
+    "volume": "572010",
+    "marketCap": "1796766846.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -4930,11 +4930,11 @@
   {
     "symbol": "BILL",
     "name": "BILL Holdings Inc. Common Stock",
-    "lastsale": "$84.64",
-    "netchange": "-0.05",
-    "pctchange": "-0.059%",
-    "volume": "1568086",
-    "marketCap": "8759958657.00",
+    "lastsale": "$86.09",
+    "netchange": "1.45",
+    "pctchange": "1.713%",
+    "volume": "1665954",
+    "marketCap": "8910028837.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -4944,11 +4944,11 @@
   {
     "symbol": "BIO",
     "name": "Bio-Rad Laboratories Inc. Class A Common Stock",
-    "lastsale": "$313.15",
-    "netchange": "-7.16",
-    "pctchange": "-2.235%",
-    "volume": "311967",
-    "marketCap": "8767186960.00",
+    "lastsale": "$320.66",
+    "netchange": "7.51",
+    "pctchange": "2.398%",
+    "volume": "235247",
+    "marketCap": "8977442665.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4961,7 +4961,7 @@
     "lastsale": "$334.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "12",
+    "volume": "9",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4972,11 +4972,11 @@
   {
     "symbol": "BIP",
     "name": "Brookfield Infrastructure Partners LP Limited Partnership Units",
-    "lastsale": "$34.35",
-    "netchange": "0.15",
-    "pctchange": "0.439%",
-    "volume": "240052",
-    "marketCap": "15847165438.00",
+    "lastsale": "$34.31",
+    "netchange": "-0.04",
+    "pctchange": "-0.116%",
+    "volume": "387596",
+    "marketCap": "15828711679.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4986,10 +4986,10 @@
   {
     "symbol": "BIP^A",
     "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13",
-    "lastsale": "$19.27",
-    "netchange": "0.01",
-    "pctchange": "0.052%",
-    "volume": "5882",
+    "lastsale": "$19.02",
+    "netchange": "-0.25",
+    "pctchange": "-1.297%",
+    "volume": "3298",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -5000,10 +5000,10 @@
   {
     "symbol": "BIP^B",
     "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14",
-    "lastsale": "$18.9546",
-    "netchange": "-0.1254",
-    "pctchange": "-0.657%",
-    "volume": "6715",
+    "lastsale": "$18.64",
+    "netchange": "-0.3146",
+    "pctchange": "-1.66%",
+    "volume": "13964",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -5014,11 +5014,11 @@
   {
     "symbol": "BIPC",
     "name": "Brookfield Infrastructure Corporation ",
-    "lastsale": "$43.40",
-    "netchange": "0.25",
-    "pctchange": "0.579%",
-    "volume": "587844",
-    "marketCap": "6207383909.00",
+    "lastsale": "$42.86",
+    "netchange": "-0.54",
+    "pctchange": "-1.244%",
+    "volume": "551149",
+    "marketCap": "6130149178.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -5028,11 +5028,11 @@
   {
     "symbol": "BIPH",
     "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081",
-    "lastsale": "$19.07",
-    "netchange": "-0.32",
-    "pctchange": "-1.65%",
-    "volume": "7813",
-    "marketCap": "8797829546.00",
+    "lastsale": "$18.79",
+    "netchange": "-0.28",
+    "pctchange": "-1.468%",
+    "volume": "5755",
+    "marketCap": "8668653234.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -5042,11 +5042,11 @@
   {
     "symbol": "BIPI",
     "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes",
-    "lastsale": "$18.645",
-    "netchange": "-0.195",
-    "pctchange": "-1.035%",
-    "volume": "19334",
-    "marketCap": "176696801.00",
+    "lastsale": "$18.41",
+    "netchange": "-0.235",
+    "pctchange": "-1.26%",
+    "volume": "14899",
+    "marketCap": "174469729.00",
     "country": "Bermuda",
     "ipoyear": "2022",
     "industry": "Marine Transportation",
@@ -5056,11 +5056,11 @@
   {
     "symbol": "BIPJ",
     "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084",
-    "lastsale": "$25.90",
-    "netchange": "0.05",
-    "pctchange": "0.193%",
-    "volume": "21989",
-    "marketCap": "11948808875.00",
+    "lastsale": "$25.74",
+    "netchange": "-0.16",
+    "pctchange": "-0.618%",
+    "volume": "9637",
+    "marketCap": "11874993839.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5070,11 +5070,11 @@
   {
     "symbol": "BIRK",
     "name": "Birkenstock Holding plc Ordinary Shares",
-    "lastsale": "$46.46",
-    "netchange": "0.88",
-    "pctchange": "1.931%",
-    "volume": "895128",
-    "marketCap": "8489234804.00",
+    "lastsale": "$46.61",
+    "netchange": "0.15",
+    "pctchange": "0.323%",
+    "volume": "781603",
+    "marketCap": "8516643009.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Shoe Manufacturing",
@@ -5084,10 +5084,10 @@
   {
     "symbol": "BIT",
     "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$14.66",
-    "netchange": "0.06",
-    "pctchange": "0.411%",
-    "volume": "150726",
+    "lastsale": "$14.63",
+    "netchange": "-0.03",
+    "pctchange": "-0.205%",
+    "volume": "181941",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -5098,11 +5098,11 @@
   {
     "symbol": "BJ",
     "name": "BJ's Wholesale Club Holdings Inc. Common Stock",
-    "lastsale": "$86.81",
-    "netchange": "-0.46",
-    "pctchange": "-0.527%",
-    "volume": "1396567",
-    "marketCap": "11509752290.00",
+    "lastsale": "$86.33",
+    "netchange": "-0.48",
+    "pctchange": "-0.553%",
+    "volume": "1971581",
+    "marketCap": "11446111222.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Department/Specialty Retail Stores",
@@ -5112,11 +5112,11 @@
   {
     "symbol": "BK",
     "name": "The Bank of New York Mellon Corporation Common Stock",
-    "lastsale": "$78.65",
-    "netchange": "0.36",
-    "pctchange": "0.46%",
-    "volume": "2638879",
-    "marketCap": "57184709868.00",
+    "lastsale": "$77.61",
+    "netchange": "-1.04",
+    "pctchange": "-1.322%",
+    "volume": "2168307",
+    "marketCap": "56428548415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5126,11 +5126,11 @@
   {
     "symbol": "BKD",
     "name": "Brookdale Senior Living Inc. Common Stock",
-    "lastsale": "$5.18",
-    "netchange": "-0.05",
-    "pctchange": "-0.956%",
-    "volume": "2024493",
-    "marketCap": "1031920900.00",
+    "lastsale": "$5.20",
+    "netchange": "0.02",
+    "pctchange": "0.386%",
+    "volume": "2914849",
+    "marketCap": "1035905151.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Hospital/Nursing Management",
@@ -5143,7 +5143,7 @@
     "lastsale": "$74.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "100055",
     "marketCap": "14743719271.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -5154,11 +5154,11 @@
   {
     "symbol": "BKE",
     "name": "Buckle Inc. (The) Common Stock",
-    "lastsale": "$47.78",
-    "netchange": "-0.14",
-    "pctchange": "-0.292%",
-    "volume": "372376",
-    "marketCap": "2425971973.00",
+    "lastsale": "$47.25",
+    "netchange": "-0.53",
+    "pctchange": "-1.109%",
+    "volume": "268431",
+    "marketCap": "2399061861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5168,11 +5168,11 @@
   {
     "symbol": "BKH",
     "name": "Black Hills Corporation Common Stock",
-    "lastsale": "$62.96",
-    "netchange": "0.22",
-    "pctchange": "0.351%",
-    "volume": "422631",
-    "marketCap": "4506250876.00",
+    "lastsale": "$62.71",
+    "netchange": "-0.25",
+    "pctchange": "-0.397%",
+    "volume": "553867",
+    "marketCap": "4488357567.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -5182,11 +5182,11 @@
   {
     "symbol": "BKKT",
     "name": "Bakkt Holdings Inc. Class A Common Stock",
-    "lastsale": "$29.71",
-    "netchange": "18.39",
-    "pctchange": "162.456%",
-    "volume": "8715866",
-    "marketCap": "401576225.00",
+    "lastsale": "$29.50",
+    "netchange": "-0.21",
+    "pctchange": "-0.707%",
+    "volume": "15913318",
+    "marketCap": "403304147.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5196,10 +5196,10 @@
   {
     "symbol": "BKN",
     "name": "BlackRock Investment Quality Municipal Trust Inc. (The)",
-    "lastsale": "$12.02",
-    "netchange": "-0.05",
-    "pctchange": "-0.414%",
-    "volume": "45970",
+    "lastsale": "$11.98",
+    "netchange": "-0.04",
+    "pctchange": "-0.333%",
+    "volume": "82223",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -5210,11 +5210,11 @@
   {
     "symbol": "BKSY",
     "name": "BlackSky Technology Inc. Class A Common Stock",
-    "lastsale": "$9.05",
-    "netchange": "0.63",
-    "pctchange": "7.482%",
-    "volume": "883692",
-    "marketCap": "278549353.00",
+    "lastsale": "$9.60",
+    "netchange": "0.55",
+    "pctchange": "6.077%",
+    "volume": "928437",
+    "marketCap": "295477766.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5224,11 +5224,11 @@
   {
     "symbol": "BKT",
     "name": "BlackRock Income Trust Inc. (The)",
-    "lastsale": "$11.73",
-    "netchange": "-0.04",
-    "pctchange": "-0.34%",
-    "volume": "56563",
-    "marketCap": "1744983785.00",
+    "lastsale": "$11.81",
+    "netchange": "0.08",
+    "pctchange": "0.682%",
+    "volume": "55371",
+    "marketCap": "1756884783.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5238,11 +5238,11 @@
   {
     "symbol": "BKU",
     "name": "BankUnited Inc. Common Stock",
-    "lastsale": "$41.14",
-    "netchange": "0.43",
-    "pctchange": "1.056%",
-    "volume": "651684",
-    "marketCap": "3075174354.00",
+    "lastsale": "$41.46",
+    "netchange": "0.32",
+    "pctchange": "0.778%",
+    "volume": "892446",
+    "marketCap": "3099094038.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -5252,11 +5252,11 @@
   {
     "symbol": "BKV",
     "name": "BKV Corporation Common Stock",
-    "lastsale": "$20.52",
-    "netchange": "-0.09",
-    "pctchange": "-0.437%",
-    "volume": "195902",
-    "marketCap": "1735998177.00",
+    "lastsale": "$20.95",
+    "netchange": "0.43",
+    "pctchange": "2.096%",
+    "volume": "205192",
+    "marketCap": "1772376306.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5266,11 +5266,11 @@
   {
     "symbol": "BLCO",
     "name": "Bausch + Lomb Corporation Common Shares",
-    "lastsale": "$19.76",
-    "netchange": "0.08",
-    "pctchange": "0.407%",
-    "volume": "656182",
-    "marketCap": "6958761134.00",
+    "lastsale": "$19.55",
+    "netchange": "-0.21",
+    "pctchange": "-1.063%",
+    "volume": "285290",
+    "marketCap": "6884806689.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -5280,11 +5280,11 @@
   {
     "symbol": "BLD",
     "name": "TopBuild Corp. Common Stock",
-    "lastsale": "$350.85",
-    "netchange": "3.81",
-    "pctchange": "1.098%",
-    "volume": "259954",
-    "marketCap": "10350973176.00",
+    "lastsale": "$350.10",
+    "netchange": "-0.75",
+    "pctchange": "-0.214%",
+    "volume": "223613",
+    "marketCap": "10328846256.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Engineering & Construction",
@@ -5294,11 +5294,11 @@
   {
     "symbol": "BLDR",
     "name": "Builders FirstSource Inc. Common Stock",
-    "lastsale": "$178.30",
-    "netchange": "2.02",
-    "pctchange": "1.146%",
-    "volume": "1001224",
-    "marketCap": "20519651934.00",
+    "lastsale": "$178.81",
+    "netchange": "0.51",
+    "pctchange": "0.286%",
+    "volume": "1094930",
+    "marketCap": "20578345274.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "RETAIL: Building Materials",
@@ -5309,9 +5309,9 @@
     "symbol": "BLE",
     "name": "BlackRock Municipal Income Trust II",
     "lastsale": "$10.75",
-    "netchange": "-0.04",
-    "pctchange": "-0.371%",
-    "volume": "138847",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "112380",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -5322,11 +5322,11 @@
   {
     "symbol": "BLK",
     "name": "BlackRock Inc. Common Stock",
-    "lastsale": "$1049.97",
-    "netchange": "2.60",
-    "pctchange": "0.248%",
-    "volume": "563238",
-    "marketCap": "162618230132.00",
+    "lastsale": "$1028.11",
+    "netchange": "-21.86",
+    "pctchange": "-2.082%",
+    "volume": "673495",
+    "marketCap": "159232576722.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5336,11 +5336,11 @@
   {
     "symbol": "BLND",
     "name": "Blend Labs Inc. Class A Common Stock",
-    "lastsale": "$4.53",
-    "netchange": "0.21",
-    "pctchange": "4.861%",
-    "volume": "1627737",
-    "marketCap": "1159363208.00",
+    "lastsale": "$4.97",
+    "netchange": "0.44",
+    "pctchange": "9.713%",
+    "volume": "3155628",
+    "marketCap": "1271972438.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -5350,11 +5350,11 @@
   {
     "symbol": "BLW",
     "name": "Blackrock Limited Duration Income Trust",
-    "lastsale": "$14.06",
-    "netchange": "0.02",
-    "pctchange": "0.142%",
-    "volume": "118129",
-    "marketCap": "502100217.00",
+    "lastsale": "$14.16",
+    "netchange": "0.10",
+    "pctchange": "0.711%",
+    "volume": "77476",
+    "marketCap": "505671342.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -5364,11 +5364,11 @@
   {
     "symbol": "BLX",
     "name": "Banco Latinoamericano de Comercio Exterior S.A.",
-    "lastsale": "$33.59",
-    "netchange": "-0.22",
-    "pctchange": "-0.651%",
-    "volume": "95991",
-    "marketCap": "2454747862.00",
+    "lastsale": "$33.75",
+    "netchange": "0.16",
+    "pctchange": "0.476%",
+    "volume": "73079",
+    "marketCap": "2466440618.00",
     "country": "Panama",
     "ipoyear": "1992",
     "industry": "Commercial Banks",
@@ -5378,11 +5378,11 @@
   {
     "symbol": "BMA",
     "name": "Banco Macro S.A.  ADR (representing Ten Class B Common Shares)",
-    "lastsale": "$84.42",
-    "netchange": "4.38",
-    "pctchange": "5.472%",
-    "volume": "386320",
-    "marketCap": "5397928007.00",
+    "lastsale": "$80.85",
+    "netchange": "-3.57",
+    "pctchange": "-4.229%",
+    "volume": "316256",
+    "marketCap": "5169657420.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5392,11 +5392,11 @@
   {
     "symbol": "BME",
     "name": "Blackrock Health Sciences Trust",
-    "lastsale": "$38.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.026%",
-    "volume": "51824",
-    "marketCap": "515054485.00",
+    "lastsale": "$38.35",
+    "netchange": "-0.28",
+    "pctchange": "-0.725%",
+    "volume": "81569",
+    "marketCap": "511321240.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5406,11 +5406,11 @@
   {
     "symbol": "BMEZ",
     "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.22",
-    "netchange": "-0.04",
-    "pctchange": "-0.262%",
-    "volume": "188804",
-    "marketCap": "202928534.00",
+    "lastsale": "$15.04",
+    "netchange": "-0.18",
+    "pctchange": "-1.183%",
+    "volume": "313895",
+    "marketCap": "200528591.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5420,11 +5420,11 @@
   {
     "symbol": "BMI",
     "name": "Badger Meter Inc. Common Stock",
-    "lastsale": "$212.97",
-    "netchange": "-2.35",
-    "pctchange": "-1.091%",
-    "volume": "154643",
-    "marketCap": "6263587408.00",
+    "lastsale": "$211.07",
+    "netchange": "-1.90",
+    "pctchange": "-0.892%",
+    "volume": "109761",
+    "marketCap": "6207707162.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Industrial Machinery/Components",
@@ -5434,10 +5434,10 @@
   {
     "symbol": "BML^G",
     "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock  Series 1)",
-    "lastsale": "$22.7701",
-    "netchange": "-0.2282",
-    "pctchange": "-0.992%",
-    "volume": "10690",
+    "lastsale": "$22.77",
+    "netchange": "-0.0001",
+    "pctchange": "0.00%",
+    "volume": "2955",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5448,10 +5448,10 @@
   {
     "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": "$22.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.132%",
-    "volume": "28435",
+    "lastsale": "$22.66",
+    "netchange": "-0.11",
+    "pctchange": "-0.483%",
+    "volume": "10170",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5462,10 +5462,10 @@
   {
     "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": "$23.89",
-    "netchange": "-0.08",
-    "pctchange": "-0.334%",
-    "volume": "3042",
+    "lastsale": "$23.69",
+    "netchange": "-0.20",
+    "pctchange": "-0.837%",
+    "volume": "10674",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5476,10 +5476,10 @@
   {
     "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": "$24.24",
-    "netchange": "0.04",
-    "pctchange": "0.165%",
-    "volume": "9099",
+    "lastsale": "$24.08",
+    "netchange": "-0.16",
+    "pctchange": "-0.66%",
+    "volume": "20630",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5490,10 +5490,10 @@
   {
     "symbol": "BMN",
     "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$25.16",
-    "netchange": "0.0099",
-    "pctchange": "0.039%",
-    "volume": "10679",
+    "lastsale": "$25.11",
+    "netchange": "-0.05",
+    "pctchange": "-0.199%",
+    "volume": "19548",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -5504,11 +5504,11 @@
   {
     "symbol": "BMO",
     "name": "Bank Of Montreal Common Stock",
-    "lastsale": "$93.05",
-    "netchange": "-0.13",
-    "pctchange": "-0.14%",
-    "volume": "2467496",
-    "marketCap": "67871914637.00",
+    "lastsale": "$94.09",
+    "netchange": "1.04",
+    "pctchange": "1.118%",
+    "volume": "486926",
+    "marketCap": "68630504548.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5518,11 +5518,11 @@
   {
     "symbol": "BMY",
     "name": "Bristol-Myers Squibb Company Common Stock",
-    "lastsale": "$56.80",
-    "netchange": "0.58",
-    "pctchange": "1.032%",
-    "volume": "10678903",
-    "marketCap": "115200435083.00",
+    "lastsale": "$58.23",
+    "netchange": "1.43",
+    "pctchange": "2.518%",
+    "volume": "12995863",
+    "marketCap": "118100727727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5532,11 +5532,11 @@
   {
     "symbol": "BN",
     "name": "Brookfield Corporation Class A Limited Voting Shares",
-    "lastsale": "$56.11",
-    "netchange": "-0.68",
-    "pctchange": "-1.197%",
-    "volume": "2171233",
-    "marketCap": "84602487650.00",
+    "lastsale": "$56.78",
+    "netchange": "0.67",
+    "pctchange": "1.194%",
+    "volume": "1278944",
+    "marketCap": "85612711616.00",
     "country": "Canada",
     "ipoyear": "1925",
     "industry": "Building operators",
@@ -5546,11 +5546,11 @@
   {
     "symbol": "BNED",
     "name": "Barnes & Noble Education Inc Common Stock",
-    "lastsale": "$9.95",
-    "netchange": "0.18",
-    "pctchange": "1.842%",
-    "volume": "468694",
-    "marketCap": "260769958.00",
+    "lastsale": "$10.16",
+    "netchange": "0.21",
+    "pctchange": "2.111%",
+    "volume": "583464",
+    "marketCap": "266273646.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Specialty Stores",
@@ -5560,11 +5560,11 @@
   {
     "symbol": "BNH",
     "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080",
-    "lastsale": "$18.03",
+    "lastsale": "$17.91",
     "netchange": "-0.12",
-    "pctchange": "-0.661%",
-    "volume": "23215",
-    "marketCap": "27185579261.00",
+    "pctchange": "-0.666%",
+    "volume": "9345",
+    "marketCap": "27004643625.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5574,11 +5574,11 @@
   {
     "symbol": "BNJ",
     "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes",
-    "lastsale": "$16.8557",
-    "netchange": "0.0557",
-    "pctchange": "0.332%",
-    "volume": "21214",
-    "marketCap": "25414973286.00",
+    "lastsale": "$16.79",
+    "netchange": "-0.0657",
+    "pctchange": "-0.39%",
+    "volume": "7834",
+    "marketCap": "25315911026.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5588,11 +5588,11 @@
   {
     "symbol": "BNL",
     "name": "Broadstone Net Lease Inc. Common Stock",
-    "lastsale": "$17.07",
-    "netchange": "-0.13",
-    "pctchange": "-0.756%",
-    "volume": "732199",
-    "marketCap": "3218501796.00",
+    "lastsale": "$17.05",
+    "netchange": "-0.02",
+    "pctchange": "-0.117%",
+    "volume": "2137477",
+    "marketCap": "3214730851.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -5602,11 +5602,11 @@
   {
     "symbol": "BNS",
     "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares",
-    "lastsale": "$55.24",
-    "netchange": "1.31",
-    "pctchange": "2.429%",
-    "volume": "1725538",
-    "marketCap": "67921424538.00",
+    "lastsale": "$56.13",
+    "netchange": "0.89",
+    "pctchange": "1.611%",
+    "volume": "1918832",
+    "marketCap": "69015741480.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5616,11 +5616,11 @@
   {
     "symbol": "BNT",
     "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares",
-    "lastsale": "$56.13",
-    "netchange": "-0.74",
-    "pctchange": "-1.301%",
-    "volume": "14335",
-    "marketCap": "8165023980.00",
+    "lastsale": "$56.82",
+    "netchange": "0.69",
+    "pctchange": "1.229%",
+    "volume": "7512",
+    "marketCap": "8265395734.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -5630,10 +5630,10 @@
   {
     "symbol": "BNY",
     "name": "BlackRock New York Municipal Income Trust",
-    "lastsale": "$10.54",
-    "netchange": "0.02",
-    "pctchange": "0.19%",
-    "volume": "57465",
+    "lastsale": "$10.495",
+    "netchange": "-0.045",
+    "pctchange": "-0.427%",
+    "volume": "53598",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5644,11 +5644,11 @@
   {
     "symbol": "BOC",
     "name": "Boston Omaha Corporation Class A Common Stock",
-    "lastsale": "$14.56",
-    "netchange": "0.13",
-    "pctchange": "0.901%",
-    "volume": "113545",
-    "marketCap": "456803504.00",
+    "lastsale": "$14.54",
+    "netchange": "-0.02",
+    "pctchange": "-0.137%",
+    "volume": "86317",
+    "marketCap": "456176026.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -5658,11 +5658,11 @@
   {
     "symbol": "BODI",
     "name": "The Beachbody Company Inc. Class A Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "-0.35",
-    "pctchange": "-5.295%",
-    "volume": "17308",
-    "marketCap": "43341730.00",
+    "lastsale": "$6.20",
+    "netchange": "-0.06",
+    "pctchange": "-0.958%",
+    "volume": "12806",
+    "marketCap": "42926314.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -5672,10 +5672,10 @@
   {
     "symbol": "BOE",
     "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.31",
-    "netchange": "0.13",
-    "pctchange": "1.163%",
-    "volume": "135839",
+    "lastsale": "$11.29",
+    "netchange": "-0.02",
+    "pctchange": "-0.177%",
+    "volume": "247419",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -5686,11 +5686,11 @@
   {
     "symbol": "BOH",
     "name": "Bank of Hawaii Corporation Common Stock",
-    "lastsale": "$77.17",
-    "netchange": "-0.42",
-    "pctchange": "-0.541%",
-    "volume": "243766",
-    "marketCap": "3067364967.00",
+    "lastsale": "$77.07",
+    "netchange": "-0.10",
+    "pctchange": "-0.13%",
+    "volume": "274754",
+    "marketCap": "3063390152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5700,10 +5700,10 @@
   {
     "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": "$16.77",
-    "netchange": "-0.05",
-    "pctchange": "-0.297%",
-    "volume": "9858",
+    "lastsale": "$16.58",
+    "netchange": "-0.19",
+    "pctchange": "-1.133%",
+    "volume": "18738",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5714,10 +5714,10 @@
   {
     "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": "$26.89",
-    "netchange": "0.18",
-    "pctchange": "0.674%",
-    "volume": "8940",
+    "lastsale": "$26.76",
+    "netchange": "-0.13",
+    "pctchange": "-0.483%",
+    "volume": "4302",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5728,11 +5728,11 @@
   {
     "symbol": "BOOT",
     "name": "Boot Barn Holdings Inc. Common Stock",
-    "lastsale": "$134.11",
-    "netchange": "-0.91",
-    "pctchange": "-0.674%",
-    "volume": "544526",
-    "marketCap": "4093741546.00",
+    "lastsale": "$132.86",
+    "netchange": "-1.25",
+    "pctchange": "-0.932%",
+    "volume": "838867",
+    "marketCap": "4055584981.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5742,11 +5742,11 @@
   {
     "symbol": "BORR",
     "name": "Borr Drilling Limited Common Shares",
-    "lastsale": "$4.04",
-    "netchange": "0.09",
-    "pctchange": "2.278%",
-    "volume": "6074137",
-    "marketCap": "1027210400.00",
+    "lastsale": "$3.94",
+    "netchange": "-0.10",
+    "pctchange": "-2.475%",
+    "volume": "2999155",
+    "marketCap": "1001784400.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -5756,11 +5756,11 @@
   {
     "symbol": "BOW",
     "name": "Bowhead Specialty Holdings Inc. Common Stock",
-    "lastsale": "$33.72",
-    "netchange": "0.18",
-    "pctchange": "0.537%",
-    "volume": "96946",
-    "marketCap": "1101255512.00",
+    "lastsale": "$34.65",
+    "netchange": "0.93",
+    "pctchange": "2.758%",
+    "volume": "189437",
+    "marketCap": "1131628217.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Property-Casualty Insurers",
@@ -5770,11 +5770,11 @@
   {
     "symbol": "BOWL",
     "name": "Bowlero Corp. Class A Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "0.33",
-    "pctchange": "2.877%",
-    "volume": "909095",
-    "marketCap": "1733581330.00",
+    "lastsale": "$11.48",
+    "netchange": "-0.32",
+    "pctchange": "-2.712%",
+    "volume": "512011",
+    "marketCap": "1686568955.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5784,11 +5784,11 @@
   {
     "symbol": "BOX",
     "name": "Box Inc. Class A Common Stock",
-    "lastsale": "$33.80",
-    "netchange": "0.27",
-    "pctchange": "0.805%",
-    "volume": "1079046",
-    "marketCap": "4841111909.00",
+    "lastsale": "$33.15",
+    "netchange": "-0.65",
+    "pctchange": "-1.923%",
+    "volume": "1444295",
+    "marketCap": "4748013603.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -5798,11 +5798,11 @@
   {
     "symbol": "BP",
     "name": "BP p.l.c. Common Stock",
-    "lastsale": "$29.42",
-    "netchange": "0.44",
-    "pctchange": "1.518%",
-    "volume": "10182592",
-    "marketCap": "79766029678.00",
+    "lastsale": "$29.09",
+    "netchange": "-0.33",
+    "pctchange": "-1.122%",
+    "volume": "11684200",
+    "marketCap": "78871305347.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5812,11 +5812,11 @@
   {
     "symbol": "BPT",
     "name": "BP Prudhoe Bay Royalty Trust Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.87%",
-    "volume": "591838",
-    "marketCap": "24396000.00",
+    "lastsale": "$1.15",
+    "netchange": "0.01",
+    "pctchange": "0.877%",
+    "volume": "167157",
+    "marketCap": "24610000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5826,11 +5826,11 @@
   {
     "symbol": "BR",
     "name": "Broadridge Financial Solutions Inc. Common Stock",
-    "lastsale": "$227.08",
-    "netchange": "-0.70",
-    "pctchange": "-0.307%",
-    "volume": "418085",
-    "marketCap": "26543236777.00",
+    "lastsale": "$224.84",
+    "netchange": "-2.24",
+    "pctchange": "-0.986%",
+    "volume": "382859",
+    "marketCap": "26281404602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5840,11 +5840,11 @@
   {
     "symbol": "BRBR",
     "name": "BellRing Brands Inc. Common Stock ",
-    "lastsale": "$73.40",
-    "netchange": "1.31",
-    "pctchange": "1.817%",
-    "volume": "1821399",
-    "marketCap": "9486396344.00",
+    "lastsale": "$73.26",
+    "netchange": "-0.14",
+    "pctchange": "-0.191%",
+    "volume": "2269063",
+    "marketCap": "9468302400.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Packaged Foods",
@@ -5854,11 +5854,11 @@
   {
     "symbol": "BRC",
     "name": "Brady Corporation Common Stock",
-    "lastsale": "$70.14",
-    "netchange": "-4.07",
-    "pctchange": "-5.484%",
-    "volume": "654558",
-    "marketCap": "3337561189.00",
+    "lastsale": "$69.64",
+    "netchange": "-0.50",
+    "pctchange": "-0.713%",
+    "volume": "422798",
+    "marketCap": "3313769050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -5868,11 +5868,11 @@
   {
     "symbol": "BRCC",
     "name": "BRC Inc. Class A Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.07",
-    "pctchange": "-2.318%",
-    "volume": "571917",
-    "marketCap": "627591458.00",
+    "lastsale": "$2.96",
+    "netchange": "0.01",
+    "pctchange": "0.339%",
+    "volume": "802357",
+    "marketCap": "629718886.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Beverages (Production/Distribution)",
@@ -5882,11 +5882,11 @@
   {
     "symbol": "BRDG",
     "name": "Bridge Investment Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$9.60",
-    "netchange": "0.03",
-    "pctchange": "0.313%",
-    "volume": "612112",
-    "marketCap": "1162407907.00",
+    "lastsale": "$9.98",
+    "netchange": "0.38",
+    "pctchange": "3.958%",
+    "volume": "383738",
+    "marketCap": "1208419887.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -5896,11 +5896,11 @@
   {
     "symbol": "BRFS",
     "name": "BRF S.A.",
-    "lastsale": "$4.13",
-    "netchange": "-0.18",
-    "pctchange": "-4.176%",
-    "volume": "3632723",
-    "marketCap": "6932849557.00",
+    "lastsale": "$4.21",
+    "netchange": "0.08",
+    "pctchange": "1.937%",
+    "volume": "2689242",
+    "marketCap": "7067142042.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -5910,11 +5910,11 @@
   {
     "symbol": "BRK/A",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$708000.00",
-    "netchange": "2001.00",
-    "pctchange": "0.283%",
-    "volume": "2262",
-    "marketCap": "1041378792000.00",
+    "lastsale": "$703960.00",
+    "netchange": "-4040.00",
+    "pctchange": "-0.571%",
+    "volume": "1688",
+    "marketCap": "1035436461040.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5924,11 +5924,11 @@
   {
     "symbol": "BRK/B",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$472.20",
-    "netchange": "1.92",
-    "pctchange": "0.408%",
-    "volume": "3355751",
-    "marketCap": "1041820229386.00",
+    "lastsale": "$468.86",
+    "netchange": "-3.34",
+    "pctchange": "-0.707%",
+    "volume": "3036037",
+    "marketCap": "1034451149407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5938,11 +5938,11 @@
   {
     "symbol": "BRO",
     "name": "Brown & Brown Inc. Common Stock",
-    "lastsale": "$109.78",
-    "netchange": "-0.27",
-    "pctchange": "-0.245%",
-    "volume": "1231428",
-    "marketCap": "31392512054.00",
+    "lastsale": "$109.35",
+    "netchange": "-0.43",
+    "pctchange": "-0.392%",
+    "volume": "827162",
+    "marketCap": "31269549947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -5952,11 +5952,11 @@
   {
     "symbol": "BROS",
     "name": "Dutch Bros Inc. Class A Common Stock",
-    "lastsale": "$47.72",
-    "netchange": "1.11",
-    "pctchange": "2.381%",
-    "volume": "3871397",
-    "marketCap": "7358037993.00",
+    "lastsale": "$49.81",
+    "netchange": "2.09",
+    "pctchange": "4.38%",
+    "volume": "3767151",
+    "marketCap": "7680299087.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -5966,11 +5966,11 @@
   {
     "symbol": "BRSP",
     "name": "BrightSpire Capital Inc. Class A Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "-0.04",
-    "pctchange": "-0.643%",
-    "volume": "343129",
-    "marketCap": "801454443.00",
+    "lastsale": "$6.22",
+    "netchange": "0.04",
+    "pctchange": "0.647%",
+    "volume": "279108",
+    "marketCap": "806641851.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -5980,11 +5980,11 @@
   {
     "symbol": "BRT",
     "name": "BRT Apartments Corp. (MD) Common Stock",
-    "lastsale": "$19.42",
-    "netchange": "0.28",
-    "pctchange": "1.463%",
-    "volume": "43021",
-    "marketCap": "365212772.00",
+    "lastsale": "$19.71",
+    "netchange": "0.29",
+    "pctchange": "1.493%",
+    "volume": "40206",
+    "marketCap": "370666516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -5994,10 +5994,10 @@
   {
     "symbol": "BRW",
     "name": "Saba Capital Income & Opportunities Fund SBI",
-    "lastsale": "$7.56",
-    "netchange": "0.02",
-    "pctchange": "0.265%",
-    "volume": "135249",
+    "lastsale": "$7.57",
+    "netchange": "0.01",
+    "pctchange": "0.132%",
+    "volume": "101723",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -6008,11 +6008,11 @@
   {
     "symbol": "BRX",
     "name": "Brixmor Property Group Inc. Common Stock",
-    "lastsale": "$29.25",
-    "netchange": "0.42",
-    "pctchange": "1.457%",
-    "volume": "1598722",
-    "marketCap": "8835353573.00",
+    "lastsale": "$29.69",
+    "netchange": "0.44",
+    "pctchange": "1.504%",
+    "volume": "1956198",
+    "marketCap": "8968261455.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -6022,11 +6022,11 @@
   {
     "symbol": "BSAC",
     "name": "Banco Santander - Chile ADS",
-    "lastsale": "$19.25",
-    "netchange": "-0.01",
-    "pctchange": "-0.052%",
-    "volume": "134017",
-    "marketCap": "9068969852.00",
+    "lastsale": "$19.27",
+    "netchange": "0.02",
+    "pctchange": "0.104%",
+    "volume": "143828",
+    "marketCap": "9078392159.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -6036,11 +6036,11 @@
   {
     "symbol": "BSBR",
     "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit",
-    "lastsale": "$4.44",
-    "netchange": "-0.05",
-    "pctchange": "-1.114%",
-    "volume": "197070",
-    "marketCap": "33122360040.00",
+    "lastsale": "$4.42",
+    "netchange": "-0.02",
+    "pctchange": "-0.45%",
+    "volume": "361903",
+    "marketCap": "32973160220.00",
     "country": "Brazil",
     "ipoyear": "2009",
     "industry": "Commercial Banks",
@@ -6050,11 +6050,11 @@
   {
     "symbol": "BSIG",
     "name": "BrightSphere Investment Group Inc. Common Stock",
-    "lastsale": "$29.84",
-    "netchange": "0.25",
-    "pctchange": "0.845%",
-    "volume": "353543",
-    "marketCap": "1113567270.00",
+    "lastsale": "$29.91",
+    "netchange": "0.07",
+    "pctchange": "0.235%",
+    "volume": "349598",
+    "marketCap": "1116179526.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -6064,10 +6064,10 @@
   {
     "symbol": "BSL",
     "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.49",
-    "netchange": "0.13",
-    "pctchange": "0.905%",
-    "volume": "82637",
+    "lastsale": "$14.59",
+    "netchange": "0.10",
+    "pctchange": "0.69%",
+    "volume": "76681",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -6078,11 +6078,11 @@
   {
     "symbol": "BSM",
     "name": "Black Stone Minerals L.P. Common units representing limited partner interests",
-    "lastsale": "$15.17",
-    "netchange": "-0.05",
-    "pctchange": "-0.329%",
-    "volume": "312959",
-    "marketCap": "3196242134.00",
+    "lastsale": "$15.05",
+    "netchange": "-0.12",
+    "pctchange": "-0.791%",
+    "volume": "433147",
+    "marketCap": "3170958742.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -6092,11 +6092,11 @@
   {
     "symbol": "BST",
     "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest",
-    "lastsale": "$36.25",
-    "netchange": "0.54",
-    "pctchange": "1.512%",
-    "volume": "118813",
-    "marketCap": "803221338.00",
+    "lastsale": "$36.40",
+    "netchange": "0.15",
+    "pctchange": "0.414%",
+    "volume": "74182",
+    "marketCap": "806545012.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance Companies",
@@ -6106,11 +6106,11 @@
   {
     "symbol": "BSTZ",
     "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$20.80",
-    "netchange": "0.15",
-    "pctchange": "0.726%",
-    "volume": "100751",
-    "marketCap": "460882864.00",
+    "lastsale": "$20.58",
+    "netchange": "-0.22",
+    "pctchange": "-1.058%",
+    "volume": "118105",
+    "marketCap": "456008141.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -6120,11 +6120,11 @@
   {
     "symbol": "BSX",
     "name": "Boston Scientific Corporation Common Stock",
-    "lastsale": "$90.45",
-    "netchange": "3.46",
-    "pctchange": "3.977%",
-    "volume": "9010762",
-    "marketCap": "133307696018.00",
+    "lastsale": "$90.33",
+    "netchange": "-0.12",
+    "pctchange": "-0.133%",
+    "volume": "5586164",
+    "marketCap": "133130836720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6134,10 +6134,10 @@
   {
     "symbol": "BTA",
     "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "26634",
+    "lastsale": "$10.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.29%",
+    "volume": "20856",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6148,11 +6148,11 @@
   {
     "symbol": "BTCM",
     "name": "BIT Mining Limited ADS",
-    "lastsale": "$3.00",
-    "netchange": "0.05",
-    "pctchange": "1.695%",
-    "volume": "303163",
-    "marketCap": "33336969.00",
+    "lastsale": "$3.07",
+    "netchange": "0.07",
+    "pctchange": "2.333%",
+    "volume": "605125",
+    "marketCap": "34114832.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -6162,11 +6162,11 @@
   {
     "symbol": "BTE",
     "name": "Baytex Energy Corp Common Shares",
-    "lastsale": "$3.00",
-    "netchange": "0.06",
-    "pctchange": "2.041%",
-    "volume": "9855202",
-    "marketCap": "2415000000.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.05",
+    "pctchange": "-1.667%",
+    "volume": "9878216",
+    "marketCap": "2374750000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -6176,11 +6176,11 @@
   {
     "symbol": "BTI",
     "name": "British American Tobacco  Industries p.l.c. Common Stock ADR",
-    "lastsale": "$36.68",
-    "netchange": "0.29",
-    "pctchange": "0.797%",
-    "volume": "3953762",
-    "marketCap": "81236924435.00",
+    "lastsale": "$36.93",
+    "netchange": "0.25",
+    "pctchange": "0.682%",
+    "volume": "3242373",
+    "marketCap": "81790611215.00",
     "country": "United Kingdom",
     "ipoyear": "1998",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -6190,10 +6190,10 @@
   {
     "symbol": "BTO",
     "name": "John Hancock Financial Opportunities Fund Common Stock",
-    "lastsale": "$37.74",
-    "netchange": "0.10",
-    "pctchange": "0.266%",
-    "volume": "32152",
+    "lastsale": "$37.63",
+    "netchange": "-0.11",
+    "pctchange": "-0.291%",
+    "volume": "35732",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -6204,10 +6204,10 @@
   {
     "symbol": "BTT",
     "name": "BlackRock Municipal 2030 Target Term Trust",
-    "lastsale": "$21.07",
-    "netchange": "-0.03",
-    "pctchange": "-0.142%",
-    "volume": "145698",
+    "lastsale": "$21.05",
+    "netchange": "-0.02",
+    "pctchange": "-0.095%",
+    "volume": "177612",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6218,11 +6218,11 @@
   {
     "symbol": "BTU",
     "name": "Peabody Energy Corporation Common Stock ",
-    "lastsale": "$26.47",
-    "netchange": "-0.27",
-    "pctchange": "-1.01%",
-    "volume": "1931291",
-    "marketCap": "3216105000.00",
+    "lastsale": "$26.55",
+    "netchange": "0.08",
+    "pctchange": "0.302%",
+    "volume": "1084171",
+    "marketCap": "3225825000.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -6232,11 +6232,11 @@
   {
     "symbol": "BTZ",
     "name": "BlackRock Credit Allocation Income Trust",
-    "lastsale": "$10.65",
-    "netchange": "-0.10",
-    "pctchange": "-0.93%",
-    "volume": "338468",
-    "marketCap": "1151637750.00",
+    "lastsale": "$10.73",
+    "netchange": "0.08",
+    "pctchange": "0.751%",
+    "volume": "242181",
+    "marketCap": "1160288550.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance Companies",
@@ -6246,11 +6246,11 @@
   {
     "symbol": "BUD",
     "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)",
-    "lastsale": "$56.50",
-    "netchange": "0.25",
-    "pctchange": "0.444%",
-    "volume": "1233357",
-    "marketCap": "98151645360.00",
+    "lastsale": "$56.06",
+    "netchange": "-0.44",
+    "pctchange": "-0.779%",
+    "volume": "2721381",
+    "marketCap": "97387278564.00",
     "country": "Belgium",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -6260,10 +6260,10 @@
   {
     "symbol": "BUI",
     "name": "BlackRock Utility Infrastructure & Power Opportunities Trust",
-    "lastsale": "$23.21",
-    "netchange": "0.02",
-    "pctchange": "0.086%",
-    "volume": "33532",
+    "lastsale": "$23.28",
+    "netchange": "0.07",
+    "pctchange": "0.302%",
+    "volume": "46008",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -6274,11 +6274,11 @@
   {
     "symbol": "BUR",
     "name": "Burford Capital Limited Ordinary Shares",
-    "lastsale": "$13.39",
-    "netchange": "0.20",
-    "pctchange": "1.516%",
-    "volume": "607553",
-    "marketCap": "2938052225.00",
+    "lastsale": "$13.44",
+    "netchange": "0.05",
+    "pctchange": "0.373%",
+    "volume": "760095",
+    "marketCap": "2949023293.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -6288,11 +6288,11 @@
   {
     "symbol": "BURL",
     "name": "Burlington Stores Inc. Common Stock",
-    "lastsale": "$271.80",
-    "netchange": "2.86",
-    "pctchange": "1.063%",
-    "volume": "592810",
-    "marketCap": "17303428904.00",
+    "lastsale": "$274.00",
+    "netchange": "2.20",
+    "pctchange": "0.809%",
+    "volume": "1018719",
+    "marketCap": "17443486092.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Department/Specialty Retail Stores",
@@ -6302,11 +6302,11 @@
   {
     "symbol": "BV",
     "name": "BrightView Holdings Inc. Common Stock",
-    "lastsale": "$15.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.128%",
-    "volume": "550676",
-    "marketCap": "1485800000.00",
+    "lastsale": "$15.80",
+    "netchange": "0.16",
+    "pctchange": "1.023%",
+    "volume": "469905",
+    "marketCap": "1501000000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -6316,11 +6316,11 @@
   {
     "symbol": "BVN",
     "name": "Buenaventura Mining Company Inc.",
-    "lastsale": "$12.48",
-    "netchange": "0.16",
-    "pctchange": "1.299%",
-    "volume": "597920",
-    "marketCap": "3169756100.00",
+    "lastsale": "$12.47",
+    "netchange": "-0.01",
+    "pctchange": "-0.08%",
+    "volume": "674560",
+    "marketCap": "3167216231.00",
     "country": "Peru",
     "ipoyear": "1996",
     "industry": "Metal Mining",
@@ -6330,11 +6330,11 @@
   {
     "symbol": "BW",
     "name": "Babcock & Wilcox Enterprises Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "0.12",
-    "pctchange": "6.78%",
-    "volume": "1113892",
-    "marketCap": "178258442.00",
+    "lastsale": "$1.99",
+    "netchange": "0.10",
+    "pctchange": "5.291%",
+    "volume": "1772026",
+    "marketCap": "187690106.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -6344,10 +6344,10 @@
   {
     "symbol": "BW^A",
     "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$13.34",
-    "netchange": "-0.1347",
-    "pctchange": "-1.00%",
-    "volume": "11822",
+    "lastsale": "$12.975",
+    "netchange": "-0.365",
+    "pctchange": "-2.736%",
+    "volume": "19274",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6358,11 +6358,11 @@
   {
     "symbol": "BWA",
     "name": "BorgWarner Inc. Common Stock",
-    "lastsale": "$34.38",
-    "netchange": "-0.12",
-    "pctchange": "-0.348%",
-    "volume": "1292912",
-    "marketCap": "7518901806.00",
+    "lastsale": "$33.13",
+    "netchange": "-1.25",
+    "pctchange": "-3.636%",
+    "volume": "1975059",
+    "marketCap": "7245526958.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -6372,10 +6372,10 @@
   {
     "symbol": "BWG",
     "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.",
-    "lastsale": "$8.38",
-    "netchange": "0.07",
-    "pctchange": "0.842%",
-    "volume": "57097",
+    "lastsale": "$8.388",
+    "netchange": "0.008",
+    "pctchange": "0.095%",
+    "volume": "73290",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6386,10 +6386,10 @@
   {
     "symbol": "BWLP",
     "name": "BW LPG Limited Common Shares",
-    "lastsale": "$13.19",
-    "netchange": "0.20",
-    "pctchange": "1.54%",
-    "volume": "268056",
+    "lastsale": "$13.51",
+    "netchange": "0.32",
+    "pctchange": "2.426%",
+    "volume": "261743",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -6400,11 +6400,11 @@
   {
     "symbol": "BWMX",
     "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares",
-    "lastsale": "$12.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19710",
-    "marketCap": "450410710.00",
+    "lastsale": "$12.05",
+    "netchange": "-0.02",
+    "pctchange": "-0.166%",
+    "volume": "22503",
+    "marketCap": "449664379.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6414,11 +6414,11 @@
   {
     "symbol": "BWNB",
     "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026",
-    "lastsale": "$21.40",
-    "netchange": "0.30",
-    "pctchange": "1.422%",
-    "volume": "9014",
-    "marketCap": "2018376010.00",
+    "lastsale": "$21.25",
+    "netchange": "-0.15",
+    "pctchange": "-0.701%",
+    "volume": "15336",
+    "marketCap": "2004228515.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6428,11 +6428,11 @@
   {
     "symbol": "BWSN",
     "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026",
-    "lastsale": "$23.70",
-    "netchange": "0.10",
-    "pctchange": "0.424%",
-    "volume": "10454",
-    "marketCap": "2235304273.00",
+    "lastsale": "$23.76",
+    "netchange": "0.06",
+    "pctchange": "0.253%",
+    "volume": "18203",
+    "marketCap": "2240963271.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6442,11 +6442,11 @@
   {
     "symbol": "BWXT",
     "name": "BWX Technologies Inc. Common Stock",
-    "lastsale": "$126.19",
-    "netchange": "-0.06",
-    "pctchange": "-0.048%",
-    "volume": "856132",
-    "marketCap": "11539255896.00",
+    "lastsale": "$130.33",
+    "netchange": "4.14",
+    "pctchange": "3.281%",
+    "volume": "1009147",
+    "marketCap": "11917832007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6456,11 +6456,11 @@
   {
     "symbol": "BX",
     "name": "Blackstone Inc. Common Stock",
-    "lastsale": "$183.01",
-    "netchange": "1.60",
-    "pctchange": "0.882%",
-    "volume": "2082826",
-    "marketCap": "132133713944.00",
+    "lastsale": "$184.91",
+    "netchange": "1.90",
+    "pctchange": "1.038%",
+    "volume": "2625506",
+    "marketCap": "133505519072.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -6470,11 +6470,11 @@
   {
     "symbol": "BXC",
     "name": "Bluelinx Holdings Inc. Common Stock",
-    "lastsale": "$122.76",
-    "netchange": "2.37",
-    "pctchange": "1.969%",
-    "volume": "53560",
-    "marketCap": "1028814118.00",
+    "lastsale": "$121.05",
+    "netchange": "-1.71",
+    "pctchange": "-1.393%",
+    "volume": "50313",
+    "marketCap": "1014483130.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Wholesale Distributors",
@@ -6484,11 +6484,11 @@
   {
     "symbol": "BXMT",
     "name": "Blackstone Mortgage Trust Inc. Common Stock",
-    "lastsale": "$18.04",
-    "netchange": "0.19",
-    "pctchange": "1.064%",
-    "volume": "1533476",
-    "marketCap": "3120717934.00",
+    "lastsale": "$18.65",
+    "netchange": "0.61",
+    "pctchange": "3.381%",
+    "volume": "1349038",
+    "marketCap": "3226241101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6499,9 +6499,9 @@
     "symbol": "BXMX",
     "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$13.90",
-    "netchange": "0.11",
-    "pctchange": "0.798%",
-    "volume": "186728",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "129783",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -6512,11 +6512,11 @@
   {
     "symbol": "BXP",
     "name": "BXP Inc. Common Stock",
-    "lastsale": "$78.41",
-    "netchange": "-0.12",
-    "pctchange": "-0.153%",
-    "volume": "1066277",
-    "marketCap": "12397459752.00",
+    "lastsale": "$79.42",
+    "netchange": "1.01",
+    "pctchange": "1.288%",
+    "volume": "820061",
+    "marketCap": "12557151556.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -6526,10 +6526,10 @@
   {
     "symbol": "BXSL",
     "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest",
-    "lastsale": "$31.07",
-    "netchange": "0.21",
-    "pctchange": "0.68%",
-    "volume": "972890",
+    "lastsale": "$31.47",
+    "netchange": "0.40",
+    "pctchange": "1.287%",
+    "volume": "731661",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -6540,11 +6540,11 @@
   {
     "symbol": "BY",
     "name": "Byline Bancorp Inc. Common Stock",
-    "lastsale": "$30.86",
-    "netchange": "-0.28",
-    "pctchange": "-0.899%",
-    "volume": "125549",
-    "marketCap": "1369727395.00",
+    "lastsale": "$30.72",
+    "netchange": "-0.14",
+    "pctchange": "-0.454%",
+    "volume": "94067",
+    "marketCap": "1363513467.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -6554,11 +6554,11 @@
   {
     "symbol": "BYD",
     "name": "Boyd Gaming Corporation Common Stock",
-    "lastsale": "$71.95",
-    "netchange": "-0.48",
-    "pctchange": "-0.663%",
-    "volume": "663472",
-    "marketCap": "6359597112.00",
+    "lastsale": "$71.49",
+    "netchange": "-0.46",
+    "pctchange": "-0.639%",
+    "volume": "632952",
+    "marketCap": "6318938117.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -6568,10 +6568,10 @@
   {
     "symbol": "BYM",
     "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.40",
-    "netchange": "0.02",
-    "pctchange": "0.176%",
-    "volume": "56542",
+    "lastsale": "$11.38",
+    "netchange": "-0.02",
+    "pctchange": "-0.175%",
+    "volume": "71698",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -6582,11 +6582,11 @@
   {
     "symbol": "BYON",
     "name": "Beyond Inc. Common Stock",
-    "lastsale": "$6.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.164%",
-    "volume": "1749887",
-    "marketCap": "278572285.00",
+    "lastsale": "$6.16",
+    "netchange": "0.08",
+    "pctchange": "1.316%",
+    "volume": "2142342",
+    "marketCap": "282237710.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6596,11 +6596,11 @@
   {
     "symbol": "BZH",
     "name": "Beazer Homes USA Inc. Common Stock",
-    "lastsale": "$32.63",
-    "netchange": "-0.67",
-    "pctchange": "-2.012%",
-    "volume": "411529",
-    "marketCap": "1013168907.00",
+    "lastsale": "$32.91",
+    "netchange": "0.28",
+    "pctchange": "0.858%",
+    "volume": "363964",
+    "marketCap": "1021862971.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Homebuilding",
@@ -6610,11 +6610,11 @@
   {
     "symbol": "C",
     "name": "Citigroup Inc. Common Stock",
-    "lastsale": "$69.00",
-    "netchange": "0.24",
-    "pctchange": "0.349%",
-    "volume": "11519041",
-    "marketCap": "130497271407.00",
+    "lastsale": "$68.60",
+    "netchange": "-0.40",
+    "pctchange": "-0.58%",
+    "volume": "14422795",
+    "marketCap": "129740765486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6624,10 +6624,10 @@
   {
     "symbol": "C^N",
     "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)",
-    "lastsale": "$30.21",
-    "netchange": "0.05",
-    "pctchange": "0.166%",
-    "volume": "86190",
+    "lastsale": "$30.13",
+    "netchange": "-0.08",
+    "pctchange": "-0.265%",
+    "volume": "81963",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6638,11 +6638,11 @@
   {
     "symbol": "CAAP",
     "name": "Corporacion America Airports SA Common Shares",
-    "lastsale": "$19.04",
-    "netchange": "0.23",
-    "pctchange": "1.223%",
-    "volume": "250298",
-    "marketCap": "3107760341.00",
+    "lastsale": "$19.71",
+    "netchange": "0.67",
+    "pctchange": "3.519%",
+    "volume": "436747",
+    "marketCap": "3217119555.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Aerospace",
@@ -6652,11 +6652,11 @@
   {
     "symbol": "CABO",
     "name": "Cable One Inc. Common Stock",
-    "lastsale": "$396.74",
-    "netchange": "-0.90",
-    "pctchange": "-0.226%",
-    "volume": "74356",
-    "marketCap": "2229505425.00",
+    "lastsale": "$398.16",
+    "netchange": "1.42",
+    "pctchange": "0.358%",
+    "volume": "67857",
+    "marketCap": "2237485204.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Cable & Other Pay Television Services",
@@ -6666,11 +6666,11 @@
   {
     "symbol": "CACI",
     "name": "CACI International Inc. Class A Common Stock",
-    "lastsale": "$448.00",
-    "netchange": "-22.79",
-    "pctchange": "-4.841%",
-    "volume": "537690",
-    "marketCap": "10038852992.00",
+    "lastsale": "$444.62",
+    "netchange": "-3.38",
+    "pctchange": "-0.754%",
+    "volume": "442050",
+    "marketCap": "9963113431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6680,11 +6680,11 @@
   {
     "symbol": "CADE",
     "name": "Cadence Bank Common Stock",
-    "lastsale": "$37.52",
-    "netchange": "-0.18",
-    "pctchange": "-0.477%",
-    "volume": "1178615",
-    "marketCap": "6851939732.00",
+    "lastsale": "$37.32",
+    "netchange": "-0.20",
+    "pctchange": "-0.533%",
+    "volume": "1603673",
+    "marketCap": "6815415533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6694,10 +6694,10 @@
   {
     "symbol": "CADE^A",
     "name": "Cadence Bank 5.50% Series A ",
-    "lastsale": "$21.15",
-    "netchange": "0.14",
-    "pctchange": "0.666%",
-    "volume": "6647",
+    "lastsale": "$20.89",
+    "netchange": "-0.26",
+    "pctchange": "-1.229%",
+    "volume": "16287",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6708,11 +6708,11 @@
   {
     "symbol": "CAE",
     "name": "CAE Inc. Ordinary Shares",
-    "lastsale": "$22.26",
-    "netchange": "0.51",
-    "pctchange": "2.345%",
-    "volume": "548823",
-    "marketCap": "7094638194.00",
+    "lastsale": "$22.47",
+    "netchange": "0.21",
+    "pctchange": "0.943%",
+    "volume": "713508",
+    "marketCap": "7161568743.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6722,10 +6722,10 @@
   {
     "symbol": "CAF",
     "name": "Morgan Stanley China A Share Fund Inc. Common Stock",
-    "lastsale": "$12.85",
-    "netchange": "0.03",
-    "pctchange": "0.234%",
-    "volume": "30970",
+    "lastsale": "$12.86",
+    "netchange": "0.01",
+    "pctchange": "0.078%",
+    "volume": "32810",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6736,11 +6736,11 @@
   {
     "symbol": "CAG",
     "name": "ConAgra Brands Inc. Common Stock",
-    "lastsale": "$26.61",
-    "netchange": "-0.09",
-    "pctchange": "-0.337%",
-    "volume": "5860938",
-    "marketCap": "12700234690.00",
+    "lastsale": "$26.48",
+    "netchange": "-0.13",
+    "pctchange": "-0.489%",
+    "volume": "5070007",
+    "marketCap": "12638189199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6750,11 +6750,11 @@
   {
     "symbol": "CAH",
     "name": "Cardinal Health Inc. Common Stock",
-    "lastsale": "$120.03",
-    "netchange": "1.25",
-    "pctchange": "1.052%",
-    "volume": "1702395",
-    "marketCap": "29048520675.00",
+    "lastsale": "$118.33",
+    "netchange": "-1.70",
+    "pctchange": "-1.416%",
+    "volume": "2271682",
+    "marketCap": "28637102820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -6764,11 +6764,11 @@
   {
     "symbol": "CAL",
     "name": "Caleres Inc. Common Stock",
-    "lastsale": "$29.84",
-    "netchange": "-0.70",
-    "pctchange": "-2.292%",
-    "volume": "451323",
-    "marketCap": "1050411149.00",
+    "lastsale": "$29.76",
+    "netchange": "-0.08",
+    "pctchange": "-0.268%",
+    "volume": "379151",
+    "marketCap": "1047595033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -6778,11 +6778,11 @@
   {
     "symbol": "CALX",
     "name": "Calix Inc Common Stock",
-    "lastsale": "$29.03",
-    "netchange": "-0.28",
-    "pctchange": "-0.955%",
-    "volume": "1373938",
-    "marketCap": "1925152464.00",
+    "lastsale": "$32.35",
+    "netchange": "3.32",
+    "pctchange": "11.436%",
+    "volume": "4690937",
+    "marketCap": "2145321468.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -6792,11 +6792,11 @@
   {
     "symbol": "CANG",
     "name": "Cango Inc. American Depositary Shares  each representing two (2) Class A Ordinary Shares",
-    "lastsale": "$3.41",
-    "netchange": "-0.35",
-    "pctchange": "-9.309%",
-    "volume": "533126",
-    "marketCap": "371410053.00",
+    "lastsale": "$3.50",
+    "netchange": "0.09",
+    "pctchange": "2.639%",
+    "volume": "341425",
+    "marketCap": "381212664.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -6806,11 +6806,11 @@
   {
     "symbol": "CAPL",
     "name": "CrossAmerica Partners LP Common Units representing limited partner interests",
-    "lastsale": "$20.00",
-    "netchange": "-0.15",
-    "pctchange": "-0.744%",
-    "volume": "28180",
-    "marketCap": "760933760.00",
+    "lastsale": "$20.04",
+    "netchange": "0.04",
+    "pctchange": "0.20%",
+    "volume": "33151",
+    "marketCap": "762455628.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil Refining/Marketing",
@@ -6820,11 +6820,11 @@
   {
     "symbol": "CARR",
     "name": "Carrier Global Corporation Common Stock ",
-    "lastsale": "$74.05",
-    "netchange": "-0.48",
-    "pctchange": "-0.644%",
-    "volume": "4798530",
-    "marketCap": "66439686082.00",
+    "lastsale": "$74.33",
+    "netchange": "0.28",
+    "pctchange": "0.378%",
+    "volume": "6252894",
+    "marketCap": "66690909743.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -6834,11 +6834,11 @@
   {
     "symbol": "CARS",
     "name": "Cars.com Inc. Common Stock ",
-    "lastsale": "$18.68",
-    "netchange": "-0.04",
-    "pctchange": "-0.214%",
-    "volume": "384644",
-    "marketCap": "1209329620.00",
+    "lastsale": "$18.50",
+    "netchange": "-0.18",
+    "pctchange": "-0.964%",
+    "volume": "610310",
+    "marketCap": "1197676551.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -6848,11 +6848,11 @@
   {
     "symbol": "CAT",
     "name": "Caterpillar Inc. Common Stock",
-    "lastsale": "$384.46",
-    "netchange": "0.39",
-    "pctchange": "0.102%",
-    "volume": "1626166",
-    "marketCap": "185618244536.00",
+    "lastsale": "$382.33",
+    "netchange": "-2.13",
+    "pctchange": "-0.554%",
+    "volume": "1793159",
+    "marketCap": "184589875237.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6862,11 +6862,11 @@
   {
     "symbol": "CATO",
     "name": "Cato Corporation (The) Class A Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "0.06",
-    "pctchange": "1.036%",
-    "volume": "57085",
-    "marketCap": "120324444.00",
+    "lastsale": "$6.18",
+    "netchange": "0.33",
+    "pctchange": "5.641%",
+    "volume": "61502",
+    "marketCap": "127111977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -6876,11 +6876,11 @@
   {
     "symbol": "CAVA",
     "name": "CAVA Group Inc. Common Stock",
-    "lastsale": "$137.24",
-    "netchange": "-4.14",
-    "pctchange": "-2.928%",
-    "volume": "6315494",
-    "marketCap": "15724919949.00",
+    "lastsale": "$141.25",
+    "netchange": "4.01",
+    "pctchange": "2.922%",
+    "volume": "4375250",
+    "marketCap": "16184384603.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -6890,11 +6890,11 @@
   {
     "symbol": "CB",
     "name": "Chubb Limited  Common Stock",
-    "lastsale": "$288.73",
-    "netchange": "0.73",
-    "pctchange": "0.253%",
-    "volume": "1126364",
-    "marketCap": "116386484674.00",
+    "lastsale": "$283.87",
+    "netchange": "-4.86",
+    "pctchange": "-1.683%",
+    "volume": "1059627",
+    "marketCap": "114427428408.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -6904,11 +6904,11 @@
   {
     "symbol": "CBAN",
     "name": "Colony Bankcorp Inc. Common Stock",
-    "lastsale": "$16.94",
-    "netchange": "-0.04",
-    "pctchange": "-0.236%",
-    "volume": "32140",
-    "marketCap": "296906635.00",
+    "lastsale": "$16.96",
+    "netchange": "0.02",
+    "pctchange": "0.118%",
+    "volume": "57217",
+    "marketCap": "297257174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6918,11 +6918,11 @@
   {
     "symbol": "CBL",
     "name": "CBL & Associates Properties Inc. Common Stock",
-    "lastsale": "$27.51",
-    "netchange": "0.25",
-    "pctchange": "0.917%",
-    "volume": "90886",
-    "marketCap": "845912473.00",
+    "lastsale": "$28.23",
+    "netchange": "0.72",
+    "pctchange": "2.617%",
+    "volume": "80113",
+    "marketCap": "868051949.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -6932,11 +6932,11 @@
   {
     "symbol": "CBNA",
     "name": "Chain Bridge Bancorp Inc. Class A Common Stock",
-    "lastsale": "$24.02",
-    "netchange": "0.04",
-    "pctchange": "0.167%",
-    "volume": "28871",
-    "marketCap": "157614844.00",
+    "lastsale": "$24.20",
+    "netchange": "0.18",
+    "pctchange": "0.749%",
+    "volume": "10576",
+    "marketCap": "158795971.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -6946,11 +6946,11 @@
   {
     "symbol": "CBRE",
     "name": "CBRE Group Inc Common Stock Class A",
-    "lastsale": "$132.67",
-    "netchange": "2.44",
-    "pctchange": "1.874%",
-    "volume": "1872929",
-    "marketCap": "40599405937.00",
+    "lastsale": "$132.16",
+    "netchange": "-0.51",
+    "pctchange": "-0.384%",
+    "volume": "1901407",
+    "marketCap": "40443336765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -6960,11 +6960,11 @@
   {
     "symbol": "CBT",
     "name": "Cabot Corporation Common Stock",
-    "lastsale": "$108.82",
-    "netchange": "0.01",
-    "pctchange": "0.009%",
-    "volume": "191822",
-    "marketCap": "5965928201.00",
+    "lastsale": "$107.78",
+    "netchange": "-1.04",
+    "pctchange": "-0.956%",
+    "volume": "313125",
+    "marketCap": "5908911427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -6974,11 +6974,11 @@
   {
     "symbol": "CBU",
     "name": "Community Financial System Inc. Common Stock",
-    "lastsale": "$68.05",
-    "netchange": "-1.02",
-    "pctchange": "-1.477%",
-    "volume": "143137",
-    "marketCap": "3576724672.00",
+    "lastsale": "$68.21",
+    "netchange": "0.16",
+    "pctchange": "0.235%",
+    "volume": "138119",
+    "marketCap": "3585134311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6988,11 +6988,11 @@
   {
     "symbol": "CBZ",
     "name": "CBIZ Inc. Common Stock",
-    "lastsale": "$77.00",
-    "netchange": "0.52",
-    "pctchange": "0.68%",
-    "volume": "230666",
-    "marketCap": "3864467607.00",
+    "lastsale": "$77.07",
+    "netchange": "0.07",
+    "pctchange": "0.091%",
+    "volume": "286444",
+    "marketCap": "3867980759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -7002,11 +7002,11 @@
   {
     "symbol": "CC",
     "name": "Chemours Company (The) Common Stock",
-    "lastsale": "$19.05",
-    "netchange": "0.16",
-    "pctchange": "0.847%",
-    "volume": "1441779",
-    "marketCap": "2846270139.00",
+    "lastsale": "$18.85",
+    "netchange": "-0.20",
+    "pctchange": "-1.05%",
+    "volume": "1037494",
+    "marketCap": "2816388038.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -7016,11 +7016,11 @@
   {
     "symbol": "CCI",
     "name": "Crown Castle Inc. Common Stock",
-    "lastsale": "$104.59",
-    "netchange": "0.79",
-    "pctchange": "0.761%",
-    "volume": "1580602",
-    "marketCap": "45454626575.00",
+    "lastsale": "$104.47",
+    "netchange": "-0.12",
+    "pctchange": "-0.115%",
+    "volume": "2254661",
+    "marketCap": "45402474790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -7030,10 +7030,10 @@
   {
     "symbol": "CCIA",
     "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028",
-    "lastsale": "$25.95",
-    "netchange": "-0.05",
-    "pctchange": "-0.192%",
-    "volume": "3872",
+    "lastsale": "$25.855",
+    "netchange": "-0.095",
+    "pctchange": "-0.366%",
+    "volume": "883",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -7044,10 +7044,10 @@
   {
     "symbol": "CCIF",
     "name": "Carlyle Credit Income Fund Shares of Beneficial Interest",
-    "lastsale": "$8.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.362%",
-    "volume": "91728",
+    "lastsale": "$8.31",
+    "netchange": "0.06",
+    "pctchange": "0.727%",
+    "volume": "75671",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -7058,11 +7058,11 @@
   {
     "symbol": "CCJ",
     "name": "Cameco Corporation Common Stock",
-    "lastsale": "$55.90",
-    "netchange": "2.31",
-    "pctchange": "4.311%",
-    "volume": "6850410",
-    "marketCap": "24326593975.00",
+    "lastsale": "$57.46",
+    "netchange": "1.56",
+    "pctchange": "2.791%",
+    "volume": "4947555",
+    "marketCap": "25005475667.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "Other Metals and Minerals",
@@ -7072,11 +7072,11 @@
   {
     "symbol": "CCK",
     "name": "Crown Holdings Inc.",
-    "lastsale": "$89.38",
-    "netchange": "-0.48",
-    "pctchange": "-0.534%",
-    "volume": "1452227",
-    "marketCap": "10692734080.00",
+    "lastsale": "$89.54",
+    "netchange": "0.16",
+    "pctchange": "0.179%",
+    "volume": "1246449",
+    "marketCap": "10711875247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -7086,11 +7086,11 @@
   {
     "symbol": "CCL",
     "name": "Carnival Corporation Common Stock",
-    "lastsale": "$24.51",
-    "netchange": "0.20",
-    "pctchange": "0.823%",
-    "volume": "24142076",
-    "marketCap": "32888673916.00",
+    "lastsale": "$25.13",
+    "netchange": "0.62",
+    "pctchange": "2.53%",
+    "volume": "25757573",
+    "marketCap": "33720619156.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Marine Transportation",
@@ -7100,11 +7100,11 @@
   {
     "symbol": "CCM",
     "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)",
-    "lastsale": "$4.875",
-    "netchange": "-0.125",
-    "pctchange": "-2.50%",
-    "volume": "1801",
-    "marketCap": "21165900.00",
+    "lastsale": "$4.50",
+    "netchange": "-0.375",
+    "pctchange": "-7.692%",
+    "volume": "1222",
+    "marketCap": "19537754.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -7114,11 +7114,11 @@
   {
     "symbol": "CCO",
     "name": "Clear Channel Outdoor Holdings Inc. Common Stock",
-    "lastsale": "$1.54",
-    "netchange": "-0.03",
-    "pctchange": "-1.911%",
-    "volume": "759607",
-    "marketCap": "753180775.00",
+    "lastsale": "$1.56",
+    "netchange": "0.02",
+    "pctchange": "1.299%",
+    "volume": "603982",
+    "marketCap": "762962343.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Advertising",
@@ -7128,11 +7128,11 @@
   {
     "symbol": "CCRD",
     "name": "CoreCard Corporation Common Stock",
-    "lastsale": "$17.95",
-    "netchange": "-0.15",
-    "pctchange": "-0.829%",
-    "volume": "57188",
-    "marketCap": "141825607.00",
+    "lastsale": "$17.89",
+    "netchange": "-0.06",
+    "pctchange": "-0.334%",
+    "volume": "48213",
+    "marketCap": "141351538.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -7142,11 +7142,11 @@
   {
     "symbol": "CCS",
     "name": "Century Communities Inc. Common Stock",
-    "lastsale": "$85.04",
-    "netchange": "-1.19",
-    "pctchange": "-1.38%",
-    "volume": "312575",
-    "marketCap": "2664903752.00",
+    "lastsale": "$85.80",
+    "netchange": "0.76",
+    "pctchange": "0.894%",
+    "volume": "747827",
+    "marketCap": "2688719920.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -7156,11 +7156,11 @@
   {
     "symbol": "CCU",
     "name": "Compania Cervecerias Unidas S.A. Common Stock",
-    "lastsale": "$11.01",
-    "netchange": "0.19",
-    "pctchange": "1.756%",
-    "volume": "121705",
-    "marketCap": "2034113310.00",
+    "lastsale": "$10.92",
+    "netchange": "-0.09",
+    "pctchange": "-0.817%",
+    "volume": "98555",
+    "marketCap": "2017485681.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -7170,11 +7170,11 @@
   {
     "symbol": "CCZ",
     "name": "Comcast Holdings ZONES",
-    "lastsale": "$61.00",
-    "netchange": "-0.15",
-    "pctchange": "-0.245%",
-    "volume": "5114",
-    "marketCap": "233418940183.00",
+    "lastsale": "$60.30",
+    "netchange": "-0.70",
+    "pctchange": "-1.148%",
+    "volume": "3916",
+    "marketCap": "230740362181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -7184,11 +7184,11 @@
   {
     "symbol": "CDE",
     "name": "Coeur Mining Inc. Common Stock",
-    "lastsale": "$6.54",
-    "netchange": "0.40",
-    "pctchange": "6.515%",
-    "volume": "11439406",
-    "marketCap": "2611033446.00",
+    "lastsale": "$6.66",
+    "netchange": "0.12",
+    "pctchange": "1.835%",
+    "volume": "7955555",
+    "marketCap": "2658942316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -7199,9 +7199,9 @@
     "symbol": "CDLR",
     "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)",
     "lastsale": "$23.63",
-    "netchange": "-0.50",
-    "pctchange": "-2.072%",
-    "volume": "25520",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29655",
     "marketCap": "2072114700.00",
     "country": "",
     "ipoyear": "2023",
@@ -7212,11 +7212,11 @@
   {
     "symbol": "CDP",
     "name": "COPT Defense Properties Common Shares of Beneficial Interest",
-    "lastsale": "$29.84",
-    "netchange": "-0.07",
-    "pctchange": "-0.234%",
-    "volume": "964415",
-    "marketCap": "3362765267.00",
+    "lastsale": "$30.41",
+    "netchange": "0.57",
+    "pctchange": "1.91%",
+    "volume": "889977",
+    "marketCap": "3427000394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -7226,10 +7226,10 @@
   {
     "symbol": "CDR^B",
     "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$16.30",
-    "netchange": "0.89",
-    "pctchange": "5.775%",
-    "volume": "1868",
+    "lastsale": "$16.26",
+    "netchange": "-0.04",
+    "pctchange": "-0.245%",
+    "volume": "1426",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7240,10 +7240,10 @@
   {
     "symbol": "CDR^C",
     "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$13.85",
-    "netchange": "-0.05",
-    "pctchange": "-0.36%",
-    "volume": "4903",
+    "lastsale": "$14.10",
+    "netchange": "0.25",
+    "pctchange": "1.805%",
+    "volume": "4015",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7254,11 +7254,11 @@
   {
     "symbol": "CDRE",
     "name": "Cadre Holdings Inc. Common Stock",
-    "lastsale": "$31.00",
-    "netchange": "-1.52",
-    "pctchange": "-4.674%",
-    "volume": "395952",
-    "marketCap": "1258847628.00",
+    "lastsale": "$31.95",
+    "netchange": "0.95",
+    "pctchange": "3.065%",
+    "volume": "349173",
+    "marketCap": "1297425217.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -7268,11 +7268,11 @@
   {
     "symbol": "CE",
     "name": "Celanese Corporation Common Stock",
-    "lastsale": "$73.00",
-    "netchange": "-0.78",
-    "pctchange": "-1.057%",
-    "volume": "2820091",
-    "marketCap": "7979792133.00",
+    "lastsale": "$72.20",
+    "netchange": "-0.80",
+    "pctchange": "-1.096%",
+    "volume": "4900820",
+    "marketCap": "7892342356.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -7282,10 +7282,10 @@
   {
     "symbol": "CEE",
     "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock",
-    "lastsale": "$11.85",
-    "netchange": "0.02",
-    "pctchange": "0.169%",
-    "volume": "73845",
+    "lastsale": "$12.14",
+    "netchange": "0.29",
+    "pctchange": "2.447%",
+    "volume": "42207",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7296,11 +7296,11 @@
   {
     "symbol": "CEIX",
     "name": "CONSOL Energy Inc. Common Stock ",
-    "lastsale": "$126.39",
-    "netchange": "2.24",
-    "pctchange": "1.804%",
-    "volume": "478992",
-    "marketCap": "3715166558.00",
+    "lastsale": "$126.58",
+    "netchange": "0.19",
+    "pctchange": "0.15%",
+    "volume": "445279",
+    "marketCap": "3720751506.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -7310,11 +7310,11 @@
   {
     "symbol": "CEPU",
     "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)",
-    "lastsale": "$13.40",
-    "netchange": "0.43",
-    "pctchange": "3.315%",
-    "volume": "295582",
-    "marketCap": "2028789828.00",
+    "lastsale": "$13.69",
+    "netchange": "0.29",
+    "pctchange": "2.164%",
+    "volume": "335930",
+    "marketCap": "2072696474.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Electric Utilities: Central",
@@ -7324,11 +7324,11 @@
   {
     "symbol": "CF",
     "name": "CF Industries Holdings Inc. Common Stock",
-    "lastsale": "$87.38",
-    "netchange": "0.31",
-    "pctchange": "0.356%",
-    "volume": "1900531",
-    "marketCap": "15205861396.00",
+    "lastsale": "$87.54",
+    "netchange": "0.16",
+    "pctchange": "0.183%",
+    "volume": "2096169",
+    "marketCap": "15233704585.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Agricultural Chemicals",
@@ -7338,11 +7338,11 @@
   {
     "symbol": "CFG",
     "name": "Citizens Financial Group Inc. Common Stock",
-    "lastsale": "$46.57",
-    "netchange": "-0.21",
-    "pctchange": "-0.449%",
-    "volume": "4758393",
-    "marketCap": "20523423822.00",
+    "lastsale": "$46.05",
+    "netchange": "-0.52",
+    "pctchange": "-1.117%",
+    "volume": "3443382",
+    "marketCap": "20294259545.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -7352,10 +7352,10 @@
   {
     "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": "$21.01",
-    "netchange": "-0.17",
-    "pctchange": "-0.803%",
-    "volume": "48472",
+    "lastsale": "$20.72",
+    "netchange": "-0.29",
+    "pctchange": "-1.38%",
+    "volume": "26833",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7366,10 +7366,10 @@
   {
     "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": "$27.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.037%",
-    "volume": "23956",
+    "lastsale": "$26.99",
+    "netchange": "-0.05",
+    "pctchange": "-0.185%",
+    "volume": "22438",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7380,11 +7380,11 @@
   {
     "symbol": "CFR",
     "name": "Cullen/Frost Bankers Inc. Common Stock",
-    "lastsale": "$138.48",
-    "netchange": "-0.79",
-    "pctchange": "-0.567%",
-    "volume": "460559",
-    "marketCap": "8880980250.00",
+    "lastsale": "$137.83",
+    "netchange": "-0.65",
+    "pctchange": "-0.469%",
+    "volume": "264110",
+    "marketCap": "8839294539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7394,10 +7394,10 @@
   {
     "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": "$19.69",
-    "netchange": "-0.06",
-    "pctchange": "-0.304%",
-    "volume": "2894",
+    "lastsale": "$19.5238",
+    "netchange": "-0.1662",
+    "pctchange": "-0.844%",
+    "volume": "4514",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7408,11 +7408,11 @@
   {
     "symbol": "CGA",
     "name": "China Green Agriculture Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.01",
-    "pctchange": "0.562%",
-    "volume": "18579",
-    "marketCap": "26480433.00",
+    "lastsale": "$1.85",
+    "netchange": "0.06",
+    "pctchange": "3.352%",
+    "volume": "28499",
+    "marketCap": "27368045.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -7422,11 +7422,11 @@
   {
     "symbol": "CGAU",
     "name": "Centerra Gold Inc. Common Shares",
-    "lastsale": "$5.96",
-    "netchange": "0.18",
-    "pctchange": "3.114%",
-    "volume": "1219086",
-    "marketCap": "1267833741.00",
+    "lastsale": "$6.02",
+    "netchange": "0.06",
+    "pctchange": "1.007%",
+    "volume": "789294",
+    "marketCap": "1280597168.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -7436,11 +7436,11 @@
   {
     "symbol": "CHCT",
     "name": "Community Healthcare Trust Incorporated Common Stock",
-    "lastsale": "$18.89",
-    "netchange": "0.28",
-    "pctchange": "1.505%",
-    "volume": "217527",
-    "marketCap": "533498369.00",
+    "lastsale": "$18.69",
+    "netchange": "-0.20",
+    "pctchange": "-1.059%",
+    "volume": "157822",
+    "marketCap": "527849895.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -7450,11 +7450,11 @@
   {
     "symbol": "CHD",
     "name": "Church & Dwight Company Inc. Common Stock",
-    "lastsale": "$110.29",
-    "netchange": "1.27",
-    "pctchange": "1.165%",
-    "volume": "1361714",
-    "marketCap": "27020778135.00",
+    "lastsale": "$110.92",
+    "netchange": "0.63",
+    "pctchange": "0.571%",
+    "volume": "1648612",
+    "marketCap": "27175126582.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7464,11 +7464,11 @@
   {
     "symbol": "CHE",
     "name": "Chemed Corp",
-    "lastsale": "$554.87",
-    "netchange": "-3.08",
-    "pctchange": "-0.552%",
-    "volume": "113596",
-    "marketCap": "8313399146.00",
+    "lastsale": "$547.34",
+    "netchange": "-7.53",
+    "pctchange": "-1.357%",
+    "volume": "87278",
+    "marketCap": "8200580115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -7478,11 +7478,11 @@
   {
     "symbol": "CHGG",
     "name": "Chegg Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.01",
-    "pctchange": "0.581%",
-    "volume": "3256975",
-    "marketCap": "180451676.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.05",
+    "pctchange": "-2.89%",
+    "volume": "2760816",
+    "marketCap": "175236309.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -7492,11 +7492,11 @@
   {
     "symbol": "CHH",
     "name": "Choice Hotels International Inc. Common Stock",
-    "lastsale": "$145.98",
+    "lastsale": "$145.73",
     "netchange": "-0.25",
     "pctchange": "-0.171%",
-    "volume": "394759",
-    "marketCap": "6847530720.00",
+    "volume": "180933",
+    "marketCap": "6835803889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -7506,11 +7506,11 @@
   {
     "symbol": "CHMI",
     "name": "Cherry Hill Mortgage Investment Corporation Common Stock",
-    "lastsale": "$2.68",
-    "netchange": "-0.05",
-    "pctchange": "-1.832%",
-    "volume": "506343",
-    "marketCap": "84755196.00",
+    "lastsale": "$2.66",
+    "netchange": "-0.02",
+    "pctchange": "-0.746%",
+    "volume": "264458",
+    "marketCap": "84122694.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -7520,10 +7520,10 @@
   {
     "symbol": "CHMI^A",
     "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.00",
-    "netchange": "-0.0501",
-    "pctchange": "-0.208%",
-    "volume": "4166",
+    "lastsale": "$23.85",
+    "netchange": "-0.15",
+    "pctchange": "-0.625%",
+    "volume": "2939",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7534,10 +7534,10 @@
   {
     "symbol": "CHMI^B",
     "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.85",
-    "netchange": "0.1701",
-    "pctchange": "0.689%",
-    "volume": "2966",
+    "lastsale": "$24.75",
+    "netchange": "-0.10",
+    "pctchange": "-0.402%",
+    "volume": "7484",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7548,10 +7548,10 @@
   {
     "symbol": "CHN",
     "name": "China Fund Inc. (The) Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "-0.06",
-    "pctchange": "-0.49%",
-    "volume": "60479",
+    "lastsale": "$12.04",
+    "netchange": "-0.14",
+    "pctchange": "-1.149%",
+    "volume": "35704",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7562,11 +7562,11 @@
   {
     "symbol": "CHPT",
     "name": "ChargePoint Holdings Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10987194",
-    "marketCap": "483370245.00",
+    "lastsale": "$1.13",
+    "netchange": "0.01",
+    "pctchange": "0.893%",
+    "volume": "10150084",
+    "marketCap": "487686051.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -7576,11 +7576,11 @@
   {
     "symbol": "CHT",
     "name": "Chunghwa Telecom Co. Ltd.",
-    "lastsale": "$37.86",
-    "netchange": "0.26",
-    "pctchange": "0.691%",
-    "volume": "96420",
-    "marketCap": "29369692638.00",
+    "lastsale": "$38.04",
+    "netchange": "0.18",
+    "pctchange": "0.475%",
+    "volume": "105433",
+    "marketCap": "29509326676.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -7590,11 +7590,11 @@
   {
     "symbol": "CHWY",
     "name": "Chewy Inc. Class A Common Stock",
-    "lastsale": "$31.85",
-    "netchange": "0.14",
-    "pctchange": "0.442%",
-    "volume": "3204556",
-    "marketCap": "13325569098.00",
+    "lastsale": "$32.94",
+    "netchange": "1.09",
+    "pctchange": "3.422%",
+    "volume": "3290403",
+    "marketCap": "13781608982.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -7604,11 +7604,11 @@
   {
     "symbol": "CI",
     "name": "The Cigna Group Common Stock",
-    "lastsale": "$322.45",
-    "netchange": "0.93",
-    "pctchange": "0.289%",
-    "volume": "1194358",
-    "marketCap": "89690307805.00",
+    "lastsale": "$322.50",
+    "netchange": "0.05",
+    "pctchange": "0.016%",
+    "volume": "1322717",
+    "marketCap": "89704215435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -7618,11 +7618,11 @@
   {
     "symbol": "CIA",
     "name": "Citizens Inc. Class A Common Stock ($1.00 Par)",
-    "lastsale": "$4.66",
-    "netchange": "0.09",
-    "pctchange": "1.969%",
-    "volume": "78032",
-    "marketCap": "232564640.00",
+    "lastsale": "$4.58",
+    "netchange": "-0.08",
+    "pctchange": "-1.717%",
+    "volume": "54101",
+    "marketCap": "228572114.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Life Insurance",
@@ -7632,11 +7632,11 @@
   {
     "symbol": "CIB",
     "name": "BanColombia S.A. Common Stock",
-    "lastsale": "$32.82",
-    "netchange": "1.04",
-    "pctchange": "3.272%",
-    "volume": "339643",
-    "marketCap": "7891790535.00",
+    "lastsale": "$32.94",
+    "netchange": "0.12",
+    "pctchange": "0.366%",
+    "volume": "296371",
+    "marketCap": "7920645345.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -7646,10 +7646,10 @@
   {
     "symbol": "CICB",
     "name": "CION Investment Corporation 7.50% Notes due 2029",
-    "lastsale": "$25.30",
-    "netchange": "-0.05",
-    "pctchange": "-0.197%",
-    "volume": "18801",
+    "lastsale": "$25.24",
+    "netchange": "-0.06",
+    "pctchange": "-0.237%",
+    "volume": "22091",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7660,11 +7660,11 @@
   {
     "symbol": "CIEN",
     "name": "Ciena Corporation Common Stock",
-    "lastsale": "$66.58",
-    "netchange": "-0.64",
-    "pctchange": "-0.952%",
-    "volume": "1210735",
-    "marketCap": "9615962976.00",
+    "lastsale": "$67.10",
+    "netchange": "0.52",
+    "pctchange": "0.781%",
+    "volume": "1121769",
+    "marketCap": "9691065120.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Telecommunications Equipment",
@@ -7674,10 +7674,10 @@
   {
     "symbol": "CIF",
     "name": "MFS Intermediate High Income Fund Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.005",
-    "pctchange": "-0.293%",
-    "volume": "100609",
+    "lastsale": "$1.7112",
+    "netchange": "0.0112",
+    "pctchange": "0.659%",
+    "volume": "43868",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7688,11 +7688,11 @@
   {
     "symbol": "CIG",
     "name": "Comp En De Mn Cemig ADS American Depositary Shares",
-    "lastsale": "$1.99",
-    "netchange": "-0.07",
-    "pctchange": "-3.398%",
-    "volume": "2699350",
-    "marketCap": "5694944262.00",
+    "lastsale": "$2.04",
+    "netchange": "0.05",
+    "pctchange": "2.513%",
+    "volume": "1493095",
+    "marketCap": "5838033313.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -7702,11 +7702,11 @@
   {
     "symbol": "CII",
     "name": "Blackrock Capital and Income Fund Inc.",
-    "lastsale": "$19.64",
-    "netchange": "0.05",
-    "pctchange": "0.255%",
-    "volume": "184759",
-    "marketCap": "2921694930.00",
+    "lastsale": "$19.65",
+    "netchange": "0.01",
+    "pctchange": "0.051%",
+    "volume": "79621",
+    "marketCap": "2923182555.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -7716,11 +7716,11 @@
   {
     "symbol": "CIM",
     "name": "Chimera Investment Corporation Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "0.07",
-    "pctchange": "0.477%",
-    "volume": "353288",
-    "marketCap": "1193719959.00",
+    "lastsale": "$14.75",
+    "netchange": "-0.01",
+    "pctchange": "-0.068%",
+    "volume": "361566",
+    "marketCap": "1192911206.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Real Estate Investment Trusts",
@@ -7730,10 +7730,10 @@
   {
     "symbol": "CIM^A",
     "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.0792",
-    "netchange": "0.0736",
-    "pctchange": "0.307%",
-    "volume": "6414",
+    "lastsale": "$23.9501",
+    "netchange": "-0.1291",
+    "pctchange": "-0.536%",
+    "volume": "7074",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7744,10 +7744,10 @@
   {
     "symbol": "CIM^B",
     "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.32",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "13202",
+    "lastsale": "$25.268",
+    "netchange": "-0.052",
+    "pctchange": "-0.205%",
+    "volume": "18102",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7758,10 +7758,10 @@
   {
     "symbol": "CIM^C",
     "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate  Cumulative Redeemable  Preferred Stock",
-    "lastsale": "$24.13",
-    "netchange": "0.0147",
-    "pctchange": "0.061%",
-    "volume": "20627",
+    "lastsale": "$24.25",
+    "netchange": "0.12",
+    "pctchange": "0.497%",
+    "volume": "12567",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7772,10 +7772,10 @@
   {
     "symbol": "CIM^D",
     "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.05",
-    "netchange": "0.006",
-    "pctchange": "0.024%",
-    "volume": "34906",
+    "lastsale": "$25.03",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "19637",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7786,11 +7786,11 @@
   {
     "symbol": "CIMN",
     "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029",
-    "lastsale": "$25.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14873",
-    "marketCap": "2026957618.00",
+    "lastsale": "$24.9999",
+    "netchange": "-0.1701",
+    "pctchange": "-0.676%",
+    "volume": "40666",
+    "marketCap": "2013259347.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -7800,10 +7800,10 @@
   {
     "symbol": "CIMO",
     "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029",
-    "lastsale": "$25.24",
-    "netchange": "-0.09",
-    "pctchange": "-0.355%",
-    "volume": "23433",
+    "lastsale": "$25.27",
+    "netchange": "0.03",
+    "pctchange": "0.119%",
+    "volume": "15270",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7814,11 +7814,11 @@
   {
     "symbol": "CINT",
     "name": "CI&T Inc Class A Common Shares",
-    "lastsale": "$6.44",
-    "netchange": "0.27",
-    "pctchange": "4.376%",
-    "volume": "96690",
-    "marketCap": "865613370.00",
+    "lastsale": "$6.66",
+    "netchange": "0.22",
+    "pctchange": "3.416%",
+    "volume": "58114",
+    "marketCap": "895184013.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7828,11 +7828,11 @@
   {
     "symbol": "CIO",
     "name": "City Office REIT Inc. Common Stock",
-    "lastsale": "$4.83",
-    "netchange": "-0.06",
-    "pctchange": "-1.227%",
-    "volume": "275920",
-    "marketCap": "193944086.00",
+    "lastsale": "$4.92",
+    "netchange": "0.09",
+    "pctchange": "1.863%",
+    "volume": "268266",
+    "marketCap": "197557951.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -7842,10 +7842,10 @@
   {
     "symbol": "CIO^A",
     "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.84",
-    "netchange": "-0.12",
-    "pctchange": "-0.668%",
-    "volume": "7197",
+    "lastsale": "$17.94",
+    "netchange": "0.10",
+    "pctchange": "0.561%",
+    "volume": "10975",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -7856,11 +7856,11 @@
   {
     "symbol": "CION",
     "name": "CION Investment Corporation Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "0.16",
-    "pctchange": "1.411%",
-    "volume": "219860",
-    "marketCap": "612788345.00",
+    "lastsale": "$11.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.174%",
+    "volume": "159659",
+    "marketCap": "611722626.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -7870,11 +7870,11 @@
   {
     "symbol": "CIVI",
     "name": "Civitas Resources Inc. Common Stock",
-    "lastsale": "$51.99",
-    "netchange": "0.81",
-    "pctchange": "1.583%",
-    "volume": "1041318",
-    "marketCap": "5017766239.00",
+    "lastsale": "$50.91",
+    "netchange": "-1.08",
+    "pctchange": "-2.077%",
+    "volume": "1180334",
+    "marketCap": "4913531049.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -7884,11 +7884,11 @@
   {
     "symbol": "CL",
     "name": "Colgate-Palmolive Company Common Stock",
-    "lastsale": "$94.62",
-    "netchange": "1.06",
-    "pctchange": "1.133%",
-    "volume": "4487695",
-    "marketCap": "77305576751.00",
+    "lastsale": "$93.61",
+    "netchange": "-1.01",
+    "pctchange": "-1.067%",
+    "volume": "4918035",
+    "marketCap": "76480395685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7898,11 +7898,11 @@
   {
     "symbol": "CLB",
     "name": "Core Laboratories Inc. Common Stock",
-    "lastsale": "$19.54",
-    "netchange": "0.01",
-    "pctchange": "0.051%",
-    "volume": "129507",
-    "marketCap": "917405443.00",
+    "lastsale": "$19.80",
+    "netchange": "0.26",
+    "pctchange": "1.331%",
+    "volume": "157005",
+    "marketCap": "929612475.00",
     "country": "Netherlands",
     "ipoyear": "2023",
     "industry": "Oilfield Services/Equipment",
@@ -7912,10 +7912,10 @@
   {
     "symbol": "CLBR",
     "name": "Colombier Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$10.53",
-    "netchange": "-0.02",
-    "pctchange": "-0.19%",
-    "volume": "33783",
+    "lastsale": "$10.55",
+    "netchange": "0.02",
+    "pctchange": "0.19%",
+    "volume": "49437",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -7926,11 +7926,11 @@
   {
     "symbol": "CLCO",
     "name": "Cool Company Ltd. Common Shares",
-    "lastsale": "$10.78",
-    "netchange": "0.23",
-    "pctchange": "2.18%",
-    "volume": "292614",
-    "marketCap": "578916680.00",
+    "lastsale": "$10.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.186%",
+    "volume": "286213",
+    "marketCap": "577842623.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7940,11 +7940,11 @@
   {
     "symbol": "CLDT",
     "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest",
-    "lastsale": "$8.74",
-    "netchange": "-0.12",
-    "pctchange": "-1.354%",
-    "volume": "213329",
-    "marketCap": "427486440.00",
+    "lastsale": "$8.70",
+    "netchange": "-0.04",
+    "pctchange": "-0.458%",
+    "volume": "214753",
+    "marketCap": "425529980.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -7954,10 +7954,10 @@
   {
     "symbol": "CLDT^A",
     "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$23.65",
-    "netchange": "0.05",
-    "pctchange": "0.212%",
-    "volume": "2809",
+    "lastsale": "$23.53",
+    "netchange": "-0.12",
+    "pctchange": "-0.507%",
+    "volume": "12357",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7968,11 +7968,11 @@
   {
     "symbol": "CLF",
     "name": "Cleveland-Cliffs Inc. Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "0.19",
-    "pctchange": "1.721%",
-    "volume": "11868831",
-    "marketCap": "5546986100.00",
+    "lastsale": "$11.44",
+    "netchange": "0.21",
+    "pctchange": "1.87%",
+    "volume": "11077751",
+    "marketCap": "5650714246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -7982,11 +7982,11 @@
   {
     "symbol": "CLH",
     "name": "Clean Harbors Inc. Common Stock",
-    "lastsale": "$243.57",
-    "netchange": "-3.82",
-    "pctchange": "-1.544%",
-    "volume": "270740",
-    "marketCap": "13128204518.00",
+    "lastsale": "$246.76",
+    "netchange": "3.19",
+    "pctchange": "1.31%",
+    "volume": "230214",
+    "marketCap": "13300142656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -7996,11 +7996,11 @@
   {
     "symbol": "CLPR",
     "name": "Clipper Realty Inc. Common Stock",
-    "lastsale": "$5.13",
-    "netchange": "-0.17",
-    "pctchange": "-3.208%",
-    "volume": "77118",
-    "marketCap": "82476498.00",
+    "lastsale": "$5.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.195%",
+    "volume": "54017",
+    "marketCap": "82315725.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -8010,11 +8010,11 @@
   {
     "symbol": "CLS",
     "name": "Celestica Inc. Common Stock",
-    "lastsale": "$83.97",
-    "netchange": "1.79",
-    "pctchange": "2.178%",
-    "volume": "2774384",
-    "marketCap": "9958917069.00",
+    "lastsale": "$86.82",
+    "netchange": "2.85",
+    "pctchange": "3.394%",
+    "volume": "2232091",
+    "marketCap": "10296929617.00",
     "country": "Canada",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -8024,11 +8024,11 @@
   {
     "symbol": "CLVT",
     "name": "Clarivate Plc Ordinary Shares",
-    "lastsale": "$4.62",
-    "netchange": "0.29",
-    "pctchange": "6.697%",
-    "volume": "13923423",
-    "marketCap": "3282064480.00",
+    "lastsale": "$4.87",
+    "netchange": "0.25",
+    "pctchange": "5.411%",
+    "volume": "8633921",
+    "marketCap": "3459665371.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -8038,11 +8038,11 @@
   {
     "symbol": "CLW",
     "name": "Clearwater Paper Corporation Common Stock",
-    "lastsale": "$24.81",
-    "netchange": "-0.13",
-    "pctchange": "-0.521%",
-    "volume": "403436",
-    "marketCap": "411045183.00",
+    "lastsale": "$24.96",
+    "netchange": "0.15",
+    "pctchange": "0.605%",
+    "volume": "280192",
+    "marketCap": "413530341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -8052,11 +8052,11 @@
   {
     "symbol": "CLX",
     "name": "Clorox Company (The) Common Stock",
-    "lastsale": "$169.10",
-    "netchange": "1.46",
-    "pctchange": "0.871%",
-    "volume": "1364004",
-    "marketCap": "20931420874.00",
+    "lastsale": "$168.14",
+    "netchange": "-0.96",
+    "pctchange": "-0.568%",
+    "volume": "1075779",
+    "marketCap": "20812590809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -8066,11 +8066,11 @@
   {
     "symbol": "CM",
     "name": "Canadian Imperial Bank of Commerce Common Stock",
-    "lastsale": "$64.01",
-    "netchange": "0.43",
-    "pctchange": "0.676%",
-    "volume": "676085",
-    "marketCap": "60463200587.00",
+    "lastsale": "$64.33",
+    "netchange": "0.32",
+    "pctchange": "0.50%",
+    "volume": "481695",
+    "marketCap": "60765469361.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -8080,11 +8080,11 @@
   {
     "symbol": "CMA",
     "name": "Comerica Incorporated Common Stock",
-    "lastsale": "$68.29",
-    "netchange": "-0.63",
-    "pctchange": "-0.914%",
-    "volume": "1499467",
-    "marketCap": "8981103216.00",
+    "lastsale": "$67.77",
+    "netchange": "-0.52",
+    "pctchange": "-0.761%",
+    "volume": "1508556",
+    "marketCap": "8912715843.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8094,11 +8094,11 @@
   {
     "symbol": "CMBT",
     "name": "CMB.TECH NV Ordinary Shares",
-    "lastsale": "$12.77",
-    "netchange": "0.10",
-    "pctchange": "0.789%",
-    "volume": "75847",
-    "marketCap": "2809715585.00",
+    "lastsale": "$12.65",
+    "netchange": "-0.12",
+    "pctchange": "-0.94%",
+    "volume": "75531",
+    "marketCap": "2783312619.00",
     "country": "",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -8108,11 +8108,11 @@
   {
     "symbol": "CMC",
     "name": "Commercial Metals Company Common Stock",
-    "lastsale": "$59.64",
-    "netchange": "0.29",
-    "pctchange": "0.489%",
-    "volume": "608092",
-    "marketCap": "6793567769.00",
+    "lastsale": "$59.44",
+    "netchange": "-0.20",
+    "pctchange": "-0.335%",
+    "volume": "850354",
+    "marketCap": "6770785851.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -8122,11 +8122,11 @@
   {
     "symbol": "CMCM",
     "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares",
-    "lastsale": "$4.24",
-    "netchange": "0.07",
-    "pctchange": "1.679%",
-    "volume": "2391",
-    "marketCap": "126705565.00",
+    "lastsale": "$4.3034",
+    "netchange": "0.0634",
+    "pctchange": "1.495%",
+    "volume": "4626",
+    "marketCap": "128600172.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -8136,11 +8136,11 @@
   {
     "symbol": "CMG",
     "name": "Chipotle Mexican Grill Inc. Common Stock",
-    "lastsale": "$58.81",
-    "netchange": "0.18",
-    "pctchange": "0.307%",
-    "volume": "5885376",
-    "marketCap": "80134094330.00",
+    "lastsale": "$58.73",
+    "netchange": "-0.08",
+    "pctchange": "-0.136%",
+    "volume": "9444386",
+    "marketCap": "80025086890.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Restaurants",
@@ -8150,11 +8150,11 @@
   {
     "symbol": "CMI",
     "name": "Cummins Inc. Common Stock",
-    "lastsale": "$364.02",
-    "netchange": "2.17",
-    "pctchange": "0.60%",
-    "volume": "476089",
-    "marketCap": "49936937765.00",
+    "lastsale": "$361.86",
+    "netchange": "-2.16",
+    "pctchange": "-0.593%",
+    "volume": "418978",
+    "marketCap": "49640624965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8164,11 +8164,11 @@
   {
     "symbol": "CMP",
     "name": "Compass Minerals Intl Inc Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "0.21",
-    "pctchange": "1.443%",
-    "volume": "1261372",
-    "marketCap": "611792908.00",
+    "lastsale": "$14.67",
+    "netchange": "-0.09",
+    "pctchange": "-0.61%",
+    "volume": "539044",
+    "marketCap": "608062463.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -8178,11 +8178,11 @@
   {
     "symbol": "CMRE",
     "name": "Costamare Inc. Common Stock $0.0001 par value",
-    "lastsale": "$14.65",
-    "netchange": "0.26",
-    "pctchange": "1.807%",
-    "volume": "272843",
-    "marketCap": "1734188227.00",
+    "lastsale": "$14.50",
+    "netchange": "-0.15",
+    "pctchange": "-1.024%",
+    "volume": "223598",
+    "marketCap": "1716432034.00",
     "country": "Greece",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -8192,10 +8192,10 @@
   {
     "symbol": "CMRE^B",
     "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)",
-    "lastsale": "$25.55",
-    "netchange": "-0.10",
-    "pctchange": "-0.39%",
-    "volume": "900",
+    "lastsale": "$25.9367",
+    "netchange": "0.3867",
+    "pctchange": "1.514%",
+    "volume": "504",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8206,10 +8206,10 @@
   {
     "symbol": "CMRE^C",
     "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$26.2001",
-    "netchange": "0.0201",
-    "pctchange": "0.077%",
-    "volume": "969",
+    "lastsale": "$26.26",
+    "netchange": "0.0599",
+    "pctchange": "0.229%",
+    "volume": "4634",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8220,10 +8220,10 @@
   {
     "symbol": "CMRE^D",
     "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$26.645",
-    "netchange": "-0.045",
-    "pctchange": "-0.169%",
-    "volume": "1385",
+    "lastsale": "$26.63",
+    "netchange": "-0.015",
+    "pctchange": "-0.056%",
+    "volume": "361",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8234,11 +8234,11 @@
   {
     "symbol": "CMS",
     "name": "CMS Energy Corporation Common Stock",
-    "lastsale": "$68.50",
-    "netchange": "0.27",
-    "pctchange": "0.396%",
-    "volume": "2284248",
-    "marketCap": "20466763253.00",
+    "lastsale": "$68.57",
+    "netchange": "0.07",
+    "pctchange": "0.102%",
+    "volume": "2688279",
+    "marketCap": "20487678193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -8248,10 +8248,10 @@
   {
     "symbol": "CMS^B",
     "name": "CMS Energy Corporation Preferred Stock",
-    "lastsale": "$81.2178",
-    "netchange": "-0.7222",
-    "pctchange": "-0.881%",
-    "volume": "142",
+    "lastsale": "$81.50",
+    "netchange": "0.2822",
+    "pctchange": "0.347%",
+    "volume": "27",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8262,10 +8262,10 @@
   {
     "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": "$19.18",
-    "netchange": "0.04",
-    "pctchange": "0.209%",
-    "volume": "23618",
+    "lastsale": "$18.93",
+    "netchange": "-0.25",
+    "pctchange": "-1.303%",
+    "volume": "17056",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8276,11 +8276,11 @@
   {
     "symbol": "CMSA",
     "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078",
-    "lastsale": "$24.70",
-    "netchange": "0.03",
-    "pctchange": "0.122%",
-    "volume": "8669",
-    "marketCap": "7379986166.00",
+    "lastsale": "$24.68",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "13607",
+    "marketCap": "7374010468.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8290,11 +8290,11 @@
   {
     "symbol": "CMSC",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078",
-    "lastsale": "$24.624",
-    "netchange": "0.054",
-    "pctchange": "0.22%",
-    "volume": "5982",
-    "marketCap": "7357278516.00",
+    "lastsale": "$24.565",
+    "netchange": "-0.059",
+    "pctchange": "-0.24%",
+    "volume": "23948",
+    "marketCap": "7339650209.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8304,11 +8304,11 @@
   {
     "symbol": "CMSD",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079",
-    "lastsale": "$24.39",
-    "netchange": "-0.05",
-    "pctchange": "-0.205%",
-    "volume": "30370",
-    "marketCap": "7287362857.00",
+    "lastsale": "$24.3436",
+    "netchange": "-0.0464",
+    "pctchange": "-0.19%",
+    "volume": "33237",
+    "marketCap": "7273499240.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -8318,11 +8318,11 @@
   {
     "symbol": "CMTG",
     "name": "Claros Mortgage Trust Inc. Common Stock",
-    "lastsale": "$6.52",
-    "netchange": "-0.18",
-    "pctchange": "-2.687%",
-    "volume": "305055",
-    "marketCap": "908644524.00",
+    "lastsale": "$6.56",
+    "netchange": "0.04",
+    "pctchange": "0.613%",
+    "volume": "224954",
+    "marketCap": "914219030.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -8332,11 +8332,11 @@
   {
     "symbol": "CMU",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$3.569",
-    "netchange": "0.009",
-    "pctchange": "0.253%",
-    "volume": "66458",
-    "marketCap": "101093046.00",
+    "lastsale": "$3.57",
+    "netchange": "0.001",
+    "pctchange": "0.028%",
+    "volume": "111765",
+    "marketCap": "101121371.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -8346,11 +8346,11 @@
   {
     "symbol": "CNA",
     "name": "CNA Financial Corporation Common Stock",
-    "lastsale": "$48.93",
-    "netchange": "-0.06",
-    "pctchange": "-0.122%",
-    "volume": "244402",
-    "marketCap": "13252319415.00",
+    "lastsale": "$48.60",
+    "netchange": "-0.33",
+    "pctchange": "-0.674%",
+    "volume": "221231",
+    "marketCap": "13162941418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -8360,11 +8360,11 @@
   {
     "symbol": "CNC",
     "name": "Centene Corporation Common Stock",
-    "lastsale": "$58.83",
-    "netchange": "1.37",
-    "pctchange": "2.384%",
-    "volume": "5238269",
-    "marketCap": "29701207950.00",
+    "lastsale": "$57.81",
+    "netchange": "-1.02",
+    "pctchange": "-1.734%",
+    "volume": "6333800",
+    "marketCap": "29186245650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -8374,11 +8374,11 @@
   {
     "symbol": "CNF",
     "name": "CNFinance Holdings Limited American Depositary Shares each representing  twenty (20) Ordinary Shares",
-    "lastsale": "$1.04",
-    "netchange": "-0.02",
-    "pctchange": "-1.887%",
-    "volume": "210446",
-    "marketCap": "71325448.00",
+    "lastsale": "$0.992",
+    "netchange": "-0.048",
+    "pctchange": "-4.615%",
+    "volume": "27235",
+    "marketCap": "68033505.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8388,11 +8388,11 @@
   {
     "symbol": "CNH",
     "name": "CNH Industrial N.V. Common Shares",
-    "lastsale": "$10.99",
-    "netchange": "0.09",
-    "pctchange": "0.826%",
-    "volume": "14049509",
-    "marketCap": "13726323170.00",
+    "lastsale": "$11.07",
+    "netchange": "0.08",
+    "pctchange": "0.728%",
+    "volume": "36709260",
+    "marketCap": "13826241810.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -8402,11 +8402,11 @@
   {
     "symbol": "CNI",
     "name": "Canadian National Railway Company Common Stock",
-    "lastsale": "$108.53",
-    "netchange": "-0.37",
-    "pctchange": "-0.34%",
-    "volume": "926464",
-    "marketCap": "68319635000.00",
+    "lastsale": "$106.71",
+    "netchange": "-1.82",
+    "pctchange": "-1.677%",
+    "volume": "2122289",
+    "marketCap": "67173945000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8416,11 +8416,11 @@
   {
     "symbol": "CNK",
     "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock",
-    "lastsale": "$31.99",
-    "netchange": "0.15",
-    "pctchange": "0.471%",
-    "volume": "2040158",
-    "marketCap": "3914441123.00",
+    "lastsale": "$33.45",
+    "netchange": "1.46",
+    "pctchange": "4.564%",
+    "volume": "2589848",
+    "marketCap": "4093093328.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Movies/Entertainment",
@@ -8430,11 +8430,11 @@
   {
     "symbol": "CNM",
     "name": "Core & Main Inc. Class A Common Stock",
-    "lastsale": "$44.02",
-    "netchange": "1.51",
-    "pctchange": "3.552%",
-    "volume": "2708208",
-    "marketCap": "8853783627.00",
+    "lastsale": "$44.92",
+    "netchange": "0.90",
+    "pctchange": "2.045%",
+    "volume": "2531726",
+    "marketCap": "9034801465.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Durable Goods",
@@ -8444,11 +8444,11 @@
   {
     "symbol": "CNMD",
     "name": "CONMED Corporation Common Stock",
-    "lastsale": "$70.77",
-    "netchange": "-1.47",
-    "pctchange": "-2.035%",
-    "volume": "410711",
-    "marketCap": "2186145667.00",
+    "lastsale": "$71.75",
+    "netchange": "0.98",
+    "pctchange": "1.385%",
+    "volume": "285026",
+    "marketCap": "2216418703.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8458,11 +8458,11 @@
   {
     "symbol": "CNNE",
     "name": "Cannae Holdings Inc. Common Stock",
-    "lastsale": "$20.30",
+    "lastsale": "$20.31",
     "netchange": "0.01",
     "pctchange": "0.049%",
-    "volume": "245708",
-    "marketCap": "1273615179.00",
+    "volume": "165980",
+    "marketCap": "1274242576.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -8472,11 +8472,11 @@
   {
     "symbol": "CNO",
     "name": "CNO Financial Group Inc. Common Stock",
-    "lastsale": "$38.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "546557",
-    "marketCap": "4019991290.00",
+    "lastsale": "$38.96",
+    "netchange": "0.01",
+    "pctchange": "0.026%",
+    "volume": "581080",
+    "marketCap": "4021023380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -8486,10 +8486,10 @@
   {
     "symbol": "CNO^A",
     "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060",
-    "lastsale": "$21.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "496",
+    "lastsale": "$20.30",
+    "netchange": "-0.70",
+    "pctchange": "-3.333%",
+    "volume": "495",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8500,11 +8500,11 @@
   {
     "symbol": "CNP",
     "name": "CenterPoint Energy Inc (Holding Co) Common Stock",
-    "lastsale": "$31.15",
-    "netchange": "0.29",
-    "pctchange": "0.94%",
-    "volume": "4830626",
-    "marketCap": "20301304647.00",
+    "lastsale": "$31.40",
+    "netchange": "0.25",
+    "pctchange": "0.803%",
+    "volume": "4824852",
+    "marketCap": "20464236466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -8514,11 +8514,11 @@
   {
     "symbol": "CNQ",
     "name": "Canadian Natural Resources Limited Common Stock",
-    "lastsale": "$33.66",
-    "netchange": "0.56",
-    "pctchange": "1.692%",
-    "volume": "3848649",
-    "marketCap": "71854271280.00",
+    "lastsale": "$33.67",
+    "netchange": "0.01",
+    "pctchange": "0.03%",
+    "volume": "2160679",
+    "marketCap": "71875618360.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8528,11 +8528,11 @@
   {
     "symbol": "CNS",
     "name": "Cohen & Steers Inc Common Stock",
-    "lastsale": "$99.89",
-    "netchange": "-0.58",
-    "pctchange": "-0.577%",
-    "volume": "132128",
-    "marketCap": "5050214447.00",
+    "lastsale": "$99.99",
+    "netchange": "0.10",
+    "pctchange": "0.10%",
+    "volume": "166698",
+    "marketCap": "5055270222.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -8542,11 +8542,11 @@
   {
     "symbol": "CNX",
     "name": "CNX Resources Corporation Common Stock",
-    "lastsale": "$39.02",
-    "netchange": "0.83",
-    "pctchange": "2.173%",
-    "volume": "1712223",
-    "marketCap": "5824563590.00",
+    "lastsale": "$39.37",
+    "netchange": "0.35",
+    "pctchange": "0.897%",
+    "volume": "1612634",
+    "marketCap": "5876808522.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -8556,11 +8556,11 @@
   {
     "symbol": "CODI",
     "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest",
-    "lastsale": "$22.83",
-    "netchange": "-0.12",
-    "pctchange": "-0.523%",
-    "volume": "114824",
-    "marketCap": "1727141689.00",
+    "lastsale": "$22.97",
+    "netchange": "0.14",
+    "pctchange": "0.613%",
+    "volume": "118636",
+    "marketCap": "1737733009.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Home Furnishings",
@@ -8570,10 +8570,10 @@
   {
     "symbol": "CODI^A",
     "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings",
-    "lastsale": "$23.39",
-    "netchange": "-0.0759",
-    "pctchange": "-0.323%",
-    "volume": "8121",
+    "lastsale": "$23.20",
+    "netchange": "-0.19",
+    "pctchange": "-0.812%",
+    "volume": "10103",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8584,10 +8584,10 @@
   {
     "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": "$23.78",
-    "netchange": "-0.02",
-    "pctchange": "-0.084%",
-    "volume": "59081",
+    "lastsale": "$23.70",
+    "netchange": "-0.08",
+    "pctchange": "-0.336%",
+    "volume": "35513",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8598,10 +8598,10 @@
   {
     "symbol": "CODI^C",
     "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares",
-    "lastsale": "$24.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35287",
+    "lastsale": "$24.005",
+    "netchange": "-0.025",
+    "pctchange": "-0.104%",
+    "volume": "24280",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8612,11 +8612,11 @@
   {
     "symbol": "COF",
     "name": "Capital One Financial Corporation Common Stock",
-    "lastsale": "$182.86",
-    "netchange": "-2.28",
-    "pctchange": "-1.232%",
-    "volume": "2513987",
-    "marketCap": "69762980041.00",
+    "lastsale": "$181.00",
+    "netchange": "-1.86",
+    "pctchange": "-1.017%",
+    "volume": "2204639",
+    "marketCap": "69053370816.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -8626,10 +8626,10 @@
   {
     "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": "$20.40",
-    "netchange": "-0.04",
-    "pctchange": "-0.196%",
-    "volume": "111686",
+    "lastsale": "$20.19",
+    "netchange": "-0.21",
+    "pctchange": "-1.029%",
+    "volume": "139813",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8640,10 +8640,10 @@
   {
     "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": "$19.38",
-    "netchange": "0.01",
-    "pctchange": "0.052%",
-    "volume": "116925",
+    "lastsale": "$19.19",
+    "netchange": "-0.19",
+    "pctchange": "-0.98%",
+    "volume": "108645",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8654,10 +8654,10 @@
   {
     "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": "$19.2601",
-    "netchange": "-0.0699",
-    "pctchange": "-0.362%",
-    "volume": "5545",
+    "lastsale": "$19.1599",
+    "netchange": "-0.1002",
+    "pctchange": "-0.52%",
+    "volume": "5180",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8668,10 +8668,10 @@
   {
     "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": "$18.45",
-    "netchange": "-0.10",
-    "pctchange": "-0.539%",
-    "volume": "60912",
+    "lastsale": "$18.31",
+    "netchange": "-0.14",
+    "pctchange": "-0.759%",
+    "volume": "40019",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8682,10 +8682,10 @@
   {
     "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": "$17.5701",
-    "netchange": "-0.0799",
-    "pctchange": "-0.453%",
-    "volume": "31226",
+    "lastsale": "$17.39",
+    "netchange": "-0.1801",
+    "pctchange": "-1.025%",
+    "volume": "55795",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8696,11 +8696,11 @@
   {
     "symbol": "COHR",
     "name": "Coherent Corp. Common Stock",
-    "lastsale": "$95.35",
-    "netchange": "0.24",
-    "pctchange": "0.252%",
-    "volume": "2061133",
-    "marketCap": "14747210684.00",
+    "lastsale": "$104.25",
+    "netchange": "8.90",
+    "pctchange": "9.334%",
+    "volume": "2923283",
+    "marketCap": "16123720124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -8710,11 +8710,11 @@
   {
     "symbol": "COLD",
     "name": "Americold Realty Trust Inc. Common Stock",
-    "lastsale": "$21.75",
-    "netchange": "-0.07",
-    "pctchange": "-0.321%",
-    "volume": "2722290",
-    "marketCap": "6182617046.00",
+    "lastsale": "$22.15",
+    "netchange": "0.40",
+    "pctchange": "1.839%",
+    "volume": "2123047",
+    "marketCap": "6296320348.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -8724,11 +8724,11 @@
   {
     "symbol": "COMP",
     "name": "Compass Inc. Class A Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "-0.13",
-    "pctchange": "-2.057%",
-    "volume": "2875748",
-    "marketCap": "3158801512.00",
+    "lastsale": "$6.30",
+    "netchange": "0.11",
+    "pctchange": "1.777%",
+    "volume": "3455268",
+    "marketCap": "3214935303.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -8738,11 +8738,11 @@
   {
     "symbol": "CON",
     "name": "Concentra Group Holdings Parent Inc. Common Stock",
-    "lastsale": "$20.76",
-    "netchange": "0.23",
-    "pctchange": "1.12%",
-    "volume": "503676",
-    "marketCap": "2643651122.00",
+    "lastsale": "$20.27",
+    "netchange": "-0.49",
+    "pctchange": "-2.36%",
+    "volume": "657823",
+    "marketCap": "2581252806.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Medical Specialities",
@@ -8752,11 +8752,11 @@
   {
     "symbol": "COOK",
     "name": "Traeger Inc. Common Stock",
-    "lastsale": "$2.84",
-    "netchange": "-0.13",
-    "pctchange": "-4.377%",
-    "volume": "146003",
-    "marketCap": "370909274.00",
+    "lastsale": "$2.88",
+    "netchange": "0.04",
+    "pctchange": "1.408%",
+    "volume": "135448",
+    "marketCap": "376133348.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -8766,11 +8766,11 @@
   {
     "symbol": "COP",
     "name": "ConocoPhillips Common Stock",
-    "lastsale": "$113.76",
-    "netchange": "1.44",
-    "pctchange": "1.282%",
-    "volume": "5089011",
-    "marketCap": "130927803497.00",
+    "lastsale": "$113.09",
+    "netchange": "-0.67",
+    "pctchange": "-0.589%",
+    "volume": "5099985",
+    "marketCap": "130156692137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -8780,11 +8780,11 @@
   {
     "symbol": "COR",
     "name": "Cencora Inc. Common Stock",
-    "lastsale": "$242.87",
-    "netchange": "2.63",
-    "pctchange": "1.095%",
-    "volume": "1246529",
-    "marketCap": "47856762631.00",
+    "lastsale": "$240.98",
+    "netchange": "-1.89",
+    "pctchange": "-0.778%",
+    "volume": "820248",
+    "marketCap": "47484344129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -8794,11 +8794,11 @@
   {
     "symbol": "COTY",
     "name": "Coty Inc. Class A Common Stock",
-    "lastsale": "$7.07",
-    "netchange": "-0.13",
-    "pctchange": "-1.806%",
-    "volume": "6236952",
-    "marketCap": "6150181405.00",
+    "lastsale": "$7.09",
+    "netchange": "0.02",
+    "pctchange": "0.283%",
+    "volume": "4875261",
+    "marketCap": "6167579372.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Package Goods/Cosmetics",
@@ -8808,11 +8808,11 @@
   {
     "symbol": "COUR",
     "name": "Coursera Inc. Common Stock",
-    "lastsale": "$6.87",
-    "netchange": "-0.06",
-    "pctchange": "-0.866%",
-    "volume": "1688151",
-    "marketCap": "1088206722.00",
+    "lastsale": "$6.84",
+    "netchange": "-0.03",
+    "pctchange": "-0.437%",
+    "volume": "1425863",
+    "marketCap": "1083454728.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -8822,11 +8822,11 @@
   {
     "symbol": "CP",
     "name": "Canadian Pacific Kansas City Limited Common Shares",
-    "lastsale": "$73.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.054%",
-    "volume": "7873047",
-    "marketCap": "69004603733.00",
+    "lastsale": "$73.78",
+    "netchange": "-0.17",
+    "pctchange": "-0.23%",
+    "volume": "3136738",
+    "marketCap": "68845972460.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8836,11 +8836,11 @@
   {
     "symbol": "CPA",
     "name": "Copa Holdings S.A. Class A Common Stock",
-    "lastsale": "$102.90",
-    "netchange": "0.34",
-    "pctchange": "0.332%",
-    "volume": "415161",
-    "marketCap": "4325896861.00",
+    "lastsale": "$107.25",
+    "netchange": "4.35",
+    "pctchange": "4.227%",
+    "volume": "549821",
+    "marketCap": "4508770052.00",
     "country": "Panama",
     "ipoyear": "2005",
     "industry": "Air Freight/Delivery Services",
@@ -8850,11 +8850,11 @@
   {
     "symbol": "CPAC",
     "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)",
-    "lastsale": "$6.35",
-    "netchange": "0.03",
-    "pctchange": "0.475%",
-    "volume": "45961",
-    "marketCap": "543695693.00",
+    "lastsale": "$6.30",
+    "netchange": "-0.05",
+    "pctchange": "-0.787%",
+    "volume": "55647",
+    "marketCap": "539414625.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -8864,11 +8864,11 @@
   {
     "symbol": "CPAY",
     "name": "Corpay Inc. Common Stock",
-    "lastsale": "$364.57",
-    "netchange": "1.21",
-    "pctchange": "0.333%",
-    "volume": "566495",
-    "marketCap": "25414532708.00",
+    "lastsale": "$368.19",
+    "netchange": "3.62",
+    "pctchange": "0.993%",
+    "volume": "519964",
+    "marketCap": "25666886463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8878,11 +8878,11 @@
   {
     "symbol": "CPF",
     "name": "Central Pacific Financial Corp New",
-    "lastsale": "$30.96",
-    "netchange": "-0.07",
-    "pctchange": "-0.226%",
-    "volume": "144582",
-    "marketCap": "837916951.00",
+    "lastsale": "$30.77",
+    "netchange": "-0.19",
+    "pctchange": "-0.614%",
+    "volume": "127294",
+    "marketCap": "832774696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8892,11 +8892,11 @@
   {
     "symbol": "CPK",
     "name": "Chesapeake Utilities Corporation Common Stock",
-    "lastsale": "$129.28",
-    "netchange": "2.31",
-    "pctchange": "1.819%",
-    "volume": "95084",
-    "marketCap": "2945104280.00",
+    "lastsale": "$130.61",
+    "netchange": "1.33",
+    "pctchange": "1.029%",
+    "volume": "92083",
+    "marketCap": "2975402770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8906,11 +8906,11 @@
   {
     "symbol": "CPNG",
     "name": "Coupang Inc. Class A Common Stock",
-    "lastsale": "$24.36",
-    "netchange": "-0.12",
-    "pctchange": "-0.49%",
-    "volume": "5237727",
-    "marketCap": "43820217274.00",
+    "lastsale": "$24.19",
+    "netchange": "-0.17",
+    "pctchange": "-0.698%",
+    "volume": "6197531",
+    "marketCap": "43514411160.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -8920,11 +8920,11 @@
   {
     "symbol": "CPRI",
     "name": "Capri Holdings Limited Ordinary Shares",
-    "lastsale": "$20.60",
-    "netchange": "-0.40",
-    "pctchange": "-1.905%",
-    "volume": "3884486",
-    "marketCap": "2428625402.00",
+    "lastsale": "$20.05",
+    "netchange": "-0.55",
+    "pctchange": "-2.67%",
+    "volume": "2755717",
+    "marketCap": "2363783462.00",
     "country": "Hong Kong",
     "ipoyear": "2011",
     "industry": "Apparel",
@@ -8934,11 +8934,11 @@
   {
     "symbol": "CPS",
     "name": "Cooper-Standard Holdings Inc. Common Stock",
-    "lastsale": "$14.09",
-    "netchange": "-0.54",
-    "pctchange": "-3.691%",
-    "volume": "125646",
-    "marketCap": "244130822.00",
+    "lastsale": "$14.11",
+    "netchange": "0.02",
+    "pctchange": "0.142%",
+    "volume": "99520",
+    "marketCap": "244477352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8948,11 +8948,11 @@
   {
     "symbol": "CPT",
     "name": "Camden Property Trust Common Stock",
-    "lastsale": "$119.89",
-    "netchange": "0.12",
-    "pctchange": "0.10%",
-    "volume": "749628",
-    "marketCap": "12790023575.00",
+    "lastsale": "$121.29",
+    "netchange": "1.40",
+    "pctchange": "1.168%",
+    "volume": "746633",
+    "marketCap": "12939377424.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -8962,11 +8962,11 @@
   {
     "symbol": "CQP",
     "name": "Cheniere Energy Partners LP Common Units",
-    "lastsale": "$53.42",
-    "netchange": "0.42",
-    "pctchange": "0.792%",
-    "volume": "167951",
-    "marketCap": "25857770601.00",
+    "lastsale": "$53.50",
+    "netchange": "0.08",
+    "pctchange": "0.15%",
+    "volume": "122868",
+    "marketCap": "25896494331.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil/Gas Transmission",
@@ -8976,11 +8976,11 @@
   {
     "symbol": "CR",
     "name": "Crane Company Common Stock",
-    "lastsale": "$171.21",
-    "netchange": "-2.29",
-    "pctchange": "-1.32%",
-    "volume": "240756",
-    "marketCap": "9798702876.00",
+    "lastsale": "$178.39",
+    "netchange": "7.18",
+    "pctchange": "4.194%",
+    "volume": "601791",
+    "marketCap": "10209629146.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Metal Fabrications",
@@ -8990,11 +8990,11 @@
   {
     "symbol": "CRBG",
     "name": "Corebridge Financial Inc. Common Stock",
-    "lastsale": "$30.80",
-    "netchange": "0.32",
-    "pctchange": "1.05%",
-    "volume": "4385024",
-    "marketCap": "17521199604.00",
+    "lastsale": "$30.43",
+    "netchange": "-0.37",
+    "pctchange": "-1.201%",
+    "volume": "3783018",
+    "marketCap": "17310717660.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -9004,11 +9004,11 @@
   {
     "symbol": "CRC",
     "name": "California Resources Corporation Common Stock",
-    "lastsale": "$57.27",
-    "netchange": "0.70",
-    "pctchange": "1.237%",
-    "volume": "426730",
-    "marketCap": "5251965967.00",
+    "lastsale": "$57.67",
+    "netchange": "0.40",
+    "pctchange": "0.698%",
+    "volume": "357620",
+    "marketCap": "5288648111.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Oil & Gas Production",
@@ -9018,10 +9018,10 @@
   {
     "symbol": "CRD/A",
     "name": "Crawford & Company",
-    "lastsale": "$11.66",
-    "netchange": "0.01",
-    "pctchange": "0.086%",
-    "volume": "69348",
+    "lastsale": "$11.58",
+    "netchange": "-0.08",
+    "pctchange": "-0.686%",
+    "volume": "110132",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9032,10 +9032,10 @@
   {
     "symbol": "CRD/B",
     "name": "Crawford & Company",
-    "lastsale": "$11.46",
-    "netchange": "-0.20",
-    "pctchange": "-1.715%",
-    "volume": "3001",
+    "lastsale": "$10.70",
+    "netchange": "-0.76",
+    "pctchange": "-6.632%",
+    "volume": "37321",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9046,11 +9046,11 @@
   {
     "symbol": "CRGY",
     "name": "Crescent Energy Company Class A Common Stock",
-    "lastsale": "$14.11",
-    "netchange": "0.35",
-    "pctchange": "2.544%",
-    "volume": "1746670",
-    "marketCap": "3221226209.00",
+    "lastsale": "$14.31",
+    "netchange": "0.20",
+    "pctchange": "1.417%",
+    "volume": "2140795",
+    "marketCap": "3266884979.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -9060,11 +9060,11 @@
   {
     "symbol": "CRH",
     "name": "CRH PLC Ordinary Shares",
-    "lastsale": "$99.65",
-    "netchange": "1.36",
-    "pctchange": "1.384%",
-    "volume": "3124686",
-    "marketCap": "67788235952.00",
+    "lastsale": "$99.79",
+    "netchange": "0.14",
+    "pctchange": "0.14%",
+    "volume": "4960217",
+    "marketCap": "67883472811.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9074,11 +9074,11 @@
   {
     "symbol": "CRI",
     "name": "Carter's Inc. Common Stock",
-    "lastsale": "$52.33",
-    "netchange": "-0.51",
-    "pctchange": "-0.965%",
-    "volume": "1116703",
-    "marketCap": "1885911137.00",
+    "lastsale": "$52.00",
+    "netchange": "-0.33",
+    "pctchange": "-0.631%",
+    "volume": "826688",
+    "marketCap": "1874018328.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Apparel",
@@ -9088,11 +9088,11 @@
   {
     "symbol": "CRK",
     "name": "Comstock Resources Inc. Common Stock",
-    "lastsale": "$13.89",
-    "netchange": "0.52",
-    "pctchange": "3.889%",
-    "volume": "1868492",
-    "marketCap": "4059500359.00",
+    "lastsale": "$14.04",
+    "netchange": "0.15",
+    "pctchange": "1.08%",
+    "volume": "1690483",
+    "marketCap": "4103339456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9102,11 +9102,11 @@
   {
     "symbol": "CRL",
     "name": "Charles River Laboratories International Inc. Common Stock",
-    "lastsale": "$187.50",
-    "netchange": "-0.24",
-    "pctchange": "-0.128%",
-    "volume": "779956",
-    "marketCap": "9588033375.00",
+    "lastsale": "$186.10",
+    "netchange": "-1.40",
+    "pctchange": "-0.747%",
+    "volume": "704970",
+    "marketCap": "9516442726.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -9116,11 +9116,11 @@
   {
     "symbol": "CRM",
     "name": "Salesforce Inc. Common Stock",
-    "lastsale": "$322.25",
-    "netchange": "-3.01",
-    "pctchange": "-0.925%",
-    "volume": "4250144",
-    "marketCap": "308071000000.00",
+    "lastsale": "$323.43",
+    "netchange": "1.18",
+    "pctchange": "0.366%",
+    "volume": "5467790",
+    "marketCap": "309199080000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -9130,11 +9130,11 @@
   {
     "symbol": "CRS",
     "name": "Carpenter Technology Corporation Common Stock",
-    "lastsale": "$179.21",
-    "netchange": "3.71",
-    "pctchange": "2.114%",
-    "volume": "639833",
-    "marketCap": "8932697002.00",
+    "lastsale": "$184.50",
+    "netchange": "5.29",
+    "pctchange": "2.952%",
+    "volume": "485600",
+    "marketCap": "9196376301.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -9144,11 +9144,11 @@
   {
     "symbol": "CRT",
     "name": "Cross Timbers Royalty Trust Common Stock",
-    "lastsale": "$10.15",
-    "netchange": "0.23",
-    "pctchange": "2.319%",
-    "volume": "56277",
-    "marketCap": "60900000.00",
+    "lastsale": "$10.04",
+    "netchange": "-0.11",
+    "pctchange": "-1.084%",
+    "volume": "19483",
+    "marketCap": "60240000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Oil & Gas Production",
@@ -9158,11 +9158,11 @@
   {
     "symbol": "CSAN",
     "name": "Cosan S.A. ADS",
-    "lastsale": "$7.73",
-    "netchange": "-0.13",
-    "pctchange": "-1.654%",
-    "volume": "1000282",
-    "marketCap": "3604408922.00",
+    "lastsale": "$7.63",
+    "netchange": "-0.10",
+    "pctchange": "-1.294%",
+    "volume": "511413",
+    "marketCap": "3557780088.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9172,11 +9172,11 @@
   {
     "symbol": "CSL",
     "name": "Carlisle Companies Incorporated Common Stock",
-    "lastsale": "$439.13",
-    "netchange": "-6.21",
-    "pctchange": "-1.394%",
-    "volume": "314241",
-    "marketCap": "19904651462.00",
+    "lastsale": "$435.09",
+    "netchange": "-4.04",
+    "pctchange": "-0.92%",
+    "volume": "285224",
+    "marketCap": "19721528487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -9186,11 +9186,11 @@
   {
     "symbol": "CSR",
     "name": "D/B/A Centerspace Common Stock",
-    "lastsale": "$72.47",
-    "netchange": "-0.05",
-    "pctchange": "-0.069%",
-    "volume": "78468",
-    "marketCap": "1200971028.00",
+    "lastsale": "$73.43",
+    "netchange": "0.96",
+    "pctchange": "1.325%",
+    "volume": "63132",
+    "marketCap": "1216880124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9200,11 +9200,11 @@
   {
     "symbol": "CSTM",
     "name": "Constellium SE Ordinary Shares (France)",
-    "lastsale": "$11.70",
-    "netchange": "0.24",
-    "pctchange": "2.094%",
-    "volume": "1179058",
-    "marketCap": "1717792643.00",
+    "lastsale": "$11.58",
+    "netchange": "-0.12",
+    "pctchange": "-1.026%",
+    "volume": "1433975",
+    "marketCap": "1700174257.00",
     "country": "Netherlands",
     "ipoyear": "2013",
     "industry": "Metal Fabrications",
@@ -9214,11 +9214,11 @@
   {
     "symbol": "CSV",
     "name": "Carriage Services Inc. Common Stock",
-    "lastsale": "$38.85",
-    "netchange": "0.75",
-    "pctchange": "1.969%",
-    "volume": "100251",
-    "marketCap": "591417590.00",
+    "lastsale": "$38.80",
+    "netchange": "-0.05",
+    "pctchange": "-0.129%",
+    "volume": "70070",
+    "marketCap": "590656435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -9228,10 +9228,10 @@
   {
     "symbol": "CTA^A",
     "name": "EIDP Inc. Preferred Stock $3.50 Series",
-    "lastsale": "$58.275",
-    "netchange": "-0.725",
-    "pctchange": "-1.229%",
-    "volume": "169",
+    "lastsale": "$58.72",
+    "netchange": "0.445",
+    "pctchange": "0.764%",
+    "volume": "1713",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9242,10 +9242,10 @@
   {
     "symbol": "CTA^B",
     "name": "EIDP Inc. Preferred Stock $4.50 Series",
-    "lastsale": "$73.015",
-    "netchange": "0.195",
-    "pctchange": "0.268%",
-    "volume": "2505",
+    "lastsale": "$72.45",
+    "netchange": "-0.565",
+    "pctchange": "-0.774%",
+    "volume": "1155",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9256,10 +9256,10 @@
   {
     "symbol": "CTBB",
     "name": "Qwest Corporation 6.5% Notes due 2056",
-    "lastsale": "$18.42",
-    "netchange": "-0.12",
-    "pctchange": "-0.647%",
-    "volume": "66688",
+    "lastsale": "$18.29",
+    "netchange": "-0.13",
+    "pctchange": "-0.706%",
+    "volume": "120513",
     "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -9270,10 +9270,10 @@
   {
     "symbol": "CTDD",
     "name": "Qwest Corporation 6.75% Notes due 2057",
-    "lastsale": "$18.70",
-    "netchange": "-0.04",
-    "pctchange": "-0.213%",
-    "volume": "43097",
+    "lastsale": "$18.59",
+    "netchange": "-0.11",
+    "pctchange": "-0.588%",
+    "volume": "120631",
     "marketCap": "19.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -9284,11 +9284,11 @@
   {
     "symbol": "CTLT",
     "name": "Catalent Inc. Common Stock",
-    "lastsale": "$58.78",
-    "netchange": "-0.32",
-    "pctchange": "-0.541%",
-    "volume": "1724277",
-    "marketCap": "10669251025.00",
+    "lastsale": "$58.88",
+    "netchange": "0.10",
+    "pctchange": "0.17%",
+    "volume": "1097719",
+    "marketCap": "10687402184.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9298,11 +9298,11 @@
   {
     "symbol": "CTO",
     "name": "CTO Realty Growth Inc. Common Stock",
-    "lastsale": "$19.50",
-    "netchange": "-0.03",
-    "pctchange": "-0.154%",
-    "volume": "365880",
-    "marketCap": "584534984.00",
+    "lastsale": "$19.64",
+    "netchange": "0.14",
+    "pctchange": "0.718%",
+    "volume": "299718",
+    "marketCap": "588731645.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -9312,10 +9312,10 @@
   {
     "symbol": "CTO^A",
     "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.90",
-    "netchange": "-0.255",
-    "pctchange": "-1.056%",
-    "volume": "11685",
+    "lastsale": "$23.97",
+    "netchange": "0.07",
+    "pctchange": "0.293%",
+    "volume": "2989",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9326,11 +9326,11 @@
   {
     "symbol": "CTOS",
     "name": "Custom Truck One Source Inc. Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.04",
-    "pctchange": "-0.786%",
-    "volume": "491030",
-    "marketCap": "1178833958.00",
+    "lastsale": "$5.06",
+    "netchange": "0.01",
+    "pctchange": "0.198%",
+    "volume": "296256",
+    "marketCap": "1181168283.00",
     "country": "Cayman Islands",
     "ipoyear": "2017",
     "industry": "Diversified Commercial Services",
@@ -9340,11 +9340,11 @@
   {
     "symbol": "CTRA",
     "name": "Coterra Energy Inc. Common Stock",
-    "lastsale": "$26.12",
-    "netchange": "0.54",
-    "pctchange": "2.111%",
-    "volume": "6002729",
-    "marketCap": "19240332082.00",
+    "lastsale": "$26.29",
+    "netchange": "0.17",
+    "pctchange": "0.651%",
+    "volume": "6302377",
+    "marketCap": "19365556296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9354,11 +9354,11 @@
   {
     "symbol": "CTRE",
     "name": "CareTrust REIT Inc. Common Stock",
-    "lastsale": "$30.27",
-    "netchange": "-0.06",
-    "pctchange": "-0.198%",
-    "volume": "1709793",
-    "marketCap": "5189797372.00",
+    "lastsale": "$31.08",
+    "netchange": "0.81",
+    "pctchange": "2.676%",
+    "volume": "1650446",
+    "marketCap": "5328672030.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -9368,11 +9368,11 @@
   {
     "symbol": "CTRI",
     "name": "Centuri Holdings Inc. Common Stock",
-    "lastsale": "$20.57",
-    "netchange": "0.15",
-    "pctchange": "0.735%",
-    "volume": "411160",
-    "marketCap": "1820805407.00",
+    "lastsale": "$20.85",
+    "netchange": "0.28",
+    "pctchange": "1.361%",
+    "volume": "165435",
+    "marketCap": "1845590313.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -9382,11 +9382,11 @@
   {
     "symbol": "CTS",
     "name": "CTS Corporation Common Stock",
-    "lastsale": "$53.67",
-    "netchange": "0.51",
-    "pctchange": "0.959%",
-    "volume": "119061",
-    "marketCap": "1616301300.00",
+    "lastsale": "$52.37",
+    "netchange": "-1.30",
+    "pctchange": "-2.422%",
+    "volume": "155715",
+    "marketCap": "1577151092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9396,11 +9396,11 @@
   {
     "symbol": "CTV",
     "name": "Innovid Corp. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "0.01",
-    "pctchange": "0.599%",
-    "volume": "309017",
-    "marketCap": "249435359.00",
+    "lastsale": "$1.71",
+    "netchange": "0.03",
+    "pctchange": "1.786%",
+    "volume": "269736",
+    "marketCap": "253889562.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9410,11 +9410,11 @@
   {
     "symbol": "CTVA",
     "name": "Corteva Inc. Common Stock ",
-    "lastsale": "$56.99",
-    "netchange": "1.78",
-    "pctchange": "3.224%",
-    "volume": "4190664",
-    "marketCap": "39168828070.00",
+    "lastsale": "$58.24",
+    "netchange": "1.25",
+    "pctchange": "2.193%",
+    "volume": "4217640",
+    "marketCap": "40027944320.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Farming/Seeds/Milling",
@@ -9424,11 +9424,11 @@
   {
     "symbol": "CUBB",
     "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034",
-    "lastsale": "$20.25",
-    "netchange": "-0.75",
-    "pctchange": "-3.571%",
-    "volume": "2032",
-    "marketCap": "634822475.00",
+    "lastsale": "$20.00",
+    "netchange": "-0.25",
+    "pctchange": "-1.235%",
+    "volume": "3462",
+    "marketCap": "626985160.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9438,11 +9438,11 @@
   {
     "symbol": "CUBE",
     "name": "CubeSmart Common Shares",
-    "lastsale": "$48.62",
-    "netchange": "0.29",
-    "pctchange": "0.60%",
-    "volume": "719762",
-    "marketCap": "10995572960.00",
+    "lastsale": "$48.98",
+    "netchange": "0.36",
+    "pctchange": "0.74%",
+    "volume": "1159462",
+    "marketCap": "11076988144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9452,11 +9452,11 @@
   {
     "symbol": "CUBI",
     "name": "Customers Bancorp Inc Common Stock",
-    "lastsale": "$54.32",
-    "netchange": "-0.55",
-    "pctchange": "-1.002%",
-    "volume": "278238",
-    "marketCap": "1702891695.00",
+    "lastsale": "$53.76",
+    "netchange": "-0.56",
+    "pctchange": "-1.031%",
+    "volume": "331278",
+    "marketCap": "1685336110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9467,9 +9467,9 @@
     "symbol": "CUBI^E",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E",
     "lastsale": "$26.20",
-    "netchange": "0.10",
-    "pctchange": "0.383%",
-    "volume": "3807",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "436",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9480,10 +9480,10 @@
   {
     "symbol": "CUBI^F",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.80",
-    "netchange": "0.10",
-    "pctchange": "0.389%",
-    "volume": "242",
+    "lastsale": "$25.66",
+    "netchange": "-0.14",
+    "pctchange": "-0.543%",
+    "volume": "2756",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9494,11 +9494,11 @@
   {
     "symbol": "CUK",
     "name": "Carnival Plc ADS ADS",
-    "lastsale": "$22.25",
-    "netchange": "0.15",
-    "pctchange": "0.679%",
-    "volume": "1492145",
-    "marketCap": "29856099332.00",
+    "lastsale": "$22.70",
+    "netchange": "0.45",
+    "pctchange": "2.022%",
+    "volume": "1470955",
+    "marketCap": "30459930555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -9508,11 +9508,11 @@
   {
     "symbol": "CULP",
     "name": "Culp Inc. Common Stock",
-    "lastsale": "$5.06",
-    "netchange": "-0.01",
-    "pctchange": "-0.197%",
-    "volume": "5182",
-    "marketCap": "63200817.00",
+    "lastsale": "$4.95",
+    "netchange": "-0.11",
+    "pctchange": "-2.174%",
+    "volume": "5702",
+    "marketCap": "61826886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -9522,11 +9522,11 @@
   {
     "symbol": "CURB",
     "name": "Curbline Properties Corp. Common Stock",
-    "lastsale": "$23.58",
-    "netchange": "-0.17",
-    "pctchange": "-0.716%",
-    "volume": "744937",
-    "marketCap": "2476880787.00",
+    "lastsale": "$24.00",
+    "netchange": "0.42",
+    "pctchange": "1.781%",
+    "volume": "307240",
+    "marketCap": "2520998256.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -9536,11 +9536,11 @@
   {
     "symbol": "CURV",
     "name": "Torrid Holdings Inc. Common Stock",
-    "lastsale": "$4.04",
-    "netchange": "-0.05",
-    "pctchange": "-1.222%",
-    "volume": "143715",
-    "marketCap": "422908129.00",
+    "lastsale": "$3.96",
+    "netchange": "-0.08",
+    "pctchange": "-1.98%",
+    "volume": "316694",
+    "marketCap": "414533711.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9550,11 +9550,11 @@
   {
     "symbol": "CUZ",
     "name": "Cousins Properties Incorporated Common Stock",
-    "lastsale": "$30.81",
-    "netchange": "0.16",
-    "pctchange": "0.522%",
-    "volume": "1132029",
-    "marketCap": "4687439192.00",
+    "lastsale": "$30.93",
+    "netchange": "0.12",
+    "pctchange": "0.389%",
+    "volume": "486396",
+    "marketCap": "4705696015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9564,11 +9564,11 @@
   {
     "symbol": "CVE",
     "name": "Cenovus Energy Inc Common Stock",
-    "lastsale": "$15.98",
-    "netchange": "0.36",
-    "pctchange": "2.305%",
-    "volume": "7143656",
-    "marketCap": "29660509960.00",
+    "lastsale": "$16.05",
+    "netchange": "0.07",
+    "pctchange": "0.438%",
+    "volume": "6517566",
+    "marketCap": "29790437100.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9578,11 +9578,11 @@
   {
     "symbol": "CVEO",
     "name": "Civeo Corporation (Canada) Common Shares",
-    "lastsale": "$24.53",
-    "netchange": "-0.40",
-    "pctchange": "-1.604%",
-    "volume": "58077",
-    "marketCap": "337846833.00",
+    "lastsale": "$24.32",
+    "netchange": "-0.21",
+    "pctchange": "-0.856%",
+    "volume": "77522",
+    "marketCap": "334954545.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Hotels/Resorts",
@@ -9592,11 +9592,11 @@
   {
     "symbol": "CVI",
     "name": "CVR Energy Inc. Common Stock",
-    "lastsale": "$19.08",
-    "netchange": "0.26",
-    "pctchange": "1.382%",
-    "volume": "877534",
-    "marketCap": "1918123829.00",
+    "lastsale": "$18.79",
+    "netchange": "-0.29",
+    "pctchange": "-1.52%",
+    "volume": "1015867",
+    "marketCap": "1888969955.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Integrated oil Companies",
@@ -9606,11 +9606,11 @@
   {
     "symbol": "CVLG",
     "name": "Covenant Logistics Group Inc. Class A Common Stock",
-    "lastsale": "$57.24",
-    "netchange": "-0.60",
-    "pctchange": "-1.037%",
-    "volume": "35776",
-    "marketCap": "754404139.00",
+    "lastsale": "$57.33",
+    "netchange": "0.09",
+    "pctchange": "0.157%",
+    "volume": "31380",
+    "marketCap": "755590309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -9620,11 +9620,11 @@
   {
     "symbol": "CVNA",
     "name": "Carvana Co. Class A Common Stock",
-    "lastsale": "$244.69",
-    "netchange": "3.69",
-    "pctchange": "1.531%",
-    "volume": "1622933",
-    "marketCap": "50804928911.00",
+    "lastsale": "$249.43",
+    "netchange": "4.74",
+    "pctchange": "1.937%",
+    "volume": "1755172",
+    "marketCap": "51789094030.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9634,11 +9634,11 @@
   {
     "symbol": "CVS",
     "name": "CVS Health Corporation Common Stock",
-    "lastsale": "$56.05",
-    "netchange": "2.86",
-    "pctchange": "5.377%",
-    "volume": "18702552",
-    "marketCap": "70533748502.00",
+    "lastsale": "$55.77",
+    "netchange": "-0.28",
+    "pctchange": "-0.50%",
+    "volume": "11493648",
+    "marketCap": "70181394362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -9648,11 +9648,11 @@
   {
     "symbol": "CVX",
     "name": "Chevron Corporation Common Stock",
-    "lastsale": "$160.76",
-    "netchange": "-0.66",
-    "pctchange": "-0.409%",
-    "volume": "6075418",
-    "marketCap": "288900401407.00",
+    "lastsale": "$159.60",
+    "netchange": "-1.16",
+    "pctchange": "-0.722%",
+    "volume": "4656773",
+    "marketCap": "286815775470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -9662,11 +9662,11 @@
   {
     "symbol": "CW",
     "name": "Curtiss-Wright Corporation Common Stock",
-    "lastsale": "$353.11",
-    "netchange": "-5.24",
-    "pctchange": "-1.462%",
-    "volume": "277312",
-    "marketCap": "13399882899.00",
+    "lastsale": "$361.84",
+    "netchange": "8.73",
+    "pctchange": "2.472%",
+    "volume": "424883",
+    "marketCap": "13731170537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9676,11 +9676,11 @@
   {
     "symbol": "CWAN",
     "name": "Clearwater Analytics Holdings Inc. Class A Common Stock",
-    "lastsale": "$29.98",
-    "netchange": "-0.51",
-    "pctchange": "-1.673%",
-    "volume": "2508776",
-    "marketCap": "7405789443.00",
+    "lastsale": "$30.82",
+    "netchange": "0.84",
+    "pctchange": "2.802%",
+    "volume": "2062201",
+    "marketCap": "7613289881.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9690,11 +9690,11 @@
   {
     "symbol": "CWEN",
     "name": "Clearway Energy Inc. Class C Common Stock",
-    "lastsale": "$27.57",
-    "netchange": "0.01",
-    "pctchange": "0.036%",
-    "volume": "600938",
-    "marketCap": "3253260000.00",
+    "lastsale": "$27.78",
+    "netchange": "0.21",
+    "pctchange": "0.762%",
+    "volume": "738666",
+    "marketCap": "3278040000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -9704,11 +9704,11 @@
   {
     "symbol": "CWH",
     "name": "Camping World Holdings Inc. Class A Common Stock",
-    "lastsale": "$22.71",
-    "netchange": "-1.08",
-    "pctchange": "-4.54%",
-    "volume": "1044772",
-    "marketCap": "2049762019.00",
+    "lastsale": "$22.61",
+    "netchange": "-0.10",
+    "pctchange": "-0.44%",
+    "volume": "918076",
+    "marketCap": "2040736206.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9718,11 +9718,11 @@
   {
     "symbol": "CWK",
     "name": "Cushman & Wakefield plc Ordinary Shares",
-    "lastsale": "$13.93",
-    "netchange": "0.09",
-    "pctchange": "0.65%",
-    "volume": "988678",
-    "marketCap": "3196752851.00",
+    "lastsale": "$13.91",
+    "netchange": "-0.02",
+    "pctchange": "-0.144%",
+    "volume": "1053503",
+    "marketCap": "3192163113.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -9732,11 +9732,11 @@
   {
     "symbol": "CWT",
     "name": "California Water Service Group Common Stock",
-    "lastsale": "$50.89",
-    "netchange": "-0.08",
-    "pctchange": "-0.157%",
-    "volume": "236914",
-    "marketCap": "3026595677.00",
+    "lastsale": "$51.48",
+    "netchange": "0.59",
+    "pctchange": "1.159%",
+    "volume": "247149",
+    "marketCap": "3061684918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9746,11 +9746,11 @@
   {
     "symbol": "CX",
     "name": "Cemex S.A.B. de C.V. Sponsored ADR",
-    "lastsale": "$5.48",
-    "netchange": "0.01",
-    "pctchange": "0.183%",
-    "volume": "6272874",
-    "marketCap": "7940996892.00",
+    "lastsale": "$5.44",
+    "netchange": "-0.04",
+    "pctchange": "-0.73%",
+    "volume": "8076412",
+    "marketCap": "7883033411.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9760,11 +9760,11 @@
   {
     "symbol": "CXE",
     "name": "MFS High Income Municipal Trust Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "-0.0194",
-    "pctchange": "-0.511%",
-    "volume": "59648",
-    "marketCap": "119167422.00",
+    "lastsale": "$3.785",
+    "netchange": "0.005",
+    "pctchange": "0.132%",
+    "volume": "62056",
+    "marketCap": "119325051.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9775,9 +9775,9 @@
     "symbol": "CXH",
     "name": "MFS Investment Grade Municipal Trust Common Stock",
     "lastsale": "$8.16",
-    "netchange": "0.05",
-    "pctchange": "0.617%",
-    "volume": "18392",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6318",
     "marketCap": "74339599.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -9788,11 +9788,11 @@
   {
     "symbol": "CXM",
     "name": "Sprinklr Inc. Class A Common Stock",
-    "lastsale": "$7.76",
-    "netchange": "0.09",
-    "pctchange": "1.173%",
-    "volume": "1316704",
-    "marketCap": "1966915413.00",
+    "lastsale": "$7.78",
+    "netchange": "0.02",
+    "pctchange": "0.258%",
+    "volume": "2519517",
+    "marketCap": "1971984782.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9802,11 +9802,11 @@
   {
     "symbol": "CXT",
     "name": "Crane NXT Co. Common Stock",
-    "lastsale": "$56.03",
-    "netchange": "0.54",
-    "pctchange": "0.973%",
-    "volume": "291331",
-    "marketCap": "3203695218.00",
+    "lastsale": "$56.45",
+    "netchange": "0.42",
+    "pctchange": "0.75%",
+    "volume": "206588",
+    "marketCap": "3227710067.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9816,11 +9816,11 @@
   {
     "symbol": "CXW",
     "name": "CoreCivic Inc. Common Stock",
-    "lastsale": "$21.14",
-    "netchange": "-0.22",
-    "pctchange": "-1.03%",
-    "volume": "1242254",
-    "marketCap": "2331118624.00",
+    "lastsale": "$22.01",
+    "netchange": "0.87",
+    "pctchange": "4.115%",
+    "volume": "1181796",
+    "marketCap": "2427053969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9830,11 +9830,11 @@
   {
     "symbol": "CYD",
     "name": "China Yuchai International Limited Common Stock",
-    "lastsale": "$9.02",
-    "netchange": "-0.02",
-    "pctchange": "-0.221%",
-    "volume": "13883",
-    "marketCap": "368541776.00",
+    "lastsale": "$8.92",
+    "netchange": "-0.10",
+    "pctchange": "-1.109%",
+    "volume": "16803",
+    "marketCap": "364455947.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -9844,11 +9844,11 @@
   {
     "symbol": "CYH",
     "name": "Community Health Systems Inc. Common Stock",
-    "lastsale": "$3.70",
-    "netchange": "-0.14",
-    "pctchange": "-3.646%",
-    "volume": "1545615",
-    "marketCap": "514107815.00",
+    "lastsale": "$3.81",
+    "netchange": "0.11",
+    "pctchange": "2.973%",
+    "volume": "1251371",
+    "marketCap": "529392101.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Hospital/Nursing Management",
@@ -9858,11 +9858,11 @@
   {
     "symbol": "D",
     "name": "Dominion Energy Inc. Common Stock",
-    "lastsale": "$57.71",
-    "netchange": "0.08",
-    "pctchange": "0.139%",
-    "volume": "4293390",
-    "marketCap": "48476955516.00",
+    "lastsale": "$57.59",
+    "netchange": "-0.12",
+    "pctchange": "-0.208%",
+    "volume": "3378778",
+    "marketCap": "48376154361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9872,11 +9872,11 @@
   {
     "symbol": "DAC",
     "name": "Danaos Corporation Common Stock",
-    "lastsale": "$86.39",
-    "netchange": "0.63",
-    "pctchange": "0.735%",
-    "volume": "155275",
-    "marketCap": "1677581147.00",
+    "lastsale": "$86.33",
+    "netchange": "-0.06",
+    "pctchange": "-0.069%",
+    "volume": "85360",
+    "marketCap": "1676416026.00",
     "country": "Greece",
     "ipoyear": "2006",
     "industry": "Marine Transportation",
@@ -9886,11 +9886,11 @@
   {
     "symbol": "DAL",
     "name": "Delta Air Lines Inc. Common Stock",
-    "lastsale": "$63.24",
-    "netchange": "-0.83",
-    "pctchange": "-1.295%",
-    "volume": "6628945",
-    "marketCap": "40807584416.00",
+    "lastsale": "$64.75",
+    "netchange": "1.51",
+    "pctchange": "2.388%",
+    "volume": "9771421",
+    "marketCap": "41781959060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -9900,11 +9900,11 @@
   {
     "symbol": "DAN",
     "name": "Dana Incorporated Common Stock ",
-    "lastsale": "$7.99",
-    "netchange": "-0.14",
-    "pctchange": "-1.722%",
-    "volume": "1138380",
-    "marketCap": "1158383225.00",
+    "lastsale": "$7.87",
+    "netchange": "-0.12",
+    "pctchange": "-1.502%",
+    "volume": "1277861",
+    "marketCap": "1140985729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -9914,11 +9914,11 @@
   {
     "symbol": "DAO",
     "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$5.04",
-    "netchange": "0.17",
-    "pctchange": "3.491%",
-    "volume": "115729",
-    "marketCap": "609437556.00",
+    "lastsale": "$5.10",
+    "netchange": "0.06",
+    "pctchange": "1.19%",
+    "volume": "51062",
+    "marketCap": "616692765.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -9928,11 +9928,11 @@
   {
     "symbol": "DAR",
     "name": "Darling Ingredients Inc. Common Stock",
-    "lastsale": "$42.49",
-    "netchange": "-0.56",
-    "pctchange": "-1.301%",
-    "volume": "2363019",
-    "marketCap": "6757960100.00",
+    "lastsale": "$41.80",
+    "netchange": "-0.69",
+    "pctchange": "-1.624%",
+    "volume": "1204419",
+    "marketCap": "6648216808.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Packaged Foods",
@@ -9942,11 +9942,11 @@
   {
     "symbol": "DAVA",
     "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)",
-    "lastsale": "$26.13",
-    "netchange": "-0.75",
-    "pctchange": "-2.79%",
-    "volume": "467210",
-    "marketCap": "1542491318.00",
+    "lastsale": "$26.15",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "489740",
+    "marketCap": "1543671947.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -9956,11 +9956,11 @@
   {
     "symbol": "DAY",
     "name": "Dayforce Inc. Common Stock",
-    "lastsale": "$74.65",
-    "netchange": "0.09",
-    "pctchange": "0.121%",
-    "volume": "1154270",
-    "marketCap": "11772305000.00",
+    "lastsale": "$74.76",
+    "netchange": "0.11",
+    "pctchange": "0.147%",
+    "volume": "1042658",
+    "marketCap": "11789652000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -9970,11 +9970,11 @@
   {
     "symbol": "DB",
     "name": "Deutsche Bank AG Common Stock",
-    "lastsale": "$17.10",
-    "netchange": "0.12",
-    "pctchange": "0.707%",
-    "volume": "1222179",
-    "marketCap": "34884000000.00",
+    "lastsale": "$16.79",
+    "netchange": "-0.31",
+    "pctchange": "-1.813%",
+    "volume": "1814896",
+    "marketCap": "34251600000.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9984,11 +9984,11 @@
   {
     "symbol": "DBD",
     "name": "Diebold Nixdorf Incorporated Common stock",
-    "lastsale": "$41.31",
-    "netchange": "0.73",
-    "pctchange": "1.799%",
-    "volume": "193487",
-    "marketCap": "1552292568.00",
+    "lastsale": "$41.97",
+    "netchange": "0.66",
+    "pctchange": "1.598%",
+    "volume": "127222",
+    "marketCap": "1577093176.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -9998,11 +9998,11 @@
   {
     "symbol": "DBI",
     "name": "Designer Brands Inc. Class A Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "-0.30",
-    "pctchange": "-5.952%",
-    "volume": "2727317",
-    "marketCap": "263067540.00",
+    "lastsale": "$4.87",
+    "netchange": "0.13",
+    "pctchange": "2.743%",
+    "volume": "1519023",
+    "marketCap": "270282472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -10012,10 +10012,10 @@
   {
     "symbol": "DBL",
     "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.2804",
-    "netchange": "0.0204",
-    "pctchange": "0.134%",
-    "volume": "22622",
+    "lastsale": "$15.33",
+    "netchange": "0.0496",
+    "pctchange": "0.325%",
+    "volume": "42609",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -10026,11 +10026,11 @@
   {
     "symbol": "DBRG",
     "name": "DigitalBridge Group Inc.",
-    "lastsale": "$12.55",
-    "netchange": "-0.15",
-    "pctchange": "-1.181%",
-    "volume": "2643695",
-    "marketCap": "2186062136.00",
+    "lastsale": "$12.34",
+    "netchange": "-0.21",
+    "pctchange": "-1.673%",
+    "volume": "4031172",
+    "marketCap": "2149482610.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -10040,10 +10040,10 @@
   {
     "symbol": "DBRG^H",
     "name": "DigitalBridge Group Inc. 7.125% Series H ",
-    "lastsale": "$24.96",
-    "netchange": "0.0599",
-    "pctchange": "0.241%",
-    "volume": "9707",
+    "lastsale": "$24.85",
+    "netchange": "-0.11",
+    "pctchange": "-0.441%",
+    "volume": "10030",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10054,10 +10054,10 @@
   {
     "symbol": "DBRG^I",
     "name": "DigitalBridge Group Inc. 7.15% Series I ",
-    "lastsale": "$24.4999",
-    "netchange": "-0.1801",
-    "pctchange": "-0.73%",
-    "volume": "59894",
+    "lastsale": "$24.40",
+    "netchange": "-0.0999",
+    "pctchange": "-0.408%",
+    "volume": "10488",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10068,10 +10068,10 @@
   {
     "symbol": "DBRG^J",
     "name": "DigitalBridge Group Inc. 7.125% Series J ",
-    "lastsale": "$24.51",
-    "netchange": "-0.08",
-    "pctchange": "-0.325%",
-    "volume": "17386",
+    "lastsale": "$24.45",
+    "netchange": "-0.06",
+    "pctchange": "-0.245%",
+    "volume": "6697",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10082,10 +10082,10 @@
   {
     "symbol": "DCF",
     "name": "BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc. Common Stock",
-    "lastsale": "$9.25",
-    "netchange": "0.015",
-    "pctchange": "0.162%",
-    "volume": "64100",
+    "lastsale": "$9.23",
+    "netchange": "-0.02",
+    "pctchange": "-0.216%",
+    "volume": "76194",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2017",
@@ -10096,11 +10096,11 @@
   {
     "symbol": "DCI",
     "name": "Donaldson Company Inc. Common Stock",
-    "lastsale": "$76.06",
-    "netchange": "-0.34",
-    "pctchange": "-0.445%",
-    "volume": "446512",
-    "marketCap": "9106823602.00",
+    "lastsale": "$75.26",
+    "netchange": "-0.80",
+    "pctchange": "-1.052%",
+    "volume": "417954",
+    "marketCap": "9011037921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -10110,11 +10110,11 @@
   {
     "symbol": "DCO",
     "name": "Ducommun Incorporated Common Stock",
-    "lastsale": "$66.32",
-    "netchange": "-0.29",
-    "pctchange": "-0.435%",
-    "volume": "77303",
-    "marketCap": "980163176.00",
+    "lastsale": "$65.73",
+    "netchange": "-0.59",
+    "pctchange": "-0.89%",
+    "volume": "61072",
+    "marketCap": "971443389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -10124,11 +10124,11 @@
   {
     "symbol": "DD",
     "name": "DuPont de Nemours Inc. Common Stock",
-    "lastsale": "$81.89",
-    "netchange": "0.04",
-    "pctchange": "0.049%",
-    "volume": "1396409",
-    "marketCap": "34226368607.00",
+    "lastsale": "$81.36",
+    "netchange": "-0.53",
+    "pctchange": "-0.647%",
+    "volume": "2118750",
+    "marketCap": "34004852239.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -10138,11 +10138,11 @@
   {
     "symbol": "DDD",
     "name": "3D Systems Corporation Common Stock",
-    "lastsale": "$2.96",
-    "netchange": "-0.01",
-    "pctchange": "-0.337%",
-    "volume": "1678036",
-    "marketCap": "395378377.00",
+    "lastsale": "$3.01",
+    "netchange": "0.05",
+    "pctchange": "1.689%",
+    "volume": "1556658",
+    "marketCap": "402057066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10152,11 +10152,11 @@
   {
     "symbol": "DDL",
     "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)",
-    "lastsale": "$4.16",
-    "netchange": "0.17",
-    "pctchange": "4.261%",
-    "volume": "1867673",
-    "marketCap": "752294400.00",
+    "lastsale": "$4.19",
+    "netchange": "0.03",
+    "pctchange": "0.721%",
+    "volume": "862887",
+    "marketCap": "757719600.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -10166,11 +10166,11 @@
   {
     "symbol": "DDS",
     "name": "Dillard's Inc. Common Stock",
-    "lastsale": "$431.67",
-    "netchange": "4.75",
-    "pctchange": "1.113%",
-    "volume": "115601",
-    "marketCap": "6983947058.00",
+    "lastsale": "$426.79",
+    "netchange": "-4.88",
+    "pctchange": "-1.13%",
+    "volume": "76214",
+    "marketCap": "6904994011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10180,11 +10180,11 @@
   {
     "symbol": "DDT",
     "name": "Dillard's Capital Trust I",
-    "lastsale": "$25.93",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8468",
-    "marketCap": "419518955.00",
+    "lastsale": "$25.80",
+    "netchange": "-0.13",
+    "pctchange": "-0.501%",
+    "volume": "13525",
+    "marketCap": "417415697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10194,11 +10194,11 @@
   {
     "symbol": "DE",
     "name": "Deere & Company Common Stock",
-    "lastsale": "$404.53",
-    "netchange": "5.58",
-    "pctchange": "1.399%",
-    "volume": "1457252",
-    "marketCap": "110679334376.00",
+    "lastsale": "$400.09",
+    "netchange": "-4.44",
+    "pctchange": "-1.098%",
+    "volume": "1076549",
+    "marketCap": "109464551184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10208,11 +10208,11 @@
   {
     "symbol": "DEA",
     "name": "Easterly Government Properties Inc. Common Stock",
-    "lastsale": "$11.99",
-    "netchange": "-0.07",
-    "pctchange": "-0.58%",
-    "volume": "2377098",
-    "marketCap": "1266969871.00",
+    "lastsale": "$12.06",
+    "netchange": "0.07",
+    "pctchange": "0.584%",
+    "volume": "1206790",
+    "marketCap": "1274366693.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -10222,11 +10222,11 @@
   {
     "symbol": "DEC",
     "name": "Diversified Energy Company plc Ordinary Shares",
-    "lastsale": "$15.09",
-    "netchange": "0.74",
-    "pctchange": "5.157%",
-    "volume": "314577",
-    "marketCap": "738703788.00",
+    "lastsale": "$15.85",
+    "netchange": "0.76",
+    "pctchange": "5.036%",
+    "volume": "503915",
+    "marketCap": "775908220.00",
     "country": "",
     "ipoyear": "",
     "industry": "",
@@ -10236,11 +10236,11 @@
   {
     "symbol": "DECK",
     "name": "Deckers Outdoor Corporation Common Stock",
-    "lastsale": "$176.45",
-    "netchange": "0.79",
-    "pctchange": "0.45%",
-    "volume": "1685852",
-    "marketCap": "26806634783.00",
+    "lastsale": "$176.29",
+    "netchange": "-0.16",
+    "pctchange": "-0.091%",
+    "volume": "1314856",
+    "marketCap": "26782327265.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -10250,11 +10250,11 @@
   {
     "symbol": "DEI",
     "name": "Douglas Emmett Inc. Common Stock",
-    "lastsale": "$18.05",
-    "netchange": "-0.34",
-    "pctchange": "-1.849%",
-    "volume": "1363541",
-    "marketCap": "3022206425.00",
+    "lastsale": "$18.49",
+    "netchange": "0.44",
+    "pctchange": "2.438%",
+    "volume": "1063277",
+    "marketCap": "3095877939.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Real Estate Investment Trusts",
@@ -10264,11 +10264,11 @@
   {
     "symbol": "DELL",
     "name": "Dell Technologies Inc. Class C Common Stock ",
-    "lastsale": "$136.01",
-    "netchange": "4.37",
-    "pctchange": "3.32%",
-    "volume": "6513160",
-    "marketCap": "95531347943.00",
+    "lastsale": "$135.90",
+    "netchange": "-0.11",
+    "pctchange": "-0.081%",
+    "volume": "5305763",
+    "marketCap": "95454085622.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -10278,11 +10278,11 @@
   {
     "symbol": "DEO",
     "name": "Diageo plc Common Stock",
-    "lastsale": "$118.92",
-    "netchange": "0.76",
-    "pctchange": "0.643%",
-    "volume": "985105",
-    "marketCap": "66151922013.00",
+    "lastsale": "$119.20",
+    "netchange": "0.28",
+    "pctchange": "0.235%",
+    "volume": "901519",
+    "marketCap": "66307678305.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -10292,11 +10292,11 @@
   {
     "symbol": "DESP",
     "name": "Despegar.com Corp. Ordinary Shares",
-    "lastsale": "$17.02",
-    "netchange": "-0.35",
-    "pctchange": "-2.015%",
-    "volume": "2405555",
-    "marketCap": "1226362637.00",
+    "lastsale": "$17.36",
+    "netchange": "0.34",
+    "pctchange": "1.998%",
+    "volume": "1853480",
+    "marketCap": "1250861068.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -10306,11 +10306,11 @@
   {
     "symbol": "DFH",
     "name": "Dream Finders Homes Inc. Class A Common Stock",
-    "lastsale": "$27.25",
-    "netchange": "-0.86",
-    "pctchange": "-3.059%",
-    "volume": "510208",
-    "marketCap": "2547227349.00",
+    "lastsale": "$27.37",
+    "netchange": "0.12",
+    "pctchange": "0.44%",
+    "volume": "640452",
+    "marketCap": "2558444497.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Homebuilding",
@@ -10320,11 +10320,11 @@
   {
     "symbol": "DFIN",
     "name": "Donnelley Financial Solutions Inc. Common Stock ",
-    "lastsale": "$59.91",
-    "netchange": "-0.49",
-    "pctchange": "-0.811%",
-    "volume": "123855",
-    "marketCap": "1728896979.00",
+    "lastsale": "$60.13",
+    "netchange": "0.22",
+    "pctchange": "0.367%",
+    "volume": "93290",
+    "marketCap": "1735245791.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -10334,10 +10334,10 @@
   {
     "symbol": "DFP",
     "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$20.39",
-    "netchange": "0.14",
-    "pctchange": "0.691%",
-    "volume": "87591",
+    "lastsale": "$20.35",
+    "netchange": "-0.04",
+    "pctchange": "-0.196%",
+    "volume": "61748",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10348,11 +10348,11 @@
   {
     "symbol": "DFS",
     "name": "Discover Financial Services Common Stock",
-    "lastsale": "$173.22",
-    "netchange": "-2.85",
-    "pctchange": "-1.619%",
-    "volume": "1068832",
-    "marketCap": "43490612159.00",
+    "lastsale": "$172.50",
+    "netchange": "-0.72",
+    "pctchange": "-0.416%",
+    "volume": "1225712",
+    "marketCap": "43309840650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -10362,11 +10362,11 @@
   {
     "symbol": "DG",
     "name": "Dollar General Corporation Common Stock",
-    "lastsale": "$77.09",
-    "netchange": "1.21",
-    "pctchange": "1.595%",
-    "volume": "3251627",
-    "marketCap": "16953261535.00",
+    "lastsale": "$76.50",
+    "netchange": "-0.59",
+    "pctchange": "-0.765%",
+    "volume": "2261317",
+    "marketCap": "16823511576.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Department/Specialty Retail Stores",
@@ -10376,11 +10376,11 @@
   {
     "symbol": "DGX",
     "name": "Quest Diagnostics Incorporated Common Stock",
-    "lastsale": "$162.11",
-    "netchange": "1.67",
-    "pctchange": "1.041%",
-    "volume": "897107",
-    "marketCap": "18093936992.00",
+    "lastsale": "$161.16",
+    "netchange": "-0.95",
+    "pctchange": "-0.586%",
+    "volume": "761846",
+    "marketCap": "17987902570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10390,10 +10390,10 @@
   {
     "symbol": "DHF",
     "name": "BNY Mellon High Yield Strategies Fund Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "0.01",
-    "pctchange": "0.386%",
-    "volume": "149917",
+    "lastsale": "$2.62",
+    "netchange": "0.02",
+    "pctchange": "0.769%",
+    "volume": "233784",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -10404,11 +10404,11 @@
   {
     "symbol": "DHI",
     "name": "D.R. Horton Inc. Common Stock",
-    "lastsale": "$161.45",
-    "netchange": "-0.16",
-    "pctchange": "-0.099%",
-    "volume": "1958353",
-    "marketCap": "52639173499.00",
+    "lastsale": "$162.30",
+    "netchange": "0.85",
+    "pctchange": "0.526%",
+    "volume": "2257555",
+    "marketCap": "52916307581.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -10418,11 +10418,11 @@
   {
     "symbol": "DHR",
     "name": "Danaher Corporation Common Stock",
-    "lastsale": "$230.06",
-    "netchange": "-0.44",
-    "pctchange": "-0.191%",
-    "volume": "3932731",
-    "marketCap": "166166618938.00",
+    "lastsale": "$230.84",
+    "netchange": "0.78",
+    "pctchange": "0.339%",
+    "volume": "2608177",
+    "marketCap": "166729993548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10432,11 +10432,11 @@
   {
     "symbol": "DHT",
     "name": "DHT Holdings Inc.",
-    "lastsale": "$10.74",
-    "netchange": "0.29",
-    "pctchange": "2.775%",
-    "volume": "1366559",
-    "marketCap": "1729135081.00",
+    "lastsale": "$10.63",
+    "netchange": "-0.11",
+    "pctchange": "-1.024%",
+    "volume": "1258908",
+    "marketCap": "1711425131.00",
     "country": "Jersey",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -10446,11 +10446,11 @@
   {
     "symbol": "DHX",
     "name": "DHI Group Inc. Common Stock",
-    "lastsale": "$1.64",
-    "netchange": "-0.04",
-    "pctchange": "-2.381%",
-    "volume": "220647",
-    "marketCap": "79264936.00",
+    "lastsale": "$1.70",
+    "netchange": "0.06",
+    "pctchange": "3.659%",
+    "volume": "145818",
+    "marketCap": "82164873.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -10460,10 +10460,10 @@
   {
     "symbol": "DIAX",
     "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.32",
-    "netchange": "0.15",
-    "pctchange": "0.989%",
-    "volume": "92180",
+    "lastsale": "$15.29",
+    "netchange": "-0.03",
+    "pctchange": "-0.196%",
+    "volume": "63949",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2014",
@@ -10474,11 +10474,11 @@
   {
     "symbol": "DIN",
     "name": "Dine Brands Global Inc. Common Stock",
-    "lastsale": "$33.75",
-    "netchange": "-1.55",
-    "pctchange": "-4.391%",
-    "volume": "702121",
-    "marketCap": "514568464.00",
+    "lastsale": "$32.24",
+    "netchange": "-1.51",
+    "pctchange": "-4.474%",
+    "volume": "504359",
+    "marketCap": "491546290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10488,11 +10488,11 @@
   {
     "symbol": "DINO",
     "name": "HF Sinclair Corporation Common Stock",
-    "lastsale": "$43.04",
-    "netchange": "0.86",
-    "pctchange": "2.039%",
-    "volume": "1545941",
-    "marketCap": "8098056184.00",
+    "lastsale": "$42.29",
+    "netchange": "-0.75",
+    "pctchange": "-1.743%",
+    "volume": "1694241",
+    "marketCap": "7956942286.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Natural Gas Distribution",
@@ -10502,11 +10502,11 @@
   {
     "symbol": "DIS",
     "name": "Walt Disney Company (The) Common Stock",
-    "lastsale": "$113.54",
-    "netchange": "-1.54",
-    "pctchange": "-1.338%",
-    "volume": "14226158",
-    "marketCap": "205614048803.00",
+    "lastsale": "$112.42",
+    "netchange": "-1.12",
+    "pctchange": "-0.986%",
+    "volume": "12155293",
+    "marketCap": "203585796781.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10516,11 +10516,11 @@
   {
     "symbol": "DK",
     "name": "Delek US Holdings Inc. Common Stock",
-    "lastsale": "$18.66",
-    "netchange": "0.01",
-    "pctchange": "0.054%",
-    "volume": "746965",
-    "marketCap": "1179221779.00",
+    "lastsale": "$17.98",
+    "netchange": "-0.68",
+    "pctchange": "-3.644%",
+    "volume": "1068887",
+    "marketCap": "1136249067.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Integrated oil Companies",
@@ -10530,11 +10530,11 @@
   {
     "symbol": "DKL",
     "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$39.00",
-    "netchange": "0.04",
-    "pctchange": "0.103%",
-    "volume": "202914",
-    "marketCap": "2007199896.00",
+    "lastsale": "$39.46",
+    "netchange": "0.46",
+    "pctchange": "1.179%",
+    "volume": "139555",
+    "marketCap": "2030874561.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -10544,11 +10544,11 @@
   {
     "symbol": "DKS",
     "name": "Dick's Sporting Goods Inc Common Stock",
-    "lastsale": "$200.48",
-    "netchange": "2.23",
-    "pctchange": "1.125%",
-    "volume": "1064384",
-    "marketCap": "16321622707.00",
+    "lastsale": "$199.57",
+    "netchange": "-0.91",
+    "pctchange": "-0.454%",
+    "volume": "1032336",
+    "marketCap": "16247537129.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -10558,11 +10558,11 @@
   {
     "symbol": "DLB",
     "name": "Dolby Laboratories Common Stock",
-    "lastsale": "$71.35",
-    "netchange": "-0.38",
-    "pctchange": "-0.53%",
-    "volume": "446837",
-    "marketCap": "6803052901.00",
+    "lastsale": "$70.91",
+    "netchange": "-0.44",
+    "pctchange": "-0.617%",
+    "volume": "416747",
+    "marketCap": "6761099947.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Multi-Sector Companies",
@@ -10572,11 +10572,11 @@
   {
     "symbol": "DLNG",
     "name": "Dynagas LNG Partners LP Common Units",
-    "lastsale": "$4.61",
-    "netchange": "0.42",
-    "pctchange": "10.024%",
-    "volume": "96262",
-    "marketCap": "169822134.00",
+    "lastsale": "$4.40",
+    "netchange": "-0.21",
+    "pctchange": "-4.555%",
+    "volume": "61343",
+    "marketCap": "162086201.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10586,10 +10586,10 @@
   {
     "symbol": "DLNG^A",
     "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units",
-    "lastsale": "$25.57",
-    "netchange": "0.06",
-    "pctchange": "0.235%",
-    "volume": "4368",
+    "lastsale": "$25.5425",
+    "netchange": "-0.0275",
+    "pctchange": "-0.108%",
+    "volume": "2339",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10600,10 +10600,10 @@
   {
     "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": "$25.8933",
-    "netchange": "-0.2067",
-    "pctchange": "-0.792%",
-    "volume": "2768",
+    "lastsale": "$26.11",
+    "netchange": "0.2167",
+    "pctchange": "0.837%",
+    "volume": "3148",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10614,11 +10614,11 @@
   {
     "symbol": "DLR",
     "name": "Digital Realty Trust Inc. Common Stock",
-    "lastsale": "$183.29",
-    "netchange": "3.62",
-    "pctchange": "2.015%",
-    "volume": "2316409",
-    "marketCap": "60799603554.00",
+    "lastsale": "$187.27",
+    "netchange": "3.98",
+    "pctchange": "2.171%",
+    "volume": "1657647",
+    "marketCap": "62119819726.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -10628,10 +10628,10 @@
   {
     "symbol": "DLR^J",
     "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.21",
-    "netchange": "0.09",
-    "pctchange": "0.389%",
-    "volume": "33138",
+    "lastsale": "$23.11",
+    "netchange": "-0.10",
+    "pctchange": "-0.431%",
+    "volume": "12293",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10642,10 +10642,10 @@
   {
     "symbol": "DLR^K",
     "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$24.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "8811",
+    "lastsale": "$24.80",
+    "netchange": "-0.05",
+    "pctchange": "-0.201%",
+    "volume": "11232",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10656,10 +10656,10 @@
   {
     "symbol": "DLR^L",
     "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13872",
+    "lastsale": "$22.9414",
+    "netchange": "-0.0586",
+    "pctchange": "-0.255%",
+    "volume": "20668",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10670,11 +10670,11 @@
   {
     "symbol": "DLX",
     "name": "Deluxe Corporation Common Stock",
-    "lastsale": "$23.41",
-    "netchange": "0.20",
-    "pctchange": "0.862%",
-    "volume": "286600",
-    "marketCap": "1036413279.00",
+    "lastsale": "$22.76",
+    "netchange": "-0.65",
+    "pctchange": "-2.777%",
+    "volume": "296647",
+    "marketCap": "1007636319.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -10684,11 +10684,11 @@
   {
     "symbol": "DLY",
     "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.13",
-    "netchange": "0.13",
-    "pctchange": "0.813%",
-    "volume": "175305",
-    "marketCap": "773365415.00",
+    "lastsale": "$16.15",
+    "netchange": "0.02",
+    "pctchange": "0.124%",
+    "volume": "148233",
+    "marketCap": "774324331.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -10698,11 +10698,11 @@
   {
     "symbol": "DM",
     "name": "Desktop Metal Inc. Class A Common Stock",
-    "lastsale": "$4.30",
-    "netchange": "-0.20",
-    "pctchange": "-4.444%",
-    "volume": "333521",
-    "marketCap": "143368102.00",
+    "lastsale": "$4.13",
+    "netchange": "-0.17",
+    "pctchange": "-3.953%",
+    "volume": "192136",
+    "marketCap": "137700060.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -10712,10 +10712,10 @@
   {
     "symbol": "DMA",
     "name": "Destra Multi-Alternative Fund Common Stock",
-    "lastsale": "$8.83",
-    "netchange": "0.05",
-    "pctchange": "0.569%",
-    "volume": "3248",
+    "lastsale": "$8.81",
+    "netchange": "-0.02",
+    "pctchange": "-0.227%",
+    "volume": "2630",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -10726,10 +10726,10 @@
   {
     "symbol": "DMB",
     "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock",
-    "lastsale": "$10.715",
-    "netchange": "-0.005",
-    "pctchange": "-0.047%",
-    "volume": "84034",
+    "lastsale": "$10.70",
+    "netchange": "-0.015",
+    "pctchange": "-0.14%",
+    "volume": "58639",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10740,10 +10740,10 @@
   {
     "symbol": "DMO",
     "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.05",
-    "netchange": "0.11",
-    "pctchange": "0.921%",
-    "volume": "52923",
+    "lastsale": "$12.00",
+    "netchange": "-0.05",
+    "pctchange": "-0.415%",
+    "volume": "107968",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -10754,11 +10754,11 @@
   {
     "symbol": "DNA",
     "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "-0.04",
-    "pctchange": "-0.628%",
-    "volume": "1746949",
-    "marketCap": "363841469.00",
+    "lastsale": "$6.45",
+    "netchange": "0.12",
+    "pctchange": "1.896%",
+    "volume": "1311894",
+    "marketCap": "370738937.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10768,11 +10768,11 @@
   {
     "symbol": "DNB",
     "name": "Dun & Bradstreet Holdings Inc. Common Stock",
-    "lastsale": "$12.08",
-    "netchange": "-0.04",
-    "pctchange": "-0.33%",
-    "volume": "2316898",
-    "marketCap": "5333627315.00",
+    "lastsale": "$11.97",
+    "netchange": "-0.11",
+    "pctchange": "-0.911%",
+    "volume": "1544529",
+    "marketCap": "5285059517.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10782,11 +10782,11 @@
   {
     "symbol": "DNMR",
     "name": "Danimer Scientific Inc. Common Stock",
-    "lastsale": "$8.04",
-    "netchange": "-0.60",
-    "pctchange": "-6.944%",
-    "volume": "98664",
-    "marketCap": "24275100.00",
+    "lastsale": "$6.13",
+    "netchange": "-1.91",
+    "pctchange": "-23.756%",
+    "volume": "253203",
+    "marketCap": "18508254.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -10796,11 +10796,11 @@
   {
     "symbol": "DNOW",
     "name": "DNOW Inc. Common Stock",
-    "lastsale": "$14.40",
-    "netchange": "0.03",
-    "pctchange": "0.209%",
-    "volume": "525181",
-    "marketCap": "1524184632.00",
+    "lastsale": "$14.36",
+    "netchange": "-0.04",
+    "pctchange": "-0.278%",
+    "volume": "381981",
+    "marketCap": "1519950786.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -10810,10 +10810,10 @@
   {
     "symbol": "DNP",
     "name": "DNP Select Income Fund Inc. Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "0.09",
-    "pctchange": "0.974%",
-    "volume": "565506",
+    "lastsale": "$9.38",
+    "netchange": "0.05",
+    "pctchange": "0.536%",
+    "volume": "500243",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -10824,11 +10824,11 @@
   {
     "symbol": "DOC",
     "name": "Healthpeak Properties Inc. Common Stock",
-    "lastsale": "$20.87",
-    "netchange": "0.01",
-    "pctchange": "0.048%",
-    "volume": "5344644",
-    "marketCap": "14597374972.00",
+    "lastsale": "$21.40",
+    "netchange": "0.53",
+    "pctchange": "2.54%",
+    "volume": "5079712",
+    "marketCap": "14968079751.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -10838,11 +10838,11 @@
   {
     "symbol": "DOCN",
     "name": "DigitalOcean Holdings Inc. Common Stock",
-    "lastsale": "$36.41",
-    "netchange": "-0.44",
-    "pctchange": "-1.194%",
-    "volume": "699451",
-    "marketCap": "3359998033.00",
+    "lastsale": "$38.02",
+    "netchange": "1.61",
+    "pctchange": "4.422%",
+    "volume": "948119",
+    "marketCap": "3508572514.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -10852,11 +10852,11 @@
   {
     "symbol": "DOCS",
     "name": "Doximity Inc. Class A Common Stock",
-    "lastsale": "$52.21",
-    "netchange": "2.81",
-    "pctchange": "5.688%",
-    "volume": "1812292",
-    "marketCap": "9747176842.00",
+    "lastsale": "$51.53",
+    "netchange": "-0.68",
+    "pctchange": "-1.302%",
+    "volume": "2262412",
+    "marketCap": "9620226444.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -10866,11 +10866,11 @@
   {
     "symbol": "DOLE",
     "name": "Dole plc Ordinary Shares",
-    "lastsale": "$14.98",
-    "netchange": "0.25",
-    "pctchange": "1.697%",
-    "volume": "1015484",
-    "marketCap": "1422039101.00",
+    "lastsale": "$14.71",
+    "netchange": "-0.27",
+    "pctchange": "-1.802%",
+    "volume": "656673",
+    "marketCap": "1396408223.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -10880,11 +10880,11 @@
   {
     "symbol": "DOUG",
     "name": "Douglas Elliman Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "0.10",
-    "pctchange": "5.348%",
-    "volume": "1167553",
-    "marketCap": "175658972.00",
+    "lastsale": "$2.27",
+    "netchange": "0.30",
+    "pctchange": "15.228%",
+    "volume": "2220542",
+    "marketCap": "202409070.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -10894,11 +10894,11 @@
   {
     "symbol": "DOV",
     "name": "Dover Corporation Common Stock",
-    "lastsale": "$200.53",
-    "netchange": "-0.65",
-    "pctchange": "-0.323%",
-    "volume": "613590",
-    "marketCap": "27511104942.00",
+    "lastsale": "$198.73",
+    "netchange": "-1.80",
+    "pctchange": "-0.898%",
+    "volume": "761265",
+    "marketCap": "27264159403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10908,11 +10908,11 @@
   {
     "symbol": "DOW",
     "name": "Dow Inc. Common Stock ",
-    "lastsale": "$44.22",
-    "netchange": "0.18",
-    "pctchange": "0.409%",
-    "volume": "5076137",
-    "marketCap": "30958054532.00",
+    "lastsale": "$43.65",
+    "netchange": "-0.57",
+    "pctchange": "-1.289%",
+    "volume": "6288762",
+    "marketCap": "30559002269.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Chemicals",
@@ -10922,10 +10922,10 @@
   {
     "symbol": "DPG",
     "name": "Duff & Phelps Utility and Infrastructure Fund Inc.",
-    "lastsale": "$12.06",
-    "netchange": "0.24",
-    "pctchange": "2.03%",
-    "volume": "130044",
+    "lastsale": "$12.02",
+    "netchange": "-0.04",
+    "pctchange": "-0.332%",
+    "volume": "153392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -10936,11 +10936,11 @@
   {
     "symbol": "DPZ",
     "name": "Domino's Pizza Inc Common Stock",
-    "lastsale": "$444.90",
-    "netchange": "14.47",
-    "pctchange": "3.362%",
-    "volume": "855497",
-    "marketCap": "15363277012.00",
+    "lastsale": "$439.80",
+    "netchange": "-5.10",
+    "pctchange": "-1.146%",
+    "volume": "480231",
+    "marketCap": "15187163924.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Food Distributors",
@@ -10950,11 +10950,11 @@
   {
     "symbol": "DQ",
     "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares",
-    "lastsale": "$19.04",
-    "netchange": "-0.21",
-    "pctchange": "-1.091%",
-    "volume": "459461",
-    "marketCap": "1256781867.00",
+    "lastsale": "$18.32",
+    "netchange": "-0.72",
+    "pctchange": "-3.782%",
+    "volume": "701101",
+    "marketCap": "1209256502.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -10964,11 +10964,11 @@
   {
     "symbol": "DRD",
     "name": "DRDGOLD Limited American Depositary Shares",
-    "lastsale": "$9.84",
-    "netchange": "0.61",
-    "pctchange": "6.609%",
-    "volume": "275920",
-    "marketCap": "850755291.00",
+    "lastsale": "$9.92",
+    "netchange": "0.08",
+    "pctchange": "0.813%",
+    "volume": "288063",
+    "marketCap": "857672000.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10978,11 +10978,11 @@
   {
     "symbol": "DRH",
     "name": "Diamondrock Hospitality Company Common Stock",
-    "lastsale": "$8.88",
-    "netchange": "0.02",
-    "pctchange": "0.226%",
-    "volume": "1180678",
-    "marketCap": "1843418825.00",
+    "lastsale": "$8.95",
+    "netchange": "0.07",
+    "pctchange": "0.788%",
+    "volume": "1196817",
+    "marketCap": "1857950280.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -10992,10 +10992,10 @@
   {
     "symbol": "DRH^A",
     "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.875",
-    "netchange": "0.045",
-    "pctchange": "0.174%",
-    "volume": "15712",
+    "lastsale": "$25.95",
+    "netchange": "0.075",
+    "pctchange": "0.29%",
+    "volume": "1472",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11006,11 +11006,11 @@
   {
     "symbol": "DRI",
     "name": "Darden Restaurants Inc. Common Stock",
-    "lastsale": "$164.45",
-    "netchange": "-2.33",
-    "pctchange": "-1.397%",
-    "volume": "1112114",
-    "marketCap": "19322953278.00",
+    "lastsale": "$160.85",
+    "netchange": "-3.60",
+    "pctchange": "-2.189%",
+    "volume": "1279144",
+    "marketCap": "18899951565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -11020,11 +11020,11 @@
   {
     "symbol": "DSL",
     "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests",
-    "lastsale": "$12.48",
-    "netchange": "-0.04",
-    "pctchange": "-0.319%",
-    "volume": "536336",
-    "marketCap": "1272920413.00",
+    "lastsale": "$12.54",
+    "netchange": "0.06",
+    "pctchange": "0.481%",
+    "volume": "417624",
+    "marketCap": "1279040223.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11034,10 +11034,10 @@
   {
     "symbol": "DSM",
     "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock",
-    "lastsale": "$6.00",
+    "lastsale": "$5.99",
     "netchange": "-0.01",
-    "pctchange": "-0.166%",
-    "volume": "113468",
+    "pctchange": "-0.167%",
+    "volume": "122271",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -11048,10 +11048,10 @@
   {
     "symbol": "DSU",
     "name": "Blackrock Debt Strategies Fund Inc. Common Stock",
-    "lastsale": "$10.765",
-    "netchange": "-0.095",
-    "pctchange": "-0.875%",
-    "volume": "323530",
+    "lastsale": "$10.83",
+    "netchange": "0.065",
+    "pctchange": "0.604%",
+    "volume": "169697",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -11062,11 +11062,11 @@
   {
     "symbol": "DSX",
     "name": "Diana Shipping inc. common stock",
-    "lastsale": "$2.18",
+    "lastsale": "$2.17",
     "netchange": "-0.01",
-    "pctchange": "-0.457%",
-    "volume": "453749",
-    "marketCap": "261519159.00",
+    "pctchange": "-0.459%",
+    "volume": "548538",
+    "marketCap": "260319530.00",
     "country": "Greece",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -11077,9 +11077,9 @@
     "symbol": "DSX^B",
     "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)",
     "lastsale": "$26.30",
-    "netchange": "-0.176",
-    "pctchange": "-0.665%",
-    "volume": "1272",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "244",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -11090,11 +11090,11 @@
   {
     "symbol": "DT",
     "name": "Dynatrace Inc. Common Stock",
-    "lastsale": "$52.42",
-    "netchange": "0.07",
-    "pctchange": "0.134%",
-    "volume": "3776881",
-    "marketCap": "15646532381.00",
+    "lastsale": "$51.58",
+    "netchange": "-0.84",
+    "pctchange": "-1.602%",
+    "volume": "3628256",
+    "marketCap": "15395805803.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -11104,11 +11104,11 @@
   {
     "symbol": "DTB",
     "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080",
-    "lastsale": "$19.48",
+    "lastsale": "$19.36",
     "netchange": "-0.12",
-    "pctchange": "-0.612%",
-    "volume": "20692",
-    "marketCap": "4034319415.00",
+    "pctchange": "-0.616%",
+    "volume": "48649",
+    "marketCap": "4009467345.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -11118,11 +11118,11 @@
   {
     "symbol": "DTC",
     "name": "Solo Brands Inc. Class A Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "0.01",
-    "pctchange": "0.893%",
-    "volume": "288120",
-    "marketCap": "103588919.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.09",
+    "pctchange": "-7.965%",
+    "volume": "271461",
+    "marketCap": "95338474.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -11132,11 +11132,11 @@
   {
     "symbol": "DTE",
     "name": "DTE Energy Company Common Stock",
-    "lastsale": "$120.50",
-    "netchange": "0.41",
-    "pctchange": "0.341%",
-    "volume": "1551995",
-    "marketCap": "24955620613.00",
+    "lastsale": "$121.68",
+    "netchange": "1.18",
+    "pctchange": "0.979%",
+    "volume": "2337933",
+    "marketCap": "25199999304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -11146,11 +11146,11 @@
   {
     "symbol": "DTF",
     "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock",
-    "lastsale": "$11.29",
-    "netchange": "0.02",
-    "pctchange": "0.177%",
-    "volume": "5919",
-    "marketCap": "79363811.00",
+    "lastsale": "$11.26",
+    "netchange": "-0.03",
+    "pctchange": "-0.266%",
+    "volume": "66440",
+    "marketCap": "79152924.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Managers",
@@ -11160,11 +11160,11 @@
   {
     "symbol": "DTG",
     "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures",
-    "lastsale": "$19.42",
-    "netchange": "0.06",
-    "pctchange": "0.31%",
-    "volume": "55485",
-    "marketCap": "4021893380.00",
+    "lastsale": "$19.24",
+    "netchange": "-0.18",
+    "pctchange": "-0.927%",
+    "volume": "24307",
+    "marketCap": "3984615275.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -11174,11 +11174,11 @@
   {
     "symbol": "DTM",
     "name": "DT Midstream Inc. Common Stock ",
-    "lastsale": "$101.97",
-    "netchange": "1.18",
-    "pctchange": "1.171%",
-    "volume": "969344",
-    "marketCap": "9907012004.00",
+    "lastsale": "$103.03",
+    "netchange": "1.06",
+    "pctchange": "1.04%",
+    "volume": "1530209",
+    "marketCap": "10009997516.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -11188,11 +11188,11 @@
   {
     "symbol": "DTW",
     "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077",
-    "lastsale": "$23.1965",
-    "netchange": "0.0165",
-    "pctchange": "0.071%",
-    "volume": "35292",
-    "marketCap": "4804008743.00",
+    "lastsale": "$23.08",
+    "netchange": "-0.1165",
+    "pctchange": "-0.502%",
+    "volume": "31254",
+    "marketCap": "4779881525.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -11202,11 +11202,11 @@
   {
     "symbol": "DUK",
     "name": "Duke Energy Corporation (Holding Company) Common Stock",
-    "lastsale": "$113.54",
-    "netchange": "1.37",
-    "pctchange": "1.221%",
-    "volume": "5030791",
-    "marketCap": "87707652264.00",
+    "lastsale": "$113.58",
+    "netchange": "0.04",
+    "pctchange": "0.035%",
+    "volume": "3861990",
+    "marketCap": "87738551560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11216,10 +11216,10 @@
   {
     "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": "$24.97",
-    "netchange": "-0.06",
-    "pctchange": "-0.24%",
-    "volume": "74598",
+    "lastsale": "$24.96",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "116924",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11230,11 +11230,11 @@
   {
     "symbol": "DUKB",
     "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078",
-    "lastsale": "$24.79",
-    "netchange": "-0.02",
-    "pctchange": "-0.081%",
-    "volume": "26331",
-    "marketCap": "19149838820.00",
+    "lastsale": "$24.67",
+    "netchange": "-0.12",
+    "pctchange": "-0.484%",
+    "volume": "49062",
+    "marketCap": "19057140931.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -11244,11 +11244,11 @@
   {
     "symbol": "DV",
     "name": "DoubleVerify Holdings Inc. Common Stock",
-    "lastsale": "$19.21",
+    "lastsale": "$19.28",
     "netchange": "0.07",
-    "pctchange": "0.366%",
-    "volume": "1763020",
-    "marketCap": "3249659823.00",
+    "pctchange": "0.364%",
+    "volume": "1808031",
+    "marketCap": "3261501374.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -11258,11 +11258,11 @@
   {
     "symbol": "DVA",
     "name": "DaVita Inc. Common Stock",
-    "lastsale": "$157.41",
-    "netchange": "-2.92",
-    "pctchange": "-1.821%",
-    "volume": "940558",
-    "marketCap": "12907620000.00",
+    "lastsale": "$156.98",
+    "netchange": "-0.43",
+    "pctchange": "-0.273%",
+    "volume": "819426",
+    "marketCap": "12872360000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -11272,11 +11272,11 @@
   {
     "symbol": "DVN",
     "name": "Devon Energy Corporation Common Stock",
-    "lastsale": "$38.77",
-    "netchange": "0.30",
-    "pctchange": "0.78%",
-    "volume": "6569304",
-    "marketCap": "25468013000.00",
+    "lastsale": "$37.91",
+    "netchange": "-0.86",
+    "pctchange": "-2.218%",
+    "volume": "8017031",
+    "marketCap": "24903079000.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Oil & Gas Production",
@@ -11286,11 +11286,11 @@
   {
     "symbol": "DX",
     "name": "Dynex Capital Inc. Common Stock",
-    "lastsale": "$12.49",
-    "netchange": "0.07",
-    "pctchange": "0.564%",
-    "volume": "1687715",
-    "marketCap": "990501015.00",
+    "lastsale": "$12.50",
+    "netchange": "0.01",
+    "pctchange": "0.08%",
+    "volume": "2105265",
+    "marketCap": "991294050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11300,10 +11300,10 @@
   {
     "symbol": "DX^C",
     "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.46",
-    "netchange": "0.06",
-    "pctchange": "0.236%",
-    "volume": "11793",
+    "lastsale": "$25.3699",
+    "netchange": "-0.0901",
+    "pctchange": "-0.354%",
+    "volume": "2599",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11314,11 +11314,11 @@
   {
     "symbol": "DXC",
     "name": "DXC Technology Company Common Stock ",
-    "lastsale": "$19.69",
-    "netchange": "-1.12",
-    "pctchange": "-5.382%",
-    "volume": "1276213",
-    "marketCap": "3564372149.00",
+    "lastsale": "$19.59",
+    "netchange": "-0.10",
+    "pctchange": "-0.508%",
+    "volume": "1155477",
+    "marketCap": "3546269700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -11328,10 +11328,10 @@
   {
     "symbol": "DXYZ",
     "name": "Destiny Tech100 Inc. Common Stock",
-    "lastsale": "$36.56",
-    "netchange": "4.37",
-    "pctchange": "13.576%",
-    "volume": "5120763",
+    "lastsale": "$45.36",
+    "netchange": "8.80",
+    "pctchange": "24.07%",
+    "volume": "5995233",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -11342,11 +11342,11 @@
   {
     "symbol": "DY",
     "name": "Dycom Industries Inc. Common Stock",
-    "lastsale": "$195.83",
-    "netchange": "8.31",
-    "pctchange": "4.432%",
-    "volume": "774958",
-    "marketCap": "5699464324.00",
+    "lastsale": "$202.79",
+    "netchange": "6.96",
+    "pctchange": "3.554%",
+    "volume": "614614",
+    "marketCap": "5902029159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -11356,11 +11356,11 @@
   {
     "symbol": "E",
     "name": "ENI S.p.A. Common Stock",
-    "lastsale": "$29.92",
-    "netchange": "0.23",
-    "pctchange": "0.775%",
-    "volume": "302128",
-    "marketCap": "50504030894.00",
+    "lastsale": "$29.07",
+    "netchange": "-0.85",
+    "pctchange": "-2.841%",
+    "volume": "252509",
+    "marketCap": "49069257289.00",
     "country": "Italy",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11370,11 +11370,11 @@
   {
     "symbol": "EAF",
     "name": "GrafTech International Ltd. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.02",
-    "pctchange": "-0.943%",
-    "volume": "3044238",
-    "marketCap": "540050967.00",
+    "lastsale": "$2.15",
+    "netchange": "0.05",
+    "pctchange": "2.381%",
+    "volume": "2511255",
+    "marketCap": "552909323.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -11384,11 +11384,11 @@
   {
     "symbol": "EAI",
     "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066",
-    "lastsale": "$22.02",
-    "netchange": "0.02",
-    "pctchange": "0.091%",
-    "volume": "16059",
-    "marketCap": "4721264468.00",
+    "lastsale": "$21.95",
+    "netchange": "-0.07",
+    "pctchange": "-0.318%",
+    "volume": "22680",
+    "marketCap": "4706255907.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11398,11 +11398,11 @@
   {
     "symbol": "EARN",
     "name": "Ellington Credit Company Common Shares of Beneficial Interest",
-    "lastsale": "$6.57",
-    "netchange": "0.11",
-    "pctchange": "1.703%",
-    "volume": "419116",
-    "marketCap": "189218267.00",
+    "lastsale": "$6.65",
+    "netchange": "0.08",
+    "pctchange": "1.218%",
+    "volume": "376911",
+    "marketCap": "191522294.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -11412,11 +11412,11 @@
   {
     "symbol": "EAT",
     "name": "Brinker International Inc. Common Stock",
-    "lastsale": "$122.90",
-    "netchange": "5.45",
-    "pctchange": "4.64%",
-    "volume": "1446703",
-    "marketCap": "5460212138.00",
+    "lastsale": "$122.13",
+    "netchange": "-0.77",
+    "pctchange": "-0.627%",
+    "volume": "872589",
+    "marketCap": "5426002510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -11426,11 +11426,11 @@
   {
     "symbol": "EB",
     "name": "Eventbrite Inc. Class A Common Stock",
-    "lastsale": "$3.48",
-    "netchange": "-0.02",
-    "pctchange": "-0.571%",
-    "volume": "1763958",
-    "marketCap": "337145459.00",
+    "lastsale": "$3.53",
+    "netchange": "0.05",
+    "pctchange": "1.437%",
+    "volume": "1395991",
+    "marketCap": "341989503.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -11440,11 +11440,11 @@
   {
     "symbol": "EBF",
     "name": "Ennis Inc. Common Stock",
-    "lastsale": "$21.06",
-    "netchange": "-0.16",
-    "pctchange": "-0.754%",
-    "volume": "87890",
-    "marketCap": "547641165.00",
+    "lastsale": "$20.86",
+    "netchange": "-0.20",
+    "pctchange": "-0.95%",
+    "volume": "120723",
+    "marketCap": "542440394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -11454,11 +11454,11 @@
   {
     "symbol": "EBR",
     "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$6.21",
-    "netchange": "0.01",
-    "pctchange": "0.161%",
-    "volume": "931213",
-    "marketCap": "13946506691.00",
+    "lastsale": "$6.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.161%",
+    "volume": "710522",
+    "marketCap": "13924048548.00",
     "country": "Brazil",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11468,11 +11468,11 @@
   {
     "symbol": "EBS",
     "name": "Emergent BioSolutions Inc. Common Stock",
-    "lastsale": "$8.60",
-    "netchange": "0.88",
-    "pctchange": "11.399%",
-    "volume": "2642080",
-    "marketCap": "465984000.00",
+    "lastsale": "$8.27",
+    "netchange": "-0.33",
+    "pctchange": "-3.837%",
+    "volume": "1424268",
+    "marketCap": "448103218.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11482,11 +11482,11 @@
   {
     "symbol": "EC",
     "name": "Ecopetrol S.A. American Depositary Shares",
-    "lastsale": "$8.16",
-    "netchange": "0.24",
-    "pctchange": "3.03%",
-    "volume": "5212808",
-    "marketCap": "16775611438.00",
+    "lastsale": "$8.05",
+    "netchange": "-0.11",
+    "pctchange": "-1.348%",
+    "volume": "2494659",
+    "marketCap": "16549469617.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11496,11 +11496,11 @@
   {
     "symbol": "ECAT",
     "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$17.07",
-    "netchange": "-0.06",
-    "pctchange": "-0.35%",
-    "volume": "165502",
-    "marketCap": "1845864450.00",
+    "lastsale": "$17.11",
+    "netchange": "0.04",
+    "pctchange": "0.234%",
+    "volume": "341389",
+    "marketCap": "1850189850.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11510,11 +11510,11 @@
   {
     "symbol": "ECC           ",
     "name": "Eagle Point Credit Company Inc. Common Stock",
-    "lastsale": "$8.98",
-    "netchange": "-0.15",
-    "pctchange": "-1.643%",
-    "volume": "2097682",
-    "marketCap": "544749466.00",
+    "lastsale": "$9.05",
+    "netchange": "0.07",
+    "pctchange": "0.78%",
+    "volume": "1116324",
+    "marketCap": "548995842.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11524,10 +11524,10 @@
   {
     "symbol": "ECC^D",
     "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock",
-    "lastsale": "$19.87",
-    "netchange": "0.07",
-    "pctchange": "0.354%",
-    "volume": "100373",
+    "lastsale": "$19.95",
+    "netchange": "0.08",
+    "pctchange": "0.403%",
+    "volume": "71715",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11538,11 +11538,11 @@
   {
     "symbol": "ECCC",
     "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031",
-    "lastsale": "$23.60",
-    "netchange": "-0.2728",
-    "pctchange": "-1.143%",
-    "volume": "1698",
-    "marketCap": "1431635566.00",
+    "lastsale": "$23.54",
+    "netchange": "-0.06",
+    "pctchange": "-0.254%",
+    "volume": "2098",
+    "marketCap": "1427995815.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11552,11 +11552,11 @@
   {
     "symbol": "ECCF",
     "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029",
-    "lastsale": "$24.925",
-    "netchange": "0.025",
-    "pctchange": "0.10%",
-    "volume": "17019",
-    "marketCap": "27135170238.00",
+    "lastsale": "$24.93",
+    "netchange": "0.005",
+    "pctchange": "0.02%",
+    "volume": "8244",
+    "marketCap": "27140613602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11566,11 +11566,11 @@
   {
     "symbol": "ECCV",
     "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029",
-    "lastsale": "$23.228",
-    "netchange": "-0.042",
-    "pctchange": "-0.18%",
-    "volume": "1619",
-    "marketCap": "1409069107.00",
+    "lastsale": "$23.22",
+    "netchange": "-0.008",
+    "pctchange": "-0.034%",
+    "volume": "1267",
+    "marketCap": "1408583807.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11581,9 +11581,9 @@
     "symbol": "ECCW",
     "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031",
     "lastsale": "$24.555",
-    "netchange": "-0.135",
-    "pctchange": "-0.547%",
-    "volume": "1140",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "180",
     "marketCap": "1489568277.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -11594,11 +11594,11 @@
   {
     "symbol": "ECCX",
     "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028",
-    "lastsale": "$24.7001",
-    "netchange": "0.0201",
-    "pctchange": "0.081%",
-    "volume": "3556",
-    "marketCap": "1498370409.00",
+    "lastsale": "$24.8536",
+    "netchange": "0.1535",
+    "pctchange": "0.621%",
+    "volume": "1204",
+    "marketCap": "1507682106.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11608,11 +11608,11 @@
   {
     "symbol": "ECG",
     "name": "Everus Construction Group Inc. Common Stock",
-    "lastsale": "$59.32",
-    "netchange": "2.98",
-    "pctchange": "5.289%",
-    "volume": "730055",
-    "marketCap": "3023662540.00",
+    "lastsale": "$61.39",
+    "netchange": "2.07",
+    "pctchange": "3.49%",
+    "volume": "348492",
+    "marketCap": "3129174702.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -11622,11 +11622,11 @@
   {
     "symbol": "ECL",
     "name": "Ecolab Inc. Common Stock",
-    "lastsale": "$245.97",
-    "netchange": "0.73",
-    "pctchange": "0.298%",
-    "volume": "787568",
-    "marketCap": "69649312127.00",
+    "lastsale": "$244.30",
+    "netchange": "-1.67",
+    "pctchange": "-0.679%",
+    "volume": "1131067",
+    "marketCap": "69176431893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -11636,10 +11636,10 @@
   {
     "symbol": "ECO",
     "name": "Okeanis Eco Tankers Corp. Common Stock",
-    "lastsale": "$24.03",
-    "netchange": "0.37",
-    "pctchange": "1.564%",
-    "volume": "169216",
+    "lastsale": "$24.56",
+    "netchange": "0.53",
+    "pctchange": "2.206%",
+    "volume": "130548",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11650,11 +11650,11 @@
   {
     "symbol": "ECVT",
     "name": "Ecovyst Inc. Common Stock",
-    "lastsale": "$8.08",
-    "netchange": "-0.08",
-    "pctchange": "-0.98%",
-    "volume": "491528",
-    "marketCap": "941399208.00",
+    "lastsale": "$8.11",
+    "netchange": "0.03",
+    "pctchange": "0.371%",
+    "volume": "1002656",
+    "marketCap": "944894502.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -11664,11 +11664,11 @@
   {
     "symbol": "ED",
     "name": "Consolidated Edison Inc. Common Stock",
-    "lastsale": "$96.45",
-    "netchange": "0.01",
-    "pctchange": "0.01%",
-    "volume": "1838709",
-    "marketCap": "33411455726.00",
+    "lastsale": "$96.97",
+    "netchange": "0.52",
+    "pctchange": "0.539%",
+    "volume": "1861441",
+    "marketCap": "33591590064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11678,10 +11678,10 @@
   {
     "symbol": "EDD",
     "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "0.06",
-    "pctchange": "1.293%",
-    "volume": "119153",
+    "lastsale": "$4.64",
+    "netchange": "-0.06",
+    "pctchange": "-1.277%",
+    "volume": "190070",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -11692,10 +11692,10 @@
   {
     "symbol": "EDF",
     "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.765",
-    "netchange": "-0.065",
-    "pctchange": "-1.346%",
-    "volume": "142477",
+    "lastsale": "$4.81",
+    "netchange": "0.045",
+    "pctchange": "0.944%",
+    "volume": "160950",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -11706,11 +11706,11 @@
   {
     "symbol": "EDN",
     "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares",
-    "lastsale": "$36.82",
-    "netchange": "2.59",
-    "pctchange": "7.566%",
-    "volume": "226621",
-    "marketCap": "1668783839.00",
+    "lastsale": "$36.77",
+    "netchange": "-0.05",
+    "pctchange": "-0.136%",
+    "volume": "148051",
+    "marketCap": "1666517701.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -11720,11 +11720,11 @@
   {
     "symbol": "EDR",
     "name": "Endeavor Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$29.10",
-    "netchange": "0.12",
-    "pctchange": "0.414%",
-    "volume": "898043",
-    "marketCap": "19909070812.00",
+    "lastsale": "$29.23",
+    "netchange": "0.13",
+    "pctchange": "0.447%",
+    "volume": "867766",
+    "marketCap": "19998011678.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -11734,11 +11734,11 @@
   {
     "symbol": "EDU",
     "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)",
-    "lastsale": "$55.97",
-    "netchange": "0.07",
-    "pctchange": "0.125%",
-    "volume": "1739437",
-    "marketCap": "9152708783.00",
+    "lastsale": "$55.43",
+    "netchange": "-0.54",
+    "pctchange": "-0.965%",
+    "volume": "1088873",
+    "marketCap": "9064403213.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Other Consumer Services",
@@ -11748,11 +11748,11 @@
   {
     "symbol": "EE",
     "name": "Excelerate Energy Inc. Class A Common Stock",
-    "lastsale": "$28.20",
-    "netchange": "0.66",
-    "pctchange": "2.397%",
-    "volume": "354666",
-    "marketCap": "2997222674.00",
+    "lastsale": "$29.85",
+    "netchange": "1.65",
+    "pctchange": "5.851%",
+    "volume": "371933",
+    "marketCap": "3172592086.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil/Gas Transmission",
@@ -11762,10 +11762,10 @@
   {
     "symbol": "EEA",
     "name": "The European Equity Fund Inc. Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "-0.03",
-    "pctchange": "-0.354%",
-    "volume": "1429",
+    "lastsale": "$8.49",
+    "netchange": "0.04",
+    "pctchange": "0.473%",
+    "volume": "2222",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -11777,9 +11777,9 @@
     "symbol": "EEX",
     "name": "Emerald Holding Inc. Common Stock",
     "lastsale": "$4.75",
-    "netchange": "0.13",
-    "pctchange": "2.814%",
-    "volume": "94151",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "85539",
     "marketCap": "964176309.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -11790,11 +11790,11 @@
   {
     "symbol": "EFC",
     "name": "Ellington Financial Inc. Common Stock ",
-    "lastsale": "$12.26",
-    "netchange": "0.06",
-    "pctchange": "0.492%",
-    "volume": "615042",
-    "marketCap": "1111512883.00",
+    "lastsale": "$12.37",
+    "netchange": "0.11",
+    "pctchange": "0.897%",
+    "volume": "762612",
+    "marketCap": "1121485674.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -11804,10 +11804,10 @@
   {
     "symbol": "EFC^A",
     "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.20",
-    "netchange": "-0.20",
-    "pctchange": "-0.787%",
-    "volume": "7236",
+    "lastsale": "$25.29",
+    "netchange": "0.09",
+    "pctchange": "0.357%",
+    "volume": "38764",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11818,10 +11818,10 @@
   {
     "symbol": "EFC^B",
     "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.94",
-    "netchange": "0.2755",
-    "pctchange": "1.216%",
-    "volume": "4710",
+    "lastsale": "$23.08",
+    "netchange": "0.14",
+    "pctchange": "0.61%",
+    "volume": "7185",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11832,10 +11832,10 @@
   {
     "symbol": "EFC^C",
     "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.47",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "625",
+    "lastsale": "$25.25",
+    "netchange": "-0.22",
+    "pctchange": "-0.864%",
+    "volume": "2281",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11847,9 +11847,9 @@
     "symbol": "EFC^D",
     "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock",
     "lastsale": "$22.8101",
-    "netchange": "0.0501",
-    "pctchange": "0.22%",
-    "volume": "927",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11860,10 +11860,10 @@
   {
     "symbol": "EFC^E",
     "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.45",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "6782",
+    "lastsale": "$25.4547",
+    "netchange": "0.0047",
+    "pctchange": "0.018%",
+    "volume": "4464",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11874,10 +11874,10 @@
   {
     "symbol": "EFR",
     "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.96",
-    "netchange": "0.09",
-    "pctchange": "0.699%",
-    "volume": "74153",
+    "lastsale": "$12.98",
+    "netchange": "0.02",
+    "pctchange": "0.154%",
+    "volume": "68537",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11888,11 +11888,11 @@
   {
     "symbol": "EFT",
     "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.36",
-    "netchange": "0.12",
-    "pctchange": "0.906%",
-    "volume": "53547",
-    "marketCap": "388647944.00",
+    "lastsale": "$13.41",
+    "netchange": "0.05",
+    "pctchange": "0.374%",
+    "volume": "68588",
+    "marketCap": "390102465.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -11902,11 +11902,11 @@
   {
     "symbol": "EFX",
     "name": "Equifax Inc. Common Stock",
-    "lastsale": "$245.29",
-    "netchange": "-2.98",
-    "pctchange": "-1.20%",
-    "volume": "1587035",
-    "marketCap": "30404189759.00",
+    "lastsale": "$245.03",
+    "netchange": "-0.26",
+    "pctchange": "-0.106%",
+    "volume": "2096245",
+    "marketCap": "30371962235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11916,11 +11916,11 @@
   {
     "symbol": "EFXT",
     "name": "Enerflex Ltd Common Shares",
-    "lastsale": "$8.84",
-    "netchange": "0.50",
-    "pctchange": "5.995%",
-    "volume": "591703",
-    "marketCap": "1096556129.00",
+    "lastsale": "$8.78",
+    "netchange": "-0.06",
+    "pctchange": "-0.679%",
+    "volume": "1268281",
+    "marketCap": "1089113441.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -11930,11 +11930,11 @@
   {
     "symbol": "EG",
     "name": "Everest Group Ltd. Common Stock",
-    "lastsale": "$373.33",
-    "netchange": "2.00",
-    "pctchange": "0.539%",
-    "volume": "234422",
-    "marketCap": "16045195138.00",
+    "lastsale": "$370.44",
+    "netchange": "-2.89",
+    "pctchange": "-0.774%",
+    "volume": "320192",
+    "marketCap": "15920987027.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -11944,10 +11944,10 @@
   {
     "symbol": "EGF",
     "name": "Blackrock Enhanced Government Fund Inc. Common Stock",
-    "lastsale": "$10.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "63",
+    "lastsale": "$9.99",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "10877",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -11958,11 +11958,11 @@
   {
     "symbol": "EGY",
     "name": "VAALCO Energy Inc.  Common Stock",
-    "lastsale": "$5.37",
-    "netchange": "0.11",
-    "pctchange": "2.091%",
-    "volume": "1022360",
-    "marketCap": "557100785.00",
+    "lastsale": "$5.34",
+    "netchange": "-0.03",
+    "pctchange": "-0.559%",
+    "volume": "819972",
+    "marketCap": "553988490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11972,11 +11972,11 @@
   {
     "symbol": "EHAB",
     "name": "Enhabit Inc. Common Stock",
-    "lastsale": "$7.14",
-    "netchange": "-0.21",
-    "pctchange": "-2.857%",
-    "volume": "313398",
-    "marketCap": "359028617.00",
+    "lastsale": "$7.27",
+    "netchange": "0.13",
+    "pctchange": "1.821%",
+    "volume": "357923",
+    "marketCap": "365565552.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -11986,11 +11986,11 @@
   {
     "symbol": "EHC",
     "name": "Encompass Health Corporation Common Stock",
-    "lastsale": "$99.23",
-    "netchange": "0.38",
-    "pctchange": "0.384%",
-    "volume": "679535",
-    "marketCap": "9997377450.00",
+    "lastsale": "$99.10",
+    "netchange": "-0.13",
+    "pctchange": "-0.131%",
+    "volume": "520622",
+    "marketCap": "9984280009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -12000,10 +12000,10 @@
   {
     "symbol": "EHI",
     "name": "Western Asset Global High Income Fund Inc Common Stock",
-    "lastsale": "$6.61",
-    "netchange": "0.02",
-    "pctchange": "0.303%",
-    "volume": "100956",
+    "lastsale": "$6.66",
+    "netchange": "0.05",
+    "pctchange": "0.756%",
+    "volume": "105936",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -12014,11 +12014,11 @@
   {
     "symbol": "EIC",
     "name": "Eagle Point Income Company Inc. Common Stock",
-    "lastsale": "$15.74",
-    "netchange": "-0.14",
-    "pctchange": "-0.882%",
-    "volume": "215362",
-    "marketCap": "140213620.00",
+    "lastsale": "$15.71",
+    "netchange": "-0.03",
+    "pctchange": "-0.191%",
+    "volume": "188517",
+    "marketCap": "139946377.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -12028,11 +12028,11 @@
   {
     "symbol": "EICA",
     "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026",
-    "lastsale": "$23.84",
-    "netchange": "-0.0099",
-    "pctchange": "-0.042%",
-    "volume": "4679",
-    "marketCap": "212369295.00",
+    "lastsale": "$23.7801",
+    "netchange": "-0.0599",
+    "pctchange": "-0.251%",
+    "volume": "4601",
+    "marketCap": "211835699.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -12042,10 +12042,10 @@
   {
     "symbol": "EICB",
     "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028",
-    "lastsale": "$24.975",
-    "netchange": "0.015",
-    "pctchange": "0.06%",
-    "volume": "3822",
+    "lastsale": "$24.9952",
+    "netchange": "0.0202",
+    "pctchange": "0.081%",
+    "volume": "3530",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -12056,10 +12056,10 @@
   {
     "symbol": "EICC",
     "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029",
-    "lastsale": "$25.1344",
-    "netchange": "-0.0047",
-    "pctchange": "-0.019%",
-    "volume": "16000",
+    "lastsale": "$25.134",
+    "netchange": "-0.0004",
+    "pctchange": "-0.002%",
+    "volume": "3704",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -12070,11 +12070,11 @@
   {
     "symbol": "EIG",
     "name": "Employers Holdings Inc Common Stock",
-    "lastsale": "$53.10",
-    "netchange": "0.22",
-    "pctchange": "0.416%",
-    "volume": "93751",
-    "marketCap": "1312425122.00",
+    "lastsale": "$52.49",
+    "netchange": "-0.61",
+    "pctchange": "-1.149%",
+    "volume": "79056",
+    "marketCap": "1297348299.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -12084,10 +12084,10 @@
   {
     "symbol": "EIIA",
     "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029",
-    "lastsale": "$24.96",
-    "netchange": "-0.09",
-    "pctchange": "-0.359%",
-    "volume": "7106",
+    "lastsale": "$25.00",
+    "netchange": "0.04",
+    "pctchange": "0.16%",
+    "volume": "2629",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12098,11 +12098,11 @@
   {
     "symbol": "EIX",
     "name": "Edison International Common Stock",
-    "lastsale": "$84.08",
-    "netchange": "0.40",
-    "pctchange": "0.478%",
-    "volume": "2438597",
-    "marketCap": "32551594618.00",
+    "lastsale": "$85.64",
+    "netchange": "1.56",
+    "pctchange": "1.855%",
+    "volume": "2619729",
+    "marketCap": "33155549037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12112,11 +12112,11 @@
   {
     "symbol": "EL",
     "name": "Estee Lauder Companies Inc. (The) Common Stock",
-    "lastsale": "$64.57",
-    "netchange": "0.82",
-    "pctchange": "1.286%",
-    "volume": "3266812",
-    "marketCap": "23179211139.00",
+    "lastsale": "$64.79",
+    "netchange": "0.22",
+    "pctchange": "0.341%",
+    "volume": "3939375",
+    "marketCap": "23258186305.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Package Goods/Cosmetics",
@@ -12126,11 +12126,11 @@
   {
     "symbol": "ELAN",
     "name": "Elanco Animal Health Incorporated Common Stock",
-    "lastsale": "$13.45",
-    "netchange": "-0.53",
-    "pctchange": "-3.791%",
-    "volume": "6295783",
-    "marketCap": "6649045268.00",
+    "lastsale": "$13.31",
+    "netchange": "-0.14",
+    "pctchange": "-1.041%",
+    "volume": "2960681",
+    "marketCap": "6579835874.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12140,11 +12140,11 @@
   {
     "symbol": "ELC",
     "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066",
-    "lastsale": "$21.93",
-    "netchange": "0.04",
-    "pctchange": "0.183%",
-    "volume": "19299",
-    "marketCap": "4676299515.00",
+    "lastsale": "$21.88",
+    "netchange": "-0.05",
+    "pctchange": "-0.228%",
+    "volume": "14714",
+    "marketCap": "4665637638.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12154,11 +12154,11 @@
   {
     "symbol": "ELF",
     "name": "e.l.f. Beauty Inc. Common Stock",
-    "lastsale": "$122.66",
-    "netchange": "1.33",
-    "pctchange": "1.096%",
-    "volume": "3181774",
-    "marketCap": "6909565121.00",
+    "lastsale": "$121.71",
+    "netchange": "-0.95",
+    "pctchange": "-0.774%",
+    "volume": "2452262",
+    "marketCap": "6856050635.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Package Goods/Cosmetics",
@@ -12168,11 +12168,11 @@
   {
     "symbol": "ELME",
     "name": "Elme Communities Common Stock",
-    "lastsale": "$15.95",
-    "netchange": "-0.35",
-    "pctchange": "-2.147%",
-    "volume": "742319",
-    "marketCap": "1403763934.00",
+    "lastsale": "$15.82",
+    "netchange": "-0.13",
+    "pctchange": "-0.815%",
+    "volume": "711480",
+    "marketCap": "1392322598.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -12182,11 +12182,11 @@
   {
     "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": "$6.59",
-    "netchange": "0.04",
-    "pctchange": "0.611%",
-    "volume": "194828",
-    "marketCap": "2142322177.00",
+    "lastsale": "$6.61",
+    "netchange": "0.02",
+    "pctchange": "0.303%",
+    "volume": "228540",
+    "marketCap": "2148823913.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -12196,11 +12196,11 @@
   {
     "symbol": "ELPC",
     "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)",
-    "lastsale": "$5.84",
-    "netchange": "0.04",
-    "pctchange": "0.69%",
-    "volume": "4286",
-    "marketCap": "1898507058.00",
+    "lastsale": "$6.00",
+    "netchange": "0.16",
+    "pctchange": "2.74%",
+    "volume": "19404",
+    "marketCap": "1950520950.00",
     "country": "Brazil",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -12210,11 +12210,11 @@
   {
     "symbol": "ELS",
     "name": "Equity Lifestyle Properties Inc. Common Stock",
-    "lastsale": "$70.99",
-    "netchange": "0.10",
-    "pctchange": "0.141%",
-    "volume": "1008713",
-    "marketCap": "13562584625.00",
+    "lastsale": "$70.85",
+    "netchange": "-0.14",
+    "pctchange": "-0.197%",
+    "volume": "1212371",
+    "marketCap": "13535837733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12224,11 +12224,11 @@
   {
     "symbol": "ELV",
     "name": "Elevance Health Inc. Common Stock",
-    "lastsale": "$400.70",
-    "netchange": "0.01",
-    "pctchange": "0.002%",
-    "volume": "1465539",
-    "marketCap": "92931471971.00",
+    "lastsale": "$394.20",
+    "netchange": "-6.50",
+    "pctchange": "-1.622%",
+    "volume": "1999865",
+    "marketCap": "91423973673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -12238,10 +12238,10 @@
   {
     "symbol": "EMD",
     "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock",
-    "lastsale": "$9.68",
-    "netchange": "0.04",
-    "pctchange": "0.415%",
-    "volume": "238205",
+    "lastsale": "$9.80",
+    "netchange": "0.12",
+    "pctchange": "1.24%",
+    "volume": "299200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -12252,11 +12252,11 @@
   {
     "symbol": "EME",
     "name": "EMCOR Group Inc. Common Stock",
-    "lastsale": "$500.85",
-    "netchange": "1.99",
-    "pctchange": "0.399%",
-    "volume": "402004",
-    "marketCap": "23040131250.00",
+    "lastsale": "$514.00",
+    "netchange": "13.15",
+    "pctchange": "2.626%",
+    "volume": "447904",
+    "marketCap": "23645058326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -12267,9 +12267,9 @@
     "symbol": "EMF",
     "name": "Templeton Emerging Markets Fund Common Stock",
     "lastsale": "$12.72",
-    "netchange": "0.08",
-    "pctchange": "0.633%",
-    "volume": "10729",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "40843",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -12280,11 +12280,11 @@
   {
     "symbol": "EMN",
     "name": "Eastman Chemical Company Common Stock",
-    "lastsale": "$104.01",
-    "netchange": "2.40",
-    "pctchange": "2.362%",
-    "volume": "1180561",
-    "marketCap": "12056069110.00",
+    "lastsale": "$101.33",
+    "netchange": "-2.68",
+    "pctchange": "-2.577%",
+    "volume": "836375",
+    "marketCap": "11745423353.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -12294,10 +12294,10 @@
   {
     "symbol": "EMO",
     "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock",
-    "lastsale": "$48.22",
-    "netchange": "0.47",
-    "pctchange": "0.984%",
-    "volume": "59280",
+    "lastsale": "$48.49",
+    "netchange": "0.27",
+    "pctchange": "0.56%",
+    "volume": "30486",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -12308,11 +12308,11 @@
   {
     "symbol": "EMP",
     "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066",
-    "lastsale": "$21.94",
-    "netchange": "0.04",
-    "pctchange": "0.183%",
-    "volume": "26127",
-    "marketCap": "4704111827.00",
+    "lastsale": "$21.88",
+    "netchange": "-0.06",
+    "pctchange": "-0.273%",
+    "volume": "20684",
+    "marketCap": "4691247346.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12322,11 +12322,11 @@
   {
     "symbol": "EMR",
     "name": "Emerson Electric Company Common Stock",
-    "lastsale": "$129.16",
-    "netchange": "2.38",
-    "pctchange": "1.877%",
-    "volume": "3399138",
-    "marketCap": "73647032000.00",
+    "lastsale": "$129.56",
+    "netchange": "0.40",
+    "pctchange": "0.31%",
+    "volume": "2729127",
+    "marketCap": "73875112000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -12336,11 +12336,11 @@
   {
     "symbol": "ENB",
     "name": "Enbridge Inc Common Stock",
-    "lastsale": "$42.56",
-    "netchange": "0.38",
-    "pctchange": "0.901%",
-    "volume": "4073161",
-    "marketCap": "90486422490.00",
+    "lastsale": "$42.98",
+    "netchange": "0.42",
+    "pctchange": "0.987%",
+    "volume": "3344989",
+    "marketCap": "91379380607.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12350,11 +12350,11 @@
   {
     "symbol": "ENFN",
     "name": "Enfusion Inc. Class A Common Stock",
-    "lastsale": "$9.70",
-    "netchange": "-0.09",
-    "pctchange": "-0.919%",
-    "volume": "569094",
-    "marketCap": "1247137129.00",
+    "lastsale": "$9.64",
+    "netchange": "-0.06",
+    "pctchange": "-0.619%",
+    "volume": "192872",
+    "marketCap": "1239422878.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -12364,11 +12364,11 @@
   {
     "symbol": "ENIC",
     "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)",
-    "lastsale": "$2.76",
-    "netchange": "0.05",
-    "pctchange": "1.845%",
-    "volume": "527849",
-    "marketCap": "3817993957.00",
+    "lastsale": "$2.80",
+    "netchange": "0.04",
+    "pctchange": "1.449%",
+    "volume": "230697",
+    "marketCap": "3873327203.00",
     "country": "Chile",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12378,11 +12378,11 @@
   {
     "symbol": "ENJ",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052",
-    "lastsale": "$23.02",
-    "netchange": "-0.18",
-    "pctchange": "-0.776%",
-    "volume": "1046",
-    "marketCap": "4935672482.00",
+    "lastsale": "$22.7547",
+    "netchange": "-0.2653",
+    "pctchange": "-1.152%",
+    "volume": "6617",
+    "marketCap": "4878790036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -12393,9 +12393,9 @@
     "symbol": "ENLC",
     "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests",
     "lastsale": "$15.60",
-    "netchange": "0.11",
-    "pctchange": "0.71%",
-    "volume": "2508655",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2407530",
     "marketCap": "7130340064.00",
     "country": "United States",
     "ipoyear": "",
@@ -12406,11 +12406,11 @@
   {
     "symbol": "ENO",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066",
-    "lastsale": "$23.92",
-    "netchange": "-0.3138",
-    "pctchange": "-1.295%",
-    "volume": "4524",
-    "marketCap": "5114833836.00",
+    "lastsale": "$23.31",
+    "netchange": "-0.61",
+    "pctchange": "-2.55%",
+    "volume": "19669",
+    "marketCap": "4984397020.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Power Generation",
@@ -12420,11 +12420,11 @@
   {
     "symbol": "ENOV",
     "name": "Enovis Corporation Common Stock",
-    "lastsale": "$45.54",
-    "netchange": "-0.84",
-    "pctchange": "-1.811%",
-    "volume": "391676",
-    "marketCap": "2544568266.00",
+    "lastsale": "$45.27",
+    "netchange": "-0.27",
+    "pctchange": "-0.593%",
+    "volume": "459709",
+    "marketCap": "2529481893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -12434,11 +12434,11 @@
   {
     "symbol": "ENR",
     "name": "Energizer Holdings Inc. Common Stock",
-    "lastsale": "$34.15",
-    "netchange": "0.23",
-    "pctchange": "0.678%",
-    "volume": "907929",
-    "marketCap": "2451837122.00",
+    "lastsale": "$37.25",
+    "netchange": "3.10",
+    "pctchange": "9.078%",
+    "volume": "2382144",
+    "marketCap": "2674405060.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -12448,11 +12448,11 @@
   {
     "symbol": "ENS",
     "name": "EnerSys Common Stock",
-    "lastsale": "$96.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "289877",
-    "marketCap": "3827911885.00",
+    "lastsale": "$94.11",
+    "netchange": "-2.02",
+    "pctchange": "-2.101%",
+    "volume": "305786",
+    "marketCap": "3747475163.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -12462,11 +12462,11 @@
   {
     "symbol": "ENV",
     "name": "Envestnet Inc Common Stock",
-    "lastsale": "$63.08",
-    "netchange": "0.14",
-    "pctchange": "0.222%",
-    "volume": "1584574",
-    "marketCap": "3491220886.00",
+    "lastsale": "$63.09",
+    "netchange": "0.01",
+    "pctchange": "0.016%",
+    "volume": "1900239",
+    "marketCap": "3491774345.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Business Services",
@@ -12476,11 +12476,11 @@
   {
     "symbol": "ENVA",
     "name": "Enova International Inc. Common Stock",
-    "lastsale": "$99.95",
-    "netchange": "-0.56",
-    "pctchange": "-0.557%",
-    "volume": "160879",
-    "marketCap": "2619300894.00",
+    "lastsale": "$100.28",
+    "netchange": "0.33",
+    "pctchange": "0.33%",
+    "volume": "119769",
+    "marketCap": "2627948911.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -12490,11 +12490,11 @@
   {
     "symbol": "ENZ",
     "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)",
-    "lastsale": "$1.02",
-    "netchange": "-0.02",
-    "pctchange": "-1.923%",
-    "volume": "96613",
-    "marketCap": "53288955.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.98%",
+    "volume": "109256",
+    "marketCap": "52766515.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -12505,9 +12505,9 @@
     "symbol": "EOD",
     "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest",
     "lastsale": "$4.90",
-    "netchange": "0.03",
-    "pctchange": "0.616%",
-    "volume": "65756",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "127778",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -12518,11 +12518,11 @@
   {
     "symbol": "EOG",
     "name": "EOG Resources Inc. Common Stock",
-    "lastsale": "$136.54",
-    "netchange": "1.98",
-    "pctchange": "1.471%",
-    "volume": "3060668",
-    "marketCap": "76796979118.00",
+    "lastsale": "$135.18",
+    "netchange": "-1.36",
+    "pctchange": "-0.996%",
+    "volume": "2903442",
+    "marketCap": "76032046559.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12532,10 +12532,10 @@
   {
     "symbol": "EOI",
     "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest",
-    "lastsale": "$21.17",
-    "netchange": "0.62",
-    "pctchange": "3.017%",
-    "volume": "122628",
+    "lastsale": "$21.26",
+    "netchange": "0.09",
+    "pctchange": "0.425%",
+    "volume": "94552",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -12546,10 +12546,10 @@
   {
     "symbol": "EOS",
     "name": "Eaton Vance Enhance Equity Income Fund II Common Stock",
-    "lastsale": "$22.98",
-    "netchange": "0.24",
-    "pctchange": "1.055%",
-    "volume": "159918",
+    "lastsale": "$23.09",
+    "netchange": "0.11",
+    "pctchange": "0.479%",
+    "volume": "104413",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2005",
@@ -12560,11 +12560,11 @@
   {
     "symbol": "EOT",
     "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST",
-    "lastsale": "$17.24",
-    "netchange": "-0.155",
-    "pctchange": "-0.891%",
-    "volume": "105251",
-    "marketCap": "269373638.00",
+    "lastsale": "$17.26",
+    "netchange": "0.02",
+    "pctchange": "0.116%",
+    "volume": "69197",
+    "marketCap": "269686136.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12574,10 +12574,10 @@
   {
     "symbol": "EP^C",
     "name": "El Paso Corporation Preferred Stock",
-    "lastsale": "$48.2602",
-    "netchange": "0.1602",
-    "pctchange": "0.333%",
-    "volume": "4743",
+    "lastsale": "$48.25",
+    "netchange": "-0.0102",
+    "pctchange": "-0.021%",
+    "volume": "3970",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12588,11 +12588,11 @@
   {
     "symbol": "EPAC",
     "name": "Enerpac Tool Group Corp. Common Stock",
-    "lastsale": "$47.25",
-    "netchange": "-0.31",
-    "pctchange": "-0.652%",
-    "volume": "341293",
-    "marketCap": "2560678171.00",
+    "lastsale": "$47.11",
+    "netchange": "-0.14",
+    "pctchange": "-0.296%",
+    "volume": "391895",
+    "marketCap": "2553090976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12602,11 +12602,11 @@
   {
     "symbol": "EPAM",
     "name": "EPAM Systems Inc. Common Stock",
-    "lastsale": "$233.40",
-    "netchange": "-1.89",
-    "pctchange": "-0.803%",
-    "volume": "558270",
-    "marketCap": "13238781062.00",
+    "lastsale": "$227.60",
+    "netchange": "-5.80",
+    "pctchange": "-2.485%",
+    "volume": "500917",
+    "marketCap": "12909796785.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -12616,11 +12616,11 @@
   {
     "symbol": "EPC",
     "name": "Edgewell Personal Care Company Common Stock",
-    "lastsale": "$34.88",
-    "netchange": "0.15",
-    "pctchange": "0.432%",
-    "volume": "424456",
-    "marketCap": "1699394410.00",
+    "lastsale": "$34.69",
+    "netchange": "-0.19",
+    "pctchange": "-0.545%",
+    "volume": "321144",
+    "marketCap": "1690137387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -12630,11 +12630,11 @@
   {
     "symbol": "EPD",
     "name": "Enterprise Products Partners L.P. Common Stock",
-    "lastsale": "$31.49",
-    "netchange": "0.40",
-    "pctchange": "1.287%",
-    "volume": "4316913",
-    "marketCap": "68256935679.00",
+    "lastsale": "$31.63",
+    "netchange": "0.14",
+    "pctchange": "0.445%",
+    "volume": "3098282",
+    "marketCap": "68560396175.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12644,11 +12644,11 @@
   {
     "symbol": "EPR",
     "name": "EPR Properties Common Stock",
-    "lastsale": "$44.45",
-    "netchange": "0.16",
-    "pctchange": "0.361%",
-    "volume": "323941",
-    "marketCap": "3366265042.00",
+    "lastsale": "$44.64",
+    "netchange": "0.19",
+    "pctchange": "0.427%",
+    "volume": "394626",
+    "marketCap": "3380654026.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -12658,10 +12658,10 @@
   {
     "symbol": "EPR^C",
     "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares",
-    "lastsale": "$20.99",
-    "netchange": "0.1053",
-    "pctchange": "0.504%",
-    "volume": "8462",
+    "lastsale": "$21.04",
+    "netchange": "0.05",
+    "pctchange": "0.238%",
+    "volume": "3072",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12672,10 +12672,10 @@
   {
     "symbol": "EPR^E",
     "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E",
-    "lastsale": "$29.00",
-    "netchange": "0.29",
-    "pctchange": "1.01%",
-    "volume": "1909",
+    "lastsale": "$29.09",
+    "netchange": "0.09",
+    "pctchange": "0.31%",
+    "volume": "308",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12686,10 +12686,10 @@
   {
     "symbol": "EPR^G",
     "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares",
-    "lastsale": "$21.81",
-    "netchange": "-0.05",
-    "pctchange": "-0.229%",
-    "volume": "1617",
+    "lastsale": "$21.68",
+    "netchange": "-0.13",
+    "pctchange": "-0.596%",
+    "volume": "1791",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12700,11 +12700,11 @@
   {
     "symbol": "EPRT",
     "name": "Essential Properties Realty Trust Inc. Common Stock",
-    "lastsale": "$33.41",
-    "netchange": "0.55",
-    "pctchange": "1.674%",
-    "volume": "894158",
-    "marketCap": "5857836641.00",
+    "lastsale": "$34.15",
+    "netchange": "0.74",
+    "pctchange": "2.215%",
+    "volume": "1012337",
+    "marketCap": "5987582199.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -12714,11 +12714,11 @@
   {
     "symbol": "EQBK",
     "name": "Equity Bancshares Inc. Class A Common Stock",
-    "lastsale": "$46.86",
-    "netchange": "-0.36",
-    "pctchange": "-0.762%",
-    "volume": "38488",
-    "marketCap": "716468735.00",
+    "lastsale": "$46.97",
+    "netchange": "0.11",
+    "pctchange": "0.235%",
+    "volume": "38813",
+    "marketCap": "718150586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12728,11 +12728,11 @@
   {
     "symbol": "EQC",
     "name": "Equity Commonwealth Common Shares of Beneficial Interest",
-    "lastsale": "$20.14",
-    "netchange": "0.06",
-    "pctchange": "0.299%",
-    "volume": "3951855",
-    "marketCap": "2161707384.00",
+    "lastsale": "$20.09",
+    "netchange": "-0.05",
+    "pctchange": "-0.248%",
+    "volume": "5549858",
+    "marketCap": "2156340683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12742,10 +12742,10 @@
   {
     "symbol": "EQC^D",
     "name": "Equity Commonwealth 6.50% Pfd Conv Shs Ser D",
-    "lastsale": "$24.99",
-    "netchange": "-0.0118",
-    "pctchange": "-0.047%",
-    "volume": "332",
+    "lastsale": "$24.9952",
+    "netchange": "0.0052",
+    "pctchange": "0.021%",
+    "volume": "14132",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12756,11 +12756,11 @@
   {
     "symbol": "EQH",
     "name": "Equitable Holdings Inc. Common Stock",
-    "lastsale": "$47.12",
-    "netchange": "-0.32",
-    "pctchange": "-0.675%",
-    "volume": "2339318",
-    "marketCap": "14764458901.00",
+    "lastsale": "$46.60",
+    "netchange": "-0.52",
+    "pctchange": "-1.104%",
+    "volume": "2417820",
+    "marketCap": "14601523446.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -12770,10 +12770,10 @@
   {
     "symbol": "EQH^A",
     "name": "Equitable Holdings Inc. Depositary Shares",
-    "lastsale": "$22.54",
-    "netchange": "-0.12",
-    "pctchange": "-0.53%",
-    "volume": "34665",
+    "lastsale": "$22.28",
+    "netchange": "-0.26",
+    "pctchange": "-1.154%",
+    "volume": "53328",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12784,10 +12784,10 @@
   {
     "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": "$18.5805",
-    "netchange": "-0.0695",
-    "pctchange": "-0.373%",
-    "volume": "15596",
+    "lastsale": "$18.50",
+    "netchange": "-0.0805",
+    "pctchange": "-0.433%",
+    "volume": "31820",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12798,11 +12798,11 @@
   {
     "symbol": "EQNR",
     "name": "Equinor ASA",
-    "lastsale": "$24.22",
-    "netchange": "0.26",
-    "pctchange": "1.085%",
-    "volume": "3141677",
-    "marketCap": "71321436748.00",
+    "lastsale": "$23.67",
+    "netchange": "-0.55",
+    "pctchange": "-2.271%",
+    "volume": "3431239",
+    "marketCap": "69701833518.00",
     "country": "Norway",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -12812,11 +12812,11 @@
   {
     "symbol": "EQR",
     "name": "Equity Residential Common Shares of Beneficial Interest",
-    "lastsale": "$74.42",
-    "netchange": "0.83",
-    "pctchange": "1.128%",
-    "volume": "1924243",
-    "marketCap": "28237141604.00",
+    "lastsale": "$74.50",
+    "netchange": "0.08",
+    "pctchange": "0.107%",
+    "volume": "1240791",
+    "marketCap": "28267495962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12826,11 +12826,11 @@
   {
     "symbol": "EQS",
     "name": "Equus Total Return Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "0.04",
-    "pctchange": "3.333%",
-    "volume": "760",
-    "marketCap": "16846855.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.03",
+    "pctchange": "-2.419%",
+    "volume": "1379",
+    "marketCap": "16439269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -12840,11 +12840,11 @@
   {
     "symbol": "EQT",
     "name": "EQT Corporation Common Stock",
-    "lastsale": "$44.28",
-    "netchange": "1.57",
-    "pctchange": "3.676%",
-    "volume": "7273090",
-    "marketCap": "26421167520.00",
+    "lastsale": "$44.08",
+    "netchange": "-0.20",
+    "pctchange": "-0.452%",
+    "volume": "5674606",
+    "marketCap": "26301830720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12854,10 +12854,10 @@
   {
     "symbol": "EQV",
     "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.92",
-    "netchange": "-0.01",
-    "pctchange": "-0.101%",
-    "volume": "22409",
+    "lastsale": "$9.93",
+    "netchange": "0.01",
+    "pctchange": "0.101%",
+    "volume": "49973",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12868,11 +12868,11 @@
   {
     "symbol": "ERJ",
     "name": "Embraer S.A. Common Stock",
-    "lastsale": "$38.81",
-    "netchange": "0.89",
-    "pctchange": "2.347%",
-    "volume": "1108960",
-    "marketCap": "7127774820.00",
+    "lastsale": "$37.69",
+    "netchange": "-1.12",
+    "pctchange": "-2.886%",
+    "volume": "2110042",
+    "marketCap": "6922077633.00",
     "country": "Brazil",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -12882,11 +12882,11 @@
   {
     "symbol": "ERO",
     "name": "Ero Copper Corp. Common Shares",
-    "lastsale": "$15.71",
-    "netchange": "0.43",
-    "pctchange": "2.814%",
-    "volume": "416316",
-    "marketCap": "1621784335.00",
+    "lastsale": "$16.11",
+    "netchange": "0.40",
+    "pctchange": "2.546%",
+    "volume": "308829",
+    "marketCap": "1663077379.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Mining",
@@ -12896,11 +12896,11 @@
   {
     "symbol": "ES",
     "name": "Eversource Energy (D/B/A) Common Stock",
-    "lastsale": "$62.07",
-    "netchange": "0.22",
-    "pctchange": "0.356%",
-    "volume": "1683994",
-    "marketCap": "22742577540.00",
+    "lastsale": "$61.67",
+    "netchange": "-0.40",
+    "pctchange": "-0.644%",
+    "volume": "2130701",
+    "marketCap": "22596016705.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12910,11 +12910,11 @@
   {
     "symbol": "ESAB",
     "name": "ESAB Corporation Common Stock",
-    "lastsale": "$122.36",
-    "netchange": "-1.75",
-    "pctchange": "-1.41%",
-    "volume": "331636",
-    "marketCap": "7396433799.00",
+    "lastsale": "$121.20",
+    "netchange": "-1.16",
+    "pctchange": "-0.948%",
+    "volume": "298772",
+    "marketCap": "7326313962.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -12924,11 +12924,11 @@
   {
     "symbol": "ESE",
     "name": "ESCO Technologies Inc. Common Stock",
-    "lastsale": "$145.47",
-    "netchange": "1.17",
-    "pctchange": "0.811%",
-    "volume": "148427",
-    "marketCap": "3746247015.00",
+    "lastsale": "$146.25",
+    "netchange": "0.78",
+    "pctchange": "0.536%",
+    "volume": "157971",
+    "marketCap": "3766334130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -12938,11 +12938,11 @@
   {
     "symbol": "ESI",
     "name": "Element Solutions Inc. Common Stock",
-    "lastsale": "$28.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.143%",
-    "volume": "776024",
-    "marketCap": "6787818603.00",
+    "lastsale": "$27.71",
+    "netchange": "-0.32",
+    "pctchange": "-1.142%",
+    "volume": "2354310",
+    "marketCap": "6710326560.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -12952,11 +12952,11 @@
   {
     "symbol": "ESNT",
     "name": "Essent Group Ltd. Common Shares",
-    "lastsale": "$56.00",
-    "netchange": "0.50",
-    "pctchange": "0.901%",
-    "volume": "681650",
-    "marketCap": "5947935672.00",
+    "lastsale": "$55.79",
+    "netchange": "-0.21",
+    "pctchange": "-0.375%",
+    "volume": "842836",
+    "marketCap": "5925630913.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -12966,11 +12966,11 @@
   {
     "symbol": "ESRT",
     "name": "Empire State Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$10.74",
-    "netchange": "0.15",
-    "pctchange": "1.416%",
-    "volume": "741710",
-    "marketCap": "1790973423.00",
+    "lastsale": "$10.90",
+    "netchange": "0.16",
+    "pctchange": "1.49%",
+    "volume": "869822",
+    "marketCap": "1817654592.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -12980,11 +12980,11 @@
   {
     "symbol": "ESS",
     "name": "Essex Property Trust Inc. Common Stock",
-    "lastsale": "$302.54",
-    "netchange": "0.78",
-    "pctchange": "0.258%",
-    "volume": "250299",
-    "marketCap": "19443484912.00",
+    "lastsale": "$301.78",
+    "netchange": "-0.76",
+    "pctchange": "-0.251%",
+    "volume": "269694",
+    "marketCap": "19394641623.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -12994,11 +12994,11 @@
   {
     "symbol": "ESTC",
     "name": "Elastic N.V. Ordinary Shares",
-    "lastsale": "$86.06",
-    "netchange": "-0.26",
-    "pctchange": "-0.301%",
-    "volume": "1235765",
-    "marketCap": "8842277644.00",
+    "lastsale": "$88.27",
+    "netchange": "2.21",
+    "pctchange": "2.568%",
+    "volume": "1872320",
+    "marketCap": "9069345197.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -13008,11 +13008,11 @@
   {
     "symbol": "ET",
     "name": "Energy Transfer LP Common Units ",
-    "lastsale": "$17.58",
-    "netchange": "0.29",
-    "pctchange": "1.677%",
-    "volume": "17172880",
-    "marketCap": "60192452369.00",
+    "lastsale": "$17.96",
+    "netchange": "0.38",
+    "pctchange": "2.162%",
+    "volume": "22229357",
+    "marketCap": "61493540645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -13022,10 +13022,10 @@
   {
     "symbol": "ET^I",
     "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units",
-    "lastsale": "$11.99",
-    "netchange": "0.04",
-    "pctchange": "0.335%",
-    "volume": "39659",
+    "lastsale": "$12.1701",
+    "netchange": "0.1801",
+    "pctchange": "1.502%",
+    "volume": "33693",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13036,11 +13036,11 @@
   {
     "symbol": "ETB",
     "name": "Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.85",
-    "netchange": "0.13",
-    "pctchange": "0.883%",
-    "volume": "58520",
-    "marketCap": "436165260.00",
+    "lastsale": "$14.91",
+    "netchange": "0.06",
+    "pctchange": "0.404%",
+    "volume": "57591",
+    "marketCap": "437927544.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13050,11 +13050,11 @@
   {
     "symbol": "ETD",
     "name": "Ethan Allen Interiors Inc. Common Stock",
-    "lastsale": "$28.89",
-    "netchange": "0.01",
-    "pctchange": "0.035%",
-    "volume": "167930",
-    "marketCap": "734671544.00",
+    "lastsale": "$29.10",
+    "netchange": "0.21",
+    "pctchange": "0.727%",
+    "volume": "154863",
+    "marketCap": "740011836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -13064,10 +13064,10 @@
   {
     "symbol": "ETG",
     "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.14",
-    "netchange": "0.17",
-    "pctchange": "0.896%",
-    "volume": "139913",
+    "lastsale": "$19.08",
+    "netchange": "-0.06",
+    "pctchange": "-0.313%",
+    "volume": "95174",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13078,10 +13078,10 @@
   {
     "symbol": "ETI^",
     "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value",
-    "lastsale": "$24.325",
-    "netchange": "-0.175",
-    "pctchange": "-0.714%",
-    "volume": "732",
+    "lastsale": "$24.35",
+    "netchange": "0.025",
+    "pctchange": "0.103%",
+    "volume": "3340",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13092,10 +13092,10 @@
   {
     "symbol": "ETJ",
     "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.26",
-    "netchange": "0.07",
-    "pctchange": "0.762%",
-    "volume": "123501",
+    "lastsale": "$9.22",
+    "netchange": "-0.04",
+    "pctchange": "-0.432%",
+    "volume": "141210",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13106,11 +13106,11 @@
   {
     "symbol": "ETN",
     "name": "Eaton Corporation PLC Ordinary Shares",
-    "lastsale": "$357.83",
-    "netchange": "-1.16",
-    "pctchange": "-0.323%",
-    "volume": "1611900",
-    "marketCap": "141414416000.00",
+    "lastsale": "$363.69",
+    "netchange": "5.86",
+    "pctchange": "1.638%",
+    "volume": "1796958",
+    "marketCap": "143730288000.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13120,11 +13120,11 @@
   {
     "symbol": "ETO",
     "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock",
-    "lastsale": "$25.71",
-    "netchange": "0.09",
-    "pctchange": "0.351%",
-    "volume": "18887",
-    "marketCap": "421339028.00",
+    "lastsale": "$25.74",
+    "netchange": "0.03",
+    "pctchange": "0.117%",
+    "volume": "16231",
+    "marketCap": "421830672.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -13134,11 +13134,11 @@
   {
     "symbol": "ETR",
     "name": "Entergy Corporation Common Stock",
-    "lastsale": "$149.27",
-    "netchange": "0.15",
-    "pctchange": "0.101%",
-    "volume": "1400067",
-    "marketCap": "32004684250.00",
+    "lastsale": "$149.89",
+    "netchange": "0.62",
+    "pctchange": "0.415%",
+    "volume": "1075216",
+    "marketCap": "32137617218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13148,11 +13148,11 @@
   {
     "symbol": "ETV",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.27",
-    "netchange": "0.12",
-    "pctchange": "0.848%",
-    "volume": "191383",
-    "marketCap": "1559259340.00",
+    "lastsale": "$14.28",
+    "netchange": "0.01",
+    "pctchange": "0.07%",
+    "volume": "123714",
+    "marketCap": "1560352024.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13162,11 +13162,11 @@
   {
     "symbol": "ETW",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.58",
-    "netchange": "0.08",
-    "pctchange": "0.941%",
-    "volume": "251486",
-    "marketCap": "940349004.00",
+    "lastsale": "$8.59",
+    "netchange": "0.01",
+    "pctchange": "0.117%",
+    "volume": "219352",
+    "marketCap": "941444982.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -13177,9 +13177,9 @@
     "symbol": "ETWO",
     "name": "E2open Parent Holdings Inc.Class A Common Stock",
     "lastsale": "$2.98",
-    "netchange": "0.01",
-    "pctchange": "0.337%",
-    "volume": "639286",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "873556",
     "marketCap": "920890444.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -13190,11 +13190,11 @@
   {
     "symbol": "ETX           ",
     "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$18.15",
-    "netchange": "-0.25",
-    "pctchange": "-1.359%",
-    "volume": "93456",
-    "marketCap": "197561951.00",
+    "lastsale": "$18.18",
+    "netchange": "0.03",
+    "pctchange": "0.165%",
+    "volume": "27866",
+    "marketCap": "197888500.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -13204,10 +13204,10 @@
   {
     "symbol": "ETY",
     "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.89",
-    "netchange": "0.07",
-    "pctchange": "0.472%",
-    "volume": "238240",
+    "lastsale": "$14.93",
+    "netchange": "0.04",
+    "pctchange": "0.269%",
+    "volume": "214845",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -13218,11 +13218,11 @@
   {
     "symbol": "EVC",
     "name": "Entravision Communications Corporation Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "-0.20",
-    "pctchange": "-7.782%",
-    "volume": "189899",
-    "marketCap": "213269451.00",
+    "lastsale": "$2.36",
+    "netchange": "-0.01",
+    "pctchange": "-0.422%",
+    "volume": "190096",
+    "marketCap": "212369580.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -13232,11 +13232,11 @@
   {
     "symbol": "EVEX",
     "name": "Eve Holding Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.07",
-    "pctchange": "-2.333%",
-    "volume": "87669",
-    "marketCap": "872097793.00",
+    "lastsale": "$3.04",
+    "netchange": "0.11",
+    "pctchange": "3.754%",
+    "volume": "102558",
+    "marketCap": "904838666.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -13246,11 +13246,11 @@
   {
     "symbol": "EVF",
     "name": "Eaton Vance Senior Income Trust Common Stock",
-    "lastsale": "$6.24",
-    "netchange": "-0.02",
-    "pctchange": "-0.319%",
-    "volume": "99846",
-    "marketCap": "109442474.00",
+    "lastsale": "$6.25",
+    "netchange": "0.01",
+    "pctchange": "0.16%",
+    "volume": "60881",
+    "marketCap": "109617863.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13260,10 +13260,10 @@
   {
     "symbol": "EVG",
     "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.99",
-    "netchange": "-0.045",
-    "pctchange": "-0.408%",
-    "volume": "119638",
+    "lastsale": "$11.04",
+    "netchange": "0.05",
+    "pctchange": "0.455%",
+    "volume": "34093",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -13274,11 +13274,11 @@
   {
     "symbol": "EVH",
     "name": "Evolent Health Inc Class A Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "-0.03",
-    "pctchange": "-0.242%",
-    "volume": "1878532",
-    "marketCap": "1439564289.00",
+    "lastsale": "$11.95",
+    "netchange": "-0.40",
+    "pctchange": "-3.239%",
+    "volume": "3395976",
+    "marketCap": "1392938725.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Consumer Services",
@@ -13288,11 +13288,11 @@
   {
     "symbol": "EVN",
     "name": "Eaton Vance Municipal Income Trust Common Stock",
-    "lastsale": "$10.44",
+    "lastsale": "$10.41",
     "netchange": "-0.03",
     "pctchange": "-0.287%",
-    "volume": "118957",
-    "marketCap": "414125182.00",
+    "volume": "41037",
+    "marketCap": "412935167.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -13302,11 +13302,11 @@
   {
     "symbol": "EVR",
     "name": "Evercore Inc. Class A Common Stock",
-    "lastsale": "$297.37",
-    "netchange": "-2.01",
-    "pctchange": "-0.671%",
-    "volume": "256339",
-    "marketCap": "11320516380.00",
+    "lastsale": "$300.89",
+    "netchange": "3.52",
+    "pctchange": "1.184%",
+    "volume": "215182",
+    "marketCap": "11454518524.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -13316,11 +13316,11 @@
   {
     "symbol": "EVRI",
     "name": "Everi Holdings Inc. Common Stock",
-    "lastsale": "$13.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "385861",
-    "marketCap": "1153116788.00",
+    "lastsale": "$13.35",
+    "netchange": "-0.02",
+    "pctchange": "-0.15%",
+    "volume": "378304",
+    "marketCap": "1151391856.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -13330,10 +13330,10 @@
   {
     "symbol": "EVT",
     "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$25.19",
-    "netchange": "0.15",
-    "pctchange": "0.599%",
-    "volume": "100904",
+    "lastsale": "$25.09",
+    "netchange": "-0.10",
+    "pctchange": "-0.397%",
+    "volume": "79164",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13344,11 +13344,11 @@
   {
     "symbol": "EVTC",
     "name": "Evertec Inc. Common Stock",
-    "lastsale": "$34.88",
-    "netchange": "0.24",
-    "pctchange": "0.693%",
-    "volume": "405667",
-    "marketCap": "2218859006.00",
+    "lastsale": "$35.66",
+    "netchange": "0.78",
+    "pctchange": "2.236%",
+    "volume": "518781",
+    "marketCap": "2268477986.00",
     "country": "Puerto Rico",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -13358,11 +13358,11 @@
   {
     "symbol": "EVTL",
     "name": "Vertical Aerospace Ltd. Ordinary Shares",
-    "lastsale": "$4.54",
-    "netchange": "-0.07",
-    "pctchange": "-1.518%",
-    "volume": "37805",
-    "marketCap": "100447155.00",
+    "lastsale": "$4.88",
+    "netchange": "0.34",
+    "pctchange": "7.489%",
+    "volume": "56403",
+    "marketCap": "107969629.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Aerospace",
@@ -13372,11 +13372,11 @@
   {
     "symbol": "EW",
     "name": "Edwards Lifesciences Corporation Common Stock",
-    "lastsale": "$69.89",
-    "netchange": "2.13",
-    "pctchange": "3.143%",
-    "volume": "7060803",
-    "marketCap": "41221122000.00",
+    "lastsale": "$70.20",
+    "netchange": "0.31",
+    "pctchange": "0.444%",
+    "volume": "4914609",
+    "marketCap": "41403960000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -13386,10 +13386,10 @@
   {
     "symbol": "EXG",
     "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.47",
-    "netchange": "0.09",
-    "pctchange": "1.074%",
-    "volume": "458088",
+    "lastsale": "$8.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.236%",
+    "volume": "475447",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13400,11 +13400,11 @@
   {
     "symbol": "EXK",
     "name": "Endeavour Silver Corporation Ordinary Shares (Canada)",
-    "lastsale": "$4.89",
-    "netchange": "0.19",
-    "pctchange": "4.043%",
-    "volume": "5847903",
-    "marketCap": "1203033218.00",
+    "lastsale": "$4.94",
+    "netchange": "0.05",
+    "pctchange": "1.022%",
+    "volume": "4514783",
+    "marketCap": "1215334171.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -13414,11 +13414,11 @@
   {
     "symbol": "EXP",
     "name": "Eagle Materials Inc Common Stock",
-    "lastsale": "$300.20",
-    "netchange": "-1.08",
-    "pctchange": "-0.358%",
-    "volume": "189249",
-    "marketCap": "10069730481.00",
+    "lastsale": "$299.65",
+    "netchange": "-0.55",
+    "pctchange": "-0.183%",
+    "volume": "169488",
+    "marketCap": "10051281608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -13428,11 +13428,11 @@
   {
     "symbol": "EXPD",
     "name": "Expeditors International of Washington Inc. Common Stock",
-    "lastsale": "$120.33",
-    "netchange": "0.17",
-    "pctchange": "0.141%",
-    "volume": "1004516",
-    "marketCap": "16843296557.00",
+    "lastsale": "$118.03",
+    "netchange": "-2.30",
+    "pctchange": "-1.911%",
+    "volume": "1438335",
+    "marketCap": "16521352054.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -13442,11 +13442,11 @@
   {
     "symbol": "EXR",
     "name": "Extra Space Storage Inc Common Stock",
-    "lastsale": "$164.90",
-    "netchange": "0.34",
-    "pctchange": "0.207%",
-    "volume": "769781",
-    "marketCap": "34956090528.00",
+    "lastsale": "$165.51",
+    "netchange": "0.61",
+    "pctchange": "0.37%",
+    "volume": "922288",
+    "marketCap": "35085400505.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -13456,11 +13456,11 @@
   {
     "symbol": "EXTO",
     "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares",
-    "lastsale": "$3.95",
-    "netchange": "0.0425",
-    "pctchange": "1.088%",
-    "volume": "55669",
-    "marketCap": "640820528.00",
+    "lastsale": "$3.82",
+    "netchange": "-0.13",
+    "pctchange": "-3.291%",
+    "volume": "19481",
+    "marketCap": "619730232.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Department/Specialty Retail Stores",
@@ -13470,11 +13470,11 @@
   {
     "symbol": "F",
     "name": "Ford Motor Company Common Stock",
-    "lastsale": "$11.21",
-    "netchange": "0.20",
-    "pctchange": "1.817%",
-    "volume": "47726520",
-    "marketCap": "44551775128.00",
+    "lastsale": "$11.05",
+    "netchange": "-0.16",
+    "pctchange": "-1.427%",
+    "volume": "53144910",
+    "marketCap": "43915888953.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -13484,10 +13484,10 @@
   {
     "symbol": "F^B",
     "name": "Ford Motor Company 6.20% Notes due June 1 2059",
-    "lastsale": "$24.45",
-    "netchange": "0.04",
-    "pctchange": "0.164%",
-    "volume": "12389",
+    "lastsale": "$24.32",
+    "netchange": "-0.13",
+    "pctchange": "-0.532%",
+    "volume": "27700",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13498,10 +13498,10 @@
   {
     "symbol": "F^C",
     "name": "Ford Motor Company 6% Notes due December 1 2059",
-    "lastsale": "$24.00",
-    "netchange": "-0.04",
-    "pctchange": "-0.166%",
-    "volume": "35921",
+    "lastsale": "$23.93",
+    "netchange": "-0.07",
+    "pctchange": "-0.292%",
+    "volume": "34707",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13512,10 +13512,10 @@
   {
     "symbol": "F^D",
     "name": "Ford Motor Company 6.500% Notes due August 15 2062",
-    "lastsale": "$25.11",
-    "netchange": "-0.05",
-    "pctchange": "-0.199%",
-    "volume": "45517",
+    "lastsale": "$24.986",
+    "netchange": "-0.124",
+    "pctchange": "-0.494%",
+    "volume": "21745",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13526,11 +13526,11 @@
   {
     "symbol": "FAF",
     "name": "First American Corporation (New) Common Stock",
-    "lastsale": "$65.39",
-    "netchange": "0.41",
-    "pctchange": "0.631%",
-    "volume": "466124",
-    "marketCap": "6735426460.00",
+    "lastsale": "$66.25",
+    "netchange": "0.86",
+    "pctchange": "1.315%",
+    "volume": "674503",
+    "marketCap": "6824009833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -13540,11 +13540,11 @@
   {
     "symbol": "FBIN",
     "name": "Fortune Brands Innovations Inc. Common Stock",
-    "lastsale": "$74.30",
-    "netchange": "0.35",
-    "pctchange": "0.473%",
-    "volume": "2114076",
-    "marketCap": "9229964383.00",
+    "lastsale": "$73.54",
+    "netchange": "-0.76",
+    "pctchange": "-1.023%",
+    "volume": "1498678",
+    "marketCap": "9135552904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -13554,11 +13554,11 @@
   {
     "symbol": "FBK",
     "name": "FB Financial Corporation Common Stock",
-    "lastsale": "$54.78",
-    "netchange": "-1.05",
-    "pctchange": "-1.881%",
-    "volume": "161501",
-    "marketCap": "2556147209.00",
+    "lastsale": "$54.63",
+    "netchange": "-0.15",
+    "pctchange": "-0.274%",
+    "volume": "92172",
+    "marketCap": "2549147901.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -13568,11 +13568,11 @@
   {
     "symbol": "FBMS",
     "name": "First Bancshares Inc.",
-    "lastsale": "$36.16",
-    "netchange": "-0.21",
-    "pctchange": "-0.577%",
-    "volume": "79717",
-    "marketCap": "1128159420.00",
+    "lastsale": "$36.04",
+    "netchange": "-0.12",
+    "pctchange": "-0.332%",
+    "volume": "60028",
+    "marketCap": "1124415528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13582,11 +13582,11 @@
   {
     "symbol": "FBP",
     "name": "First BanCorp. New Common Stock",
-    "lastsale": "$20.80",
-    "netchange": "-0.14",
-    "pctchange": "-0.669%",
-    "volume": "854892",
-    "marketCap": "3408500826.00",
+    "lastsale": "$20.54",
+    "netchange": "-0.26",
+    "pctchange": "-1.25%",
+    "volume": "970472",
+    "marketCap": "3365894565.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13596,11 +13596,11 @@
   {
     "symbol": "FBRT",
     "name": "Franklin BSP Realty Trust Inc. Common Stock",
-    "lastsale": "$12.86",
-    "netchange": "0.03",
-    "pctchange": "0.234%",
-    "volume": "282552",
-    "marketCap": "1052477022.00",
+    "lastsale": "$12.90",
+    "netchange": "0.04",
+    "pctchange": "0.311%",
+    "volume": "196583",
+    "marketCap": "1055750667.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -13610,10 +13610,10 @@
   {
     "symbol": "FBRT^E",
     "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.93",
-    "netchange": "0.1524",
-    "pctchange": "0.70%",
-    "volume": "15079",
+    "lastsale": "$21.62",
+    "netchange": "-0.31",
+    "pctchange": "-1.414%",
+    "volume": "16070",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13624,11 +13624,11 @@
   {
     "symbol": "FC",
     "name": "Franklin Covey Company Common Stock",
-    "lastsale": "$35.83",
-    "netchange": "-0.03",
-    "pctchange": "-0.084%",
-    "volume": "50164",
-    "marketCap": "472392430.00",
+    "lastsale": "$35.50",
+    "netchange": "-0.33",
+    "pctchange": "-0.921%",
+    "volume": "71197",
+    "marketCap": "468041621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -13638,11 +13638,11 @@
   {
     "symbol": "FCF",
     "name": "First Commonwealth Financial Corporation Common Stock",
-    "lastsale": "$18.62",
-    "netchange": "-0.12",
-    "pctchange": "-0.64%",
-    "volume": "283828",
-    "marketCap": "1895193967.00",
+    "lastsale": "$18.60",
+    "netchange": "-0.02",
+    "pctchange": "-0.107%",
+    "volume": "367978",
+    "marketCap": "1893158313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13652,11 +13652,11 @@
   {
     "symbol": "FCN",
     "name": "FTI Consulting Inc. Common Stock",
-    "lastsale": "$195.79",
-    "netchange": "0.83",
-    "pctchange": "0.426%",
-    "volume": "211549",
-    "marketCap": "7037540175.00",
+    "lastsale": "$197.41",
+    "netchange": "1.62",
+    "pctchange": "0.827%",
+    "volume": "219577",
+    "marketCap": "7095769988.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Professional Services",
@@ -13666,11 +13666,11 @@
   {
     "symbol": "FCPT",
     "name": "Four Corners Property Trust Inc. Common Stock",
-    "lastsale": "$28.76",
-    "netchange": "0.54",
-    "pctchange": "1.914%",
-    "volume": "754322",
-    "marketCap": "2782063973.00",
+    "lastsale": "$29.10",
+    "netchange": "0.34",
+    "pctchange": "1.182%",
+    "volume": "673570",
+    "marketCap": "2814953464.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -13680,11 +13680,11 @@
   {
     "symbol": "FCRX",
     "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026",
-    "lastsale": "$24.56",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "109",
-    "marketCap": "910231594.00",
+    "lastsale": "$24.42",
+    "netchange": "-0.14",
+    "pctchange": "-0.57%",
+    "volume": "4191",
+    "marketCap": "905042978.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -13695,9 +13695,9 @@
     "symbol": "FCT",
     "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest",
     "lastsale": "$10.36",
-    "netchange": "0.05",
-    "pctchange": "0.485%",
-    "volume": "92352",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "144120",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13708,11 +13708,11 @@
   {
     "symbol": "FCX",
     "name": "Freeport-McMoRan Inc. Common Stock",
-    "lastsale": "$43.55",
-    "netchange": "0.85",
-    "pctchange": "1.991%",
-    "volume": "11886670",
-    "marketCap": "62578201771.00",
+    "lastsale": "$44.12",
+    "netchange": "0.57",
+    "pctchange": "1.309%",
+    "volume": "11801663",
+    "marketCap": "63397250565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -13722,11 +13722,11 @@
   {
     "symbol": "FDP",
     "name": "Fresh Del Monte Produce Inc. Common Stock",
-    "lastsale": "$33.82",
-    "netchange": "0.04",
-    "pctchange": "0.118%",
-    "volume": "264814",
-    "marketCap": "1621393739.00",
+    "lastsale": "$33.78",
+    "netchange": "-0.04",
+    "pctchange": "-0.118%",
+    "volume": "158858",
+    "marketCap": "1619476065.00",
     "country": "Cayman Islands",
     "ipoyear": "1997",
     "industry": "Farming/Seeds/Milling",
@@ -13736,11 +13736,11 @@
   {
     "symbol": "FDX",
     "name": "FedEx Corporation Common Stock",
-    "lastsale": "$295.21",
-    "netchange": "0.75",
-    "pctchange": "0.255%",
-    "volume": "1459995",
-    "marketCap": "72126729807.00",
+    "lastsale": "$293.06",
+    "netchange": "-2.15",
+    "pctchange": "-0.728%",
+    "volume": "1474560",
+    "marketCap": "71601434360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -13750,11 +13750,11 @@
   {
     "symbol": "FE",
     "name": "FirstEnergy Corp. Common Stock",
-    "lastsale": "$41.69",
-    "netchange": "0.18",
-    "pctchange": "0.434%",
-    "volume": "2724418",
-    "marketCap": "24026655897.00",
+    "lastsale": "$41.58",
+    "netchange": "-0.11",
+    "pctchange": "-0.264%",
+    "volume": "2439294",
+    "marketCap": "23963261026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13765,9 +13765,9 @@
     "symbol": "FEDU",
     "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares",
     "lastsale": "$11.00",
-    "netchange": "0.038",
-    "pctchange": "0.347%",
-    "volume": "1793",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "718",
     "marketCap": "232797576.00",
     "country": "",
     "ipoyear": "2017",
@@ -13778,11 +13778,11 @@
   {
     "symbol": "FENG",
     "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.",
-    "lastsale": "$2.66",
-    "netchange": "-0.02",
-    "pctchange": "-0.746%",
-    "volume": "2836",
-    "marketCap": "32157198.00",
+    "lastsale": "$2.44",
+    "netchange": "-0.22",
+    "pctchange": "-8.271%",
+    "volume": "4136",
+    "marketCap": "29497580.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Broadcasting",
@@ -13792,11 +13792,11 @@
   {
     "symbol": "FERG",
     "name": "Ferguson Enterprises Inc. Common Stock",
-    "lastsale": "$200.82",
-    "netchange": "0.88",
-    "pctchange": "0.44%",
-    "volume": "1221483",
-    "marketCap": "40444958627.00",
+    "lastsale": "$201.87",
+    "netchange": "1.05",
+    "pctchange": "0.523%",
+    "volume": "1322073",
+    "marketCap": "40656427637.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Miscellaneous",
@@ -13806,11 +13806,11 @@
   {
     "symbol": "FET",
     "name": "Forum Energy Technologies Inc. Common Stock",
-    "lastsale": "$14.81",
-    "netchange": "0.10",
-    "pctchange": "0.68%",
-    "volume": "60963",
-    "marketCap": "181921153.00",
+    "lastsale": "$14.82",
+    "netchange": "0.01",
+    "pctchange": "0.068%",
+    "volume": "35609",
+    "marketCap": "182043989.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -13820,11 +13820,11 @@
   {
     "symbol": "FF",
     "name": "FutureFuel Corp.  Common shares",
-    "lastsale": "$5.19",
-    "netchange": "0.07",
-    "pctchange": "1.367%",
-    "volume": "324914",
-    "marketCap": "227131231.00",
+    "lastsale": "$5.20",
+    "netchange": "0.01",
+    "pctchange": "0.193%",
+    "volume": "236475",
+    "marketCap": "227568864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -13834,10 +13834,10 @@
   {
     "symbol": "FFA",
     "name": "First Trust Enhanced Equity Income Fund",
-    "lastsale": "$20.45",
-    "netchange": "0.05",
-    "pctchange": "0.245%",
-    "volume": "17418",
+    "lastsale": "$20.53",
+    "netchange": "0.08",
+    "pctchange": "0.391%",
+    "volume": "22641",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13849,9 +13849,9 @@
     "symbol": "FFC",
     "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated",
     "lastsale": "$15.76",
-    "netchange": "0.01",
-    "pctchange": "0.063%",
-    "volume": "129143",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "156582",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13862,11 +13862,11 @@
   {
     "symbol": "FFWM",
     "name": "First Foundation Inc. Common Stock",
-    "lastsale": "$7.58",
-    "netchange": "-0.13",
-    "pctchange": "-1.686%",
-    "volume": "361353",
-    "marketCap": "624175737.00",
+    "lastsale": "$7.66",
+    "netchange": "0.08",
+    "pctchange": "1.055%",
+    "volume": "339376",
+    "marketCap": "630763343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13876,11 +13876,11 @@
   {
     "symbol": "FG",
     "name": "F&G Annuities & Life Inc. Common Stock",
-    "lastsale": "$45.35",
-    "netchange": "-0.09",
-    "pctchange": "-0.198%",
-    "volume": "41807",
-    "marketCap": "5718342991.00",
+    "lastsale": "$45.62",
+    "netchange": "0.27",
+    "pctchange": "0.595%",
+    "volume": "46895",
+    "marketCap": "5752388253.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -13890,10 +13890,10 @@
   {
     "symbol": "FGB",
     "name": "First Trust Specialty Finance and Financial Opportunities Fund",
-    "lastsale": "$4.22",
-    "netchange": "-0.03",
-    "pctchange": "-0.706%",
-    "volume": "41157",
+    "lastsale": "$4.23",
+    "netchange": "0.01",
+    "pctchange": "0.237%",
+    "volume": "118476",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13904,11 +13904,11 @@
   {
     "symbol": "FGN",
     "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053",
-    "lastsale": "$27.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.037%",
-    "volume": "14384",
-    "marketCap": "3417270651.00",
+    "lastsale": "$26.96",
+    "netchange": "-0.14",
+    "pctchange": "-0.517%",
+    "volume": "8238",
+    "marketCap": "3399616854.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Life Insurance",
@@ -13918,11 +13918,11 @@
   {
     "symbol": "FHI",
     "name": "Federated Hermes Inc. Common Stock",
-    "lastsale": "$42.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.047%",
-    "volume": "577096",
-    "marketCap": "3449266098.00",
+    "lastsale": "$41.27",
+    "netchange": "-0.89",
+    "pctchange": "-2.111%",
+    "volume": "680001",
+    "marketCap": "3376451894.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -13932,11 +13932,11 @@
   {
     "symbol": "FHN",
     "name": "First Horizon Corporation Common Stock",
-    "lastsale": "$20.28",
-    "netchange": "-0.08",
-    "pctchange": "-0.393%",
-    "volume": "4514868",
-    "marketCap": "10751203527.00",
+    "lastsale": "$20.11",
+    "netchange": "-0.17",
+    "pctchange": "-0.838%",
+    "volume": "4349918",
+    "marketCap": "10661080027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13946,10 +13946,10 @@
   {
     "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": "$25.0401",
-    "netchange": "-0.1599",
-    "pctchange": "-0.635%",
-    "volume": "4275",
+    "lastsale": "$25.25",
+    "netchange": "0.2099",
+    "pctchange": "0.838%",
+    "volume": "1985",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13960,10 +13960,10 @@
   {
     "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": "$25.02",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "5939",
+    "lastsale": "$25.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "6851",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13974,10 +13974,10 @@
   {
     "symbol": "FHN^E",
     "name": "First Horizon Corporation Depositary Shares each representing a 1/4000th interest in a share of Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$24.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4524",
+    "lastsale": "$24.05",
+    "netchange": "-0.25",
+    "pctchange": "-1.029%",
+    "volume": "7845",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13988,10 +13988,10 @@
   {
     "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": "$19.15",
-    "netchange": "-0.39",
-    "pctchange": "-1.996%",
-    "volume": "23948",
+    "lastsale": "$18.79",
+    "netchange": "-0.36",
+    "pctchange": "-1.88%",
+    "volume": "8567",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14002,11 +14002,11 @@
   {
     "symbol": "FI",
     "name": "Fiserv Inc. Common Stock",
-    "lastsale": "$212.74",
-    "netchange": "1.82",
-    "pctchange": "0.863%",
-    "volume": "1748861",
-    "marketCap": "121031771684.00",
+    "lastsale": "$215.12",
+    "netchange": "2.38",
+    "pctchange": "1.119%",
+    "volume": "2609482",
+    "marketCap": "122385798273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -14016,11 +14016,11 @@
   {
     "symbol": "FICO",
     "name": "Fair Isaac Corporation Common Stock",
-    "lastsale": "$2272.31",
-    "netchange": "11.31",
-    "pctchange": "0.50%",
-    "volume": "97971",
-    "marketCap": "55325983466.00",
+    "lastsale": "$2284.43",
+    "netchange": "12.12",
+    "pctchange": "0.533%",
+    "volume": "118853",
+    "marketCap": "55621080050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -14030,11 +14030,11 @@
   {
     "symbol": "FIGS",
     "name": "FIGS Inc. Class A Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "0.06",
-    "pctchange": "1.22%",
-    "volume": "3283748",
-    "marketCap": "845655184.00",
+    "lastsale": "$4.95",
+    "netchange": "-0.03",
+    "pctchange": "-0.602%",
+    "volume": "3559234",
+    "marketCap": "840560876.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -14044,11 +14044,11 @@
   {
     "symbol": "FIHL",
     "name": "Fidelis Insurance Holdings Limited Common Shares",
-    "lastsale": "$19.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "447442",
-    "marketCap": "2317024916.00",
+    "lastsale": "$19.91",
+    "netchange": "0.26",
+    "pctchange": "1.323%",
+    "volume": "704280",
+    "marketCap": "2347682752.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -14059,9 +14059,9 @@
     "symbol": "FINS",
     "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest",
     "lastsale": "$12.64",
-    "netchange": "0.01",
-    "pctchange": "0.079%",
-    "volume": "90089",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "74515",
     "marketCap": "316791744.00",
     "country": "",
     "ipoyear": "2019",
@@ -14072,11 +14072,11 @@
   {
     "symbol": "FINV",
     "name": "FinVolution Group American Depositary Shares",
-    "lastsale": "$6.03",
-    "netchange": "0.09",
-    "pctchange": "1.515%",
-    "volume": "1449406",
-    "marketCap": "1599632298.00",
+    "lastsale": "$6.23",
+    "netchange": "0.20",
+    "pctchange": "3.317%",
+    "volume": "447338",
+    "marketCap": "1652688095.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -14086,11 +14086,11 @@
   {
     "symbol": "FIS",
     "name": "Fidelity National Information Services Inc. Common Stock",
-    "lastsale": "$88.42",
-    "netchange": "0.60",
-    "pctchange": "0.683%",
-    "volume": "2755520",
-    "marketCap": "47601291981.00",
+    "lastsale": "$86.08",
+    "netchange": "-2.34",
+    "pctchange": "-2.646%",
+    "volume": "3057093",
+    "marketCap": "46341542792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -14100,11 +14100,11 @@
   {
     "symbol": "FIX",
     "name": "Comfort Systems USA Inc. Common Stock",
-    "lastsale": "$451.00",
-    "netchange": "5.98",
-    "pctchange": "1.344%",
-    "volume": "246347",
-    "marketCap": "16052243658.00",
+    "lastsale": "$474.43",
+    "netchange": "23.43",
+    "pctchange": "5.195%",
+    "volume": "396992",
+    "marketCap": "16886177292.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Engineering & Construction",
@@ -14114,11 +14114,11 @@
   {
     "symbol": "FL",
     "name": "Foot Locker Inc.",
-    "lastsale": "$22.50",
-    "netchange": "-1.10",
-    "pctchange": "-4.661%",
-    "volume": "2817170",
-    "marketCap": "2134168470.00",
+    "lastsale": "$22.73",
+    "netchange": "0.23",
+    "pctchange": "1.022%",
+    "volume": "3295162",
+    "marketCap": "2155984414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14128,10 +14128,10 @@
   {
     "symbol": "FLC",
     "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock",
-    "lastsale": "$16.66",
-    "netchange": "0.04",
-    "pctchange": "0.241%",
-    "volume": "25803",
+    "lastsale": "$16.58",
+    "netchange": "-0.08",
+    "pctchange": "-0.48%",
+    "volume": "20491",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -14143,9 +14143,9 @@
     "symbol": "FLG",
     "name": "Flagstar Financial Inc. Common Stock",
     "lastsale": "$10.89",
-    "netchange": "0.23",
-    "pctchange": "2.158%",
-    "volume": "4465333",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3778048",
     "marketCap": "4520601196.00",
     "country": "United States",
     "ipoyear": "",
@@ -14156,10 +14156,10 @@
   {
     "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": "$21.43",
-    "netchange": "-0.41",
-    "pctchange": "-1.877%",
-    "volume": "39542",
+    "lastsale": "$21.33",
+    "netchange": "-0.10",
+    "pctchange": "-0.467%",
+    "volume": "17838",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14170,10 +14170,10 @@
   {
     "symbol": "FLG^U",
     "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES",
-    "lastsale": "$39.70",
-    "netchange": "0.96",
-    "pctchange": "2.478%",
-    "volume": "7640",
+    "lastsale": "$39.3469",
+    "netchange": "-0.3531",
+    "pctchange": "-0.889%",
+    "volume": "3281",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14184,11 +14184,11 @@
   {
     "symbol": "FLNG",
     "name": "FLEX LNG Ltd. Ordinary Shares",
-    "lastsale": "$25.94",
-    "netchange": "0.64",
-    "pctchange": "2.53%",
-    "volume": "417010",
-    "marketCap": "1392459200.00",
+    "lastsale": "$26.42",
+    "netchange": "0.48",
+    "pctchange": "1.85%",
+    "volume": "260289",
+    "marketCap": "1418225600.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Marine Transportation",
@@ -14198,11 +14198,11 @@
   {
     "symbol": "FLO",
     "name": "Flowers Foods Inc. Common Stock",
-    "lastsale": "$21.94",
-    "netchange": "0.37",
-    "pctchange": "1.715%",
-    "volume": "1522769",
-    "marketCap": "4620510423.00",
+    "lastsale": "$21.85",
+    "netchange": "-0.09",
+    "pctchange": "-0.41%",
+    "volume": "1514028",
+    "marketCap": "4601556642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -14212,11 +14212,11 @@
   {
     "symbol": "FLR",
     "name": "Fluor Corporation Common Stock",
-    "lastsale": "$52.95",
-    "netchange": "1.03",
-    "pctchange": "1.984%",
-    "volume": "2404498",
-    "marketCap": "9081765158.00",
+    "lastsale": "$52.67",
+    "netchange": "-0.28",
+    "pctchange": "-0.529%",
+    "volume": "2709305",
+    "marketCap": "9033740715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -14226,11 +14226,11 @@
   {
     "symbol": "FLS",
     "name": "Flowserve Corporation Common Stock",
-    "lastsale": "$59.56",
-    "netchange": "0.33",
-    "pctchange": "0.557%",
-    "volume": "932306",
-    "marketCap": "7824783089.00",
+    "lastsale": "$60.08",
+    "netchange": "0.52",
+    "pctchange": "0.873%",
+    "volume": "1241477",
+    "marketCap": "7893098858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -14240,11 +14240,11 @@
   {
     "symbol": "FLUT",
     "name": "Flutter Entertainment plc Ordinary Shares",
-    "lastsale": "$267.00",
-    "netchange": "1.55",
-    "pctchange": "0.584%",
-    "volume": "1938125",
-    "marketCap": "47479099581.00",
+    "lastsale": "$263.39",
+    "netchange": "-3.61",
+    "pctchange": "-1.352%",
+    "volume": "1726065",
+    "marketCap": "46837153703.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14254,11 +14254,11 @@
   {
     "symbol": "FMC",
     "name": "FMC Corporation Common Stock",
-    "lastsale": "$55.23",
-    "netchange": "0.84",
-    "pctchange": "1.544%",
-    "volume": "1308059",
-    "marketCap": "6894669194.00",
+    "lastsale": "$55.61",
+    "netchange": "0.38",
+    "pctchange": "0.688%",
+    "volume": "1260900",
+    "marketCap": "6942106715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14268,11 +14268,11 @@
   {
     "symbol": "FMN",
     "name": "Federated Hermes Premier Municipal Income Fund",
-    "lastsale": "$11.16",
-    "netchange": "-0.05",
-    "pctchange": "-0.446%",
-    "volume": "26563",
-    "marketCap": "962604126.00",
+    "lastsale": "$11.13",
+    "netchange": "-0.03",
+    "pctchange": "-0.269%",
+    "volume": "31166",
+    "marketCap": "960016481.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Managers",
@@ -14282,11 +14282,11 @@
   {
     "symbol": "FMS",
     "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)",
-    "lastsale": "$22.12",
-    "netchange": "-0.06",
-    "pctchange": "-0.271%",
-    "volume": "247190",
-    "marketCap": "12980610984.00",
+    "lastsale": "$22.10",
+    "netchange": "-0.02",
+    "pctchange": "-0.09%",
+    "volume": "171983",
+    "marketCap": "12968874446.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -14296,11 +14296,11 @@
   {
     "symbol": "FMX",
     "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock",
-    "lastsale": "$90.17",
-    "netchange": "0.09",
-    "pctchange": "0.10%",
-    "volume": "539381",
-    "marketCap": "161404300000.00",
+    "lastsale": "$89.30",
+    "netchange": "-0.87",
+    "pctchange": "-0.965%",
+    "volume": "488222",
+    "marketCap": "159847000000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -14310,10 +14310,10 @@
   {
     "symbol": "FMY",
     "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.86",
-    "netchange": "0.01",
-    "pctchange": "0.084%",
-    "volume": "1335",
+    "lastsale": "$11.91",
+    "netchange": "0.05",
+    "pctchange": "0.422%",
+    "volume": "3293",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -14324,11 +14324,11 @@
   {
     "symbol": "FN",
     "name": "Fabrinet Ordinary Shares",
-    "lastsale": "$232.26",
-    "netchange": "-2.59",
-    "pctchange": "-1.103%",
-    "volume": "359465",
-    "marketCap": "8423579667.00",
+    "lastsale": "$248.74",
+    "netchange": "16.48",
+    "pctchange": "7.095%",
+    "volume": "437207",
+    "marketCap": "9021274461.00",
     "country": "Cayman Islands",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -14338,11 +14338,11 @@
   {
     "symbol": "FNA",
     "name": "Paragon 28 Inc. Common Stock",
-    "lastsale": "$10.20",
-    "netchange": "0.19",
-    "pctchange": "1.898%",
-    "volume": "553463",
-    "marketCap": "853947529.00",
+    "lastsale": "$10.50",
+    "netchange": "0.30",
+    "pctchange": "2.941%",
+    "volume": "1160957",
+    "marketCap": "879063633.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -14351,12 +14351,12 @@
   },
   {
     "symbol": "FNB",
-    "name": "F.N.B. Corporation Common Stock",
-    "lastsale": "$16.47",
-    "netchange": "-0.06",
-    "pctchange": "-0.363%",
-    "volume": "1919820",
-    "marketCap": "5922373317.00",
+    "name": "F.N.B. Corporation Common Stock",
+    "lastsale": "$16.39",
+    "netchange": "-0.08",
+    "pctchange": "-0.486%",
+    "volume": "1336401",
+    "marketCap": "5893606476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14366,11 +14366,11 @@
   {
     "symbol": "FND",
     "name": "Floor & Decor Holdings Inc. Common Stock",
-    "lastsale": "$102.45",
-    "netchange": "-0.44",
-    "pctchange": "-0.428%",
-    "volume": "1791780",
-    "marketCap": "10985850885.00",
+    "lastsale": "$99.55",
+    "netchange": "-2.90",
+    "pctchange": "-2.831%",
+    "volume": "2429533",
+    "marketCap": "10674879997.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -14380,11 +14380,11 @@
   {
     "symbol": "FNF",
     "name": "FNF Group of Fidelity National Financial Inc. Common Stock",
-    "lastsale": "$61.04",
-    "netchange": "0.30",
-    "pctchange": "0.494%",
-    "volume": "709559",
-    "marketCap": "16702937195.00",
+    "lastsale": "$60.94",
+    "netchange": "-0.10",
+    "pctchange": "-0.164%",
+    "volume": "632684",
+    "marketCap": "16675573275.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Specialty Insurers",
@@ -14394,11 +14394,11 @@
   {
     "symbol": "FNV",
     "name": "Franco-Nevada Corporation",
-    "lastsale": "$118.46",
-    "netchange": "4.51",
-    "pctchange": "3.958%",
-    "volume": "771025",
-    "marketCap": "22794866527.00",
+    "lastsale": "$121.26",
+    "netchange": "2.80",
+    "pctchange": "2.364%",
+    "volume": "653952",
+    "marketCap": "23333661278.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14408,11 +14408,11 @@
   {
     "symbol": "FOA",
     "name": "Finance of America Companies Inc. Class A Common Stock",
-    "lastsale": "$27.30",
-    "netchange": "5.89",
-    "pctchange": "27.511%",
-    "volume": "204520",
-    "marketCap": "270991457.00",
+    "lastsale": "$23.56",
+    "netchange": "-3.74",
+    "pctchange": "-13.70%",
+    "volume": "422602",
+    "marketCap": "233866620.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -14423,9 +14423,9 @@
     "symbol": "FOF",
     "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock",
     "lastsale": "$12.78",
-    "netchange": "0.04",
-    "pctchange": "0.314%",
-    "volume": "38868",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "32738",
     "marketCap": "627991666.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -14436,11 +14436,11 @@
   {
     "symbol": "FOR",
     "name": "Forestar Group Inc Common Stock ",
-    "lastsale": "$29.34",
-    "netchange": "-0.06",
-    "pctchange": "-0.204%",
-    "volume": "138662",
-    "marketCap": "1486177710.00",
+    "lastsale": "$29.13",
+    "netchange": "-0.21",
+    "pctchange": "-0.716%",
+    "volume": "149779",
+    "marketCap": "1475540446.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14450,11 +14450,11 @@
   {
     "symbol": "FOUR",
     "name": "Shift4 Payments Inc. Class A Common Stock",
-    "lastsale": "$100.62",
-    "netchange": "3.61",
-    "pctchange": "3.721%",
-    "volume": "4237923",
-    "marketCap": "9066039796.00",
+    "lastsale": "$102.05",
+    "netchange": "1.43",
+    "pctchange": "1.421%",
+    "volume": "10889782",
+    "marketCap": "9194885322.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -14464,10 +14464,10 @@
   {
     "symbol": "FPF",
     "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.59",
-    "netchange": "-0.01",
-    "pctchange": "-0.054%",
-    "volume": "171247",
+    "lastsale": "$18.61",
+    "netchange": "0.02",
+    "pctchange": "0.108%",
+    "volume": "149847",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -14478,11 +14478,11 @@
   {
     "symbol": "FPH",
     "name": "Five Point Holdings LLC Class A Common Shares",
-    "lastsale": "$3.81",
+    "lastsale": "$3.85",
     "netchange": "0.04",
-    "pctchange": "1.061%",
-    "volume": "133085",
-    "marketCap": "566135703.00",
+    "pctchange": "1.05%",
+    "volume": "285201",
+    "marketCap": "572079385.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14492,11 +14492,11 @@
   {
     "symbol": "FPI",
     "name": "Farmland Partners Inc. Common Stock",
-    "lastsale": "$12.27",
-    "netchange": "0.09",
-    "pctchange": "0.739%",
-    "volume": "297967",
-    "marketCap": "591078256.00",
+    "lastsale": "$12.47",
+    "netchange": "0.20",
+    "pctchange": "1.63%",
+    "volume": "370827",
+    "marketCap": "600712783.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -14506,11 +14506,11 @@
   {
     "symbol": "FR",
     "name": "First Industrial Realty Trust Inc. Common Stock",
-    "lastsale": "$52.65",
-    "netchange": "0.21",
-    "pctchange": "0.40%",
-    "volume": "621881",
-    "marketCap": "6968148525.00",
+    "lastsale": "$52.99",
+    "netchange": "0.34",
+    "pctchange": "0.646%",
+    "volume": "773366",
+    "marketCap": "7013147015.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -14520,11 +14520,11 @@
   {
     "symbol": "FRA",
     "name": "Blackrock Floating Rate Income Strategies Fund Inc  Common Stock",
-    "lastsale": "$14.07",
-    "netchange": "0.15",
-    "pctchange": "1.078%",
-    "volume": "220919",
-    "marketCap": "2093087967.00",
+    "lastsale": "$14.04",
+    "netchange": "-0.03",
+    "pctchange": "-0.213%",
+    "volume": "78093",
+    "marketCap": "2088625093.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14534,11 +14534,11 @@
   {
     "symbol": "FREY",
     "name": "FREYR Battery Inc. Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "0.06",
-    "pctchange": "2.857%",
-    "volume": "1777938",
-    "marketCap": "303459277.00",
+    "lastsale": "$2.28",
+    "netchange": "0.12",
+    "pctchange": "5.556%",
+    "volume": "3607530",
+    "marketCap": "320318126.00",
     "country": "Luxembourg",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14548,11 +14548,11 @@
   {
     "symbol": "FRGE",
     "name": "Forge Global Holdings Inc. Common Stock",
-    "lastsale": "$0.8266",
-    "netchange": "-0.0107",
-    "pctchange": "-1.278%",
-    "volume": "603921",
-    "marketCap": "152932097.00",
+    "lastsale": "$0.95",
+    "netchange": "0.1234",
+    "pctchange": "14.929%",
+    "volume": "832053",
+    "marketCap": "175762754.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14562,11 +14562,11 @@
   {
     "symbol": "FRO",
     "name": "Frontline Plc Ordinary Shares",
-    "lastsale": "$20.18",
-    "netchange": "0.95",
-    "pctchange": "4.94%",
-    "volume": "2119478",
-    "marketCap": "4492529900.00",
+    "lastsale": "$20.50",
+    "netchange": "0.32",
+    "pctchange": "1.586%",
+    "volume": "1697749",
+    "marketCap": "4563769225.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -14576,11 +14576,11 @@
   {
     "symbol": "FRT",
     "name": "Federal Realty Investment Trust Common Stock",
-    "lastsale": "$112.53",
-    "netchange": "-1.01",
-    "pctchange": "-0.89%",
-    "volume": "694470",
-    "marketCap": "9561013549.00",
+    "lastsale": "$113.24",
+    "netchange": "0.71",
+    "pctchange": "0.631%",
+    "volume": "322340",
+    "marketCap": "9621338081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14590,10 +14590,10 @@
   {
     "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": "$22.23",
-    "netchange": "-0.03",
-    "pctchange": "-0.135%",
-    "volume": "6580",
+    "lastsale": "$22.10",
+    "netchange": "-0.13",
+    "pctchange": "-0.585%",
+    "volume": "1004",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14604,11 +14604,11 @@
   {
     "symbol": "FSCO",
     "name": "FS Credit Opportunities Corp. Common Stock",
-    "lastsale": "$6.63",
-    "netchange": "0.08",
-    "pctchange": "1.221%",
-    "volume": "709429",
-    "marketCap": "1315099617.00",
+    "lastsale": "$6.59",
+    "netchange": "-0.04",
+    "pctchange": "-0.603%",
+    "volume": "564462",
+    "marketCap": "1307165381.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14618,11 +14618,11 @@
   {
     "symbol": "FSK",
     "name": "FS KKR Capital Corp. Common Stock",
-    "lastsale": "$21.24",
-    "netchange": "0.08",
-    "pctchange": "0.378%",
-    "volume": "945172",
-    "marketCap": "5948611037.00",
+    "lastsale": "$21.55",
+    "netchange": "0.31",
+    "pctchange": "1.46%",
+    "volume": "1194060",
+    "marketCap": "6035431631.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -14632,11 +14632,11 @@
   {
     "symbol": "FSLY",
     "name": "Fastly Inc. Class A Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "-0.08",
-    "pctchange": "-1.248%",
-    "volume": "2726663",
-    "marketCap": "888099000.00",
+    "lastsale": "$6.71",
+    "netchange": "0.38",
+    "pctchange": "6.003%",
+    "volume": "2174005",
+    "marketCap": "941413000.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14646,11 +14646,11 @@
   {
     "symbol": "FSM",
     "name": "Fortuna Mining Corp. Common Shares",
-    "lastsale": "$4.86",
-    "netchange": "0.18",
-    "pctchange": "3.846%",
-    "volume": "9520195",
-    "marketCap": "1522787829.00",
+    "lastsale": "$4.83",
+    "netchange": "-0.03",
+    "pctchange": "-0.617%",
+    "volume": "6646371",
+    "marketCap": "1513387904.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14660,11 +14660,11 @@
   {
     "symbol": "FSS",
     "name": "Federal Signal Corporation Common Stock",
-    "lastsale": "$90.53",
-    "netchange": "1.22",
-    "pctchange": "1.366%",
-    "volume": "399349",
-    "marketCap": "5531965108.00",
+    "lastsale": "$91.35",
+    "netchange": "0.82",
+    "pctchange": "0.906%",
+    "volume": "294093",
+    "marketCap": "5582072381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -14674,11 +14674,11 @@
   {
     "symbol": "FT",
     "name": "Franklin Universal Trust Common Stock",
-    "lastsale": "$7.55",
-    "netchange": "0.04",
-    "pctchange": "0.533%",
-    "volume": "27169",
-    "marketCap": "189745800.00",
+    "lastsale": "$7.56",
+    "netchange": "0.01",
+    "pctchange": "0.132%",
+    "volume": "39073",
+    "marketCap": "189997119.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14688,11 +14688,11 @@
   {
     "symbol": "FTHY",
     "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock",
-    "lastsale": "$14.66",
-    "netchange": "0.10",
-    "pctchange": "0.687%",
-    "volume": "78575",
-    "marketCap": "539092019.00",
+    "lastsale": "$14.68",
+    "netchange": "0.02",
+    "pctchange": "0.136%",
+    "volume": "53355",
+    "marketCap": "539827479.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -14702,11 +14702,11 @@
   {
     "symbol": "FTI",
     "name": "TechnipFMC plc Ordinary Share",
-    "lastsale": "$28.51",
-    "netchange": "0.33",
-    "pctchange": "1.171%",
-    "volume": "3723327",
-    "marketCap": "12128581621.00",
+    "lastsale": "$28.77",
+    "netchange": "0.26",
+    "pctchange": "0.912%",
+    "volume": "2539287",
+    "marketCap": "12239189521.00",
     "country": "",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -14716,11 +14716,11 @@
   {
     "symbol": "FTK",
     "name": "Flotek Industries Inc. Common Stock",
-    "lastsale": "$8.03",
-    "netchange": "0.67",
-    "pctchange": "9.103%",
-    "volume": "278485",
-    "marketCap": "239260547.00",
+    "lastsale": "$8.24",
+    "netchange": "0.21",
+    "pctchange": "2.615%",
+    "volume": "297351",
+    "marketCap": "245517672.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14730,11 +14730,11 @@
   {
     "symbol": "FTS",
     "name": "Fortis Inc. Common Shares",
-    "lastsale": "$44.22",
-    "netchange": "0.05",
-    "pctchange": "0.113%",
-    "volume": "512468",
-    "marketCap": "21897744000.00",
+    "lastsale": "$44.75",
+    "netchange": "0.53",
+    "pctchange": "1.199%",
+    "volume": "397197",
+    "marketCap": "22160200000.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -14744,11 +14744,11 @@
   {
     "symbol": "FTV",
     "name": "Fortive Corporation Common Stock ",
-    "lastsale": "$74.61",
-    "netchange": "-0.21",
-    "pctchange": "-0.281%",
-    "volume": "2277764",
-    "marketCap": "25885885333.00",
+    "lastsale": "$74.50",
+    "netchange": "-0.11",
+    "pctchange": "-0.147%",
+    "volume": "2288497",
+    "marketCap": "25847720913.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -14758,11 +14758,11 @@
   {
     "symbol": "FUBO",
     "name": "fuboTV Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.08",
-    "pctchange": "-5.298%",
-    "volume": "7205648",
-    "marketCap": "477752461.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.01",
+    "pctchange": "-0.699%",
+    "volume": "8139113",
+    "marketCap": "474411535.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -14772,11 +14772,11 @@
   {
     "symbol": "FUL",
     "name": "H. B. Fuller Company Common Stock",
-    "lastsale": "$74.50",
-    "netchange": "-1.46",
-    "pctchange": "-1.922%",
-    "volume": "183779",
-    "marketCap": "4069720738.00",
+    "lastsale": "$73.70",
+    "netchange": "-0.80",
+    "pctchange": "-1.074%",
+    "volume": "204008",
+    "marketCap": "4026019039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -14786,11 +14786,11 @@
   {
     "symbol": "FUN",
     "name": "Six Flags Entertainment Corporation Common Stock New",
-    "lastsale": "$45.65",
-    "netchange": "-0.29",
-    "pctchange": "-0.631%",
-    "volume": "1010841",
-    "marketCap": "4577725074.00",
+    "lastsale": "$45.83",
+    "netchange": "0.18",
+    "pctchange": "0.394%",
+    "volume": "871826",
+    "marketCap": "4595775250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14800,11 +14800,11 @@
   {
     "symbol": "FVR",
     "name": "FrontView REIT Inc. Common Stock",
-    "lastsale": "$18.52",
-    "netchange": "-0.08",
-    "pctchange": "-0.43%",
-    "volume": "128696",
-    "marketCap": "297582249.00",
+    "lastsale": "$18.62",
+    "netchange": "0.10",
+    "pctchange": "0.54%",
+    "volume": "55454",
+    "marketCap": "299189065.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -14814,11 +14814,11 @@
   {
     "symbol": "FVRR",
     "name": "Fiverr International Ltd. Ordinary Shares no par value",
-    "lastsale": "$29.81",
-    "netchange": "1.77",
-    "pctchange": "6.312%",
-    "volume": "670353",
-    "marketCap": "1152274488.00",
+    "lastsale": "$30.35",
+    "netchange": "0.54",
+    "pctchange": "1.811%",
+    "volume": "854588",
+    "marketCap": "1173147625.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -14828,11 +14828,11 @@
   {
     "symbol": "G",
     "name": "Genpact Limited Common Stock",
-    "lastsale": "$44.69",
-    "netchange": "-0.10",
-    "pctchange": "-0.223%",
-    "volume": "1122998",
-    "marketCap": "7881585112.00",
+    "lastsale": "$44.41",
+    "netchange": "-0.28",
+    "pctchange": "-0.627%",
+    "volume": "942622",
+    "marketCap": "7832203956.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Professional Services",
@@ -14843,9 +14843,9 @@
     "symbol": "GAB",
     "name": "Gabelli Equity Trust Inc. (The) Common Stock",
     "lastsale": "$5.56",
-    "netchange": "0.05",
-    "pctchange": "0.907%",
-    "volume": "459947",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "367785",
     "marketCap": "1633623704.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -14857,9 +14857,9 @@
     "symbol": "GAB^G",
     "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock",
     "lastsale": "$22.90",
-    "netchange": "0.01",
-    "pctchange": "0.044%",
-    "volume": "3823",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14870,10 +14870,10 @@
   {
     "symbol": "GAB^H",
     "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H",
-    "lastsale": "$23.16",
-    "netchange": "-0.03",
-    "pctchange": "-0.129%",
-    "volume": "5479",
+    "lastsale": "$23.04",
+    "netchange": "-0.12",
+    "pctchange": "-0.518%",
+    "volume": "7755",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14884,10 +14884,10 @@
   {
     "symbol": "GAB^K",
     "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.8301",
-    "netchange": "0.1101",
-    "pctchange": "0.485%",
-    "volume": "3937",
+    "lastsale": "$22.775",
+    "netchange": "-0.0551",
+    "pctchange": "-0.241%",
+    "volume": "10074",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14898,11 +14898,11 @@
   {
     "symbol": "GAM",
     "name": "General American Investors Inc. Common Stock",
-    "lastsale": "$49.57",
-    "netchange": "-4.51",
-    "pctchange": "-8.339%",
-    "volume": "35677",
-    "marketCap": "1188470988.00",
+    "lastsale": "$49.71",
+    "netchange": "0.14",
+    "pctchange": "0.282%",
+    "volume": "139054",
+    "marketCap": "1191827573.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14912,10 +14912,10 @@
   {
     "symbol": "GAM^B",
     "name": "General American Investors Company Inc. Cumulative Preferred Stock",
-    "lastsale": "$25.87",
-    "netchange": "-0.03",
-    "pctchange": "-0.116%",
-    "volume": "223",
+    "lastsale": "$25.97",
+    "netchange": "0.10",
+    "pctchange": "0.387%",
+    "volume": "5170",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14926,11 +14926,11 @@
   {
     "symbol": "GAP",
     "name": "Gap Inc. (The) Common Stock",
-    "lastsale": "$21.36",
-    "netchange": "-0.16",
-    "pctchange": "-0.743%",
-    "volume": "5436289",
-    "marketCap": "8038129240.00",
+    "lastsale": "$21.00",
+    "netchange": "-0.36",
+    "pctchange": "-1.685%",
+    "volume": "6592329",
+    "marketCap": "7902655152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14940,11 +14940,11 @@
   {
     "symbol": "GATO",
     "name": "Gatos Silver Inc. Common Stock",
-    "lastsale": "$16.66",
-    "netchange": "0.76",
-    "pctchange": "4.78%",
-    "volume": "733544",
-    "marketCap": "1155814939.00",
+    "lastsale": "$16.76",
+    "netchange": "0.10",
+    "pctchange": "0.60%",
+    "volume": "668422",
+    "marketCap": "1162752604.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -14954,11 +14954,11 @@
   {
     "symbol": "GATX",
     "name": "GATX Corporation Common Stock",
-    "lastsale": "$152.33",
-    "netchange": "0.80",
-    "pctchange": "0.528%",
-    "volume": "156068",
-    "marketCap": "5407715000.00",
+    "lastsale": "$152.43",
+    "netchange": "0.10",
+    "pctchange": "0.066%",
+    "volume": "128621",
+    "marketCap": "5411265000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -14968,11 +14968,11 @@
   {
     "symbol": "GB",
     "name": "Global Blue Group Holding AG Ordinary Shares",
-    "lastsale": "$5.46",
-    "netchange": "-0.09",
-    "pctchange": "-1.622%",
-    "volume": "27822",
-    "marketCap": "1089677867.00",
+    "lastsale": "$5.58",
+    "netchange": "0.12",
+    "pctchange": "2.198%",
+    "volume": "25260",
+    "marketCap": "1113626832.00",
     "country": "",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -14982,11 +14982,11 @@
   {
     "symbol": "GBAB",
     "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.70",
-    "netchange": "0.02",
-    "pctchange": "0.128%",
-    "volume": "183114",
-    "marketCap": "351631409.00",
+    "lastsale": "$15.67",
+    "netchange": "-0.03",
+    "pctchange": "-0.191%",
+    "volume": "193979",
+    "marketCap": "350959501.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -14996,11 +14996,11 @@
   {
     "symbol": "GBCI",
     "name": "Glacier Bancorp Inc. Common Stock",
-    "lastsale": "$56.49",
-    "netchange": "0.25",
-    "pctchange": "0.445%",
-    "volume": "452341",
-    "marketCap": "6405844264.00",
+    "lastsale": "$55.84",
+    "netchange": "-0.65",
+    "pctchange": "-1.151%",
+    "volume": "431999",
+    "marketCap": "6332135665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15010,11 +15010,11 @@
   {
     "symbol": "GBLI",
     "name": "Global Indemnity Group LLC Class A Common Stock (DE)",
-    "lastsale": "$34.94",
-    "netchange": "-0.06",
-    "pctchange": "-0.171%",
-    "volume": "1428",
-    "marketCap": "478253199.00",
+    "lastsale": "$34.25",
+    "netchange": "-0.69",
+    "pctchange": "-1.975%",
+    "volume": "149",
+    "marketCap": "468808589.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -15024,11 +15024,11 @@
   {
     "symbol": "GBTG",
     "name": "Global Business Travel Group Inc. Class A Common Stock",
-    "lastsale": "$8.87",
-    "netchange": "-0.01",
-    "pctchange": "-0.113%",
-    "volume": "583456",
-    "marketCap": "4173355295.00",
+    "lastsale": "$9.15",
+    "netchange": "0.28",
+    "pctchange": "3.157%",
+    "volume": "649319",
+    "marketCap": "4305095935.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -15038,11 +15038,11 @@
   {
     "symbol": "GBX",
     "name": "Greenbrier Companies Inc. (The) Common Stock",
-    "lastsale": "$65.22",
-    "netchange": "0.09",
-    "pctchange": "0.138%",
-    "volume": "154971",
-    "marketCap": "2043994343.00",
+    "lastsale": "$64.63",
+    "netchange": "-0.59",
+    "pctchange": "-0.905%",
+    "volume": "265633",
+    "marketCap": "2025503748.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Railroads",
@@ -15052,11 +15052,11 @@
   {
     "symbol": "GCI",
     "name": "Gannett Co. Inc. Common Stock",
-    "lastsale": "$4.92",
-    "netchange": "-0.02",
-    "pctchange": "-0.405%",
-    "volume": "668883",
-    "marketCap": "725260172.00",
+    "lastsale": "$4.96",
+    "netchange": "0.04",
+    "pctchange": "0.813%",
+    "volume": "798729",
+    "marketCap": "731156596.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Newspapers/Magazines",
@@ -15066,11 +15066,11 @@
   {
     "symbol": "GCO",
     "name": "Genesco Inc. Common Stock",
-    "lastsale": "$30.23",
-    "netchange": "0.66",
-    "pctchange": "2.232%",
-    "volume": "125957",
-    "marketCap": "339236949.00",
+    "lastsale": "$29.50",
+    "netchange": "-0.73",
+    "pctchange": "-2.415%",
+    "volume": "134357",
+    "marketCap": "331044988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15080,11 +15080,11 @@
   {
     "symbol": "GCTS",
     "name": "GCT Semiconductor Holding Inc. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "0.03",
-    "pctchange": "1.299%",
-    "volume": "132174",
-    "marketCap": "110675406.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.08",
+    "pctchange": "-3.419%",
+    "volume": "353576",
+    "marketCap": "107885222.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -15094,11 +15094,11 @@
   {
     "symbol": "GCV",
     "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock",
-    "lastsale": "$3.89",
-    "netchange": "0.08",
-    "pctchange": "2.10%",
-    "volume": "35065",
-    "marketCap": "74065713.00",
+    "lastsale": "$3.94",
+    "netchange": "0.05",
+    "pctchange": "1.285%",
+    "volume": "80475",
+    "marketCap": "75017714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -15108,11 +15108,11 @@
   {
     "symbol": "GD",
     "name": "General Dynamics Corporation Common Stock",
-    "lastsale": "$286.00",
-    "netchange": "-1.99",
-    "pctchange": "-0.691%",
-    "volume": "1286952",
-    "marketCap": "78641025034.00",
+    "lastsale": "$280.96",
+    "netchange": "-5.04",
+    "pctchange": "-1.762%",
+    "volume": "1772210",
+    "marketCap": "77255183194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15122,11 +15122,11 @@
   {
     "symbol": "GDDY",
     "name": "GoDaddy Inc. Class A Common Stock",
-    "lastsale": "$185.02",
-    "netchange": "2.10",
-    "pctchange": "1.148%",
-    "volume": "1202997",
-    "marketCap": "25975215903.00",
+    "lastsale": "$187.40",
+    "netchange": "2.38",
+    "pctchange": "1.286%",
+    "volume": "1187446",
+    "marketCap": "26309347423.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -15136,10 +15136,10 @@
   {
     "symbol": "GDL",
     "name": "GDL Fund The Common Shares of Beneficial Interest",
-    "lastsale": "$8.09",
+    "lastsale": "$8.10",
     "netchange": "0.01",
     "pctchange": "0.124%",
-    "volume": "2249",
+    "volume": "1747",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -15164,10 +15164,10 @@
   {
     "symbol": "GDO",
     "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock",
-    "lastsale": "$11.70",
-    "netchange": "0.02",
-    "pctchange": "0.171%",
-    "volume": "27411",
+    "lastsale": "$11.75",
+    "netchange": "0.05",
+    "pctchange": "0.427%",
+    "volume": "51204",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -15179,9 +15179,9 @@
     "symbol": "GDOT",
     "name": "Green Dot Corporation Class A Common Stock $0.001 par value",
     "lastsale": "$10.66",
-    "netchange": "-0.47",
-    "pctchange": "-4.223%",
-    "volume": "490442",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "640194",
     "marketCap": "573367757.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -15192,11 +15192,11 @@
   {
     "symbol": "GDV",
     "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$24.68",
-    "netchange": "0.18",
-    "pctchange": "0.735%",
-    "volume": "76438",
-    "marketCap": "2225851958.00",
+    "lastsale": "$24.61",
+    "netchange": "-0.07",
+    "pctchange": "-0.284%",
+    "volume": "164627",
+    "marketCap": "2219538764.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -15206,10 +15206,10 @@
   {
     "symbol": "GDV^H",
     "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares",
-    "lastsale": "$24.60",
-    "netchange": "0.03",
-    "pctchange": "0.122%",
-    "volume": "3393",
+    "lastsale": "$24.53",
+    "netchange": "-0.07",
+    "pctchange": "-0.285%",
+    "volume": "7589",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15220,10 +15220,10 @@
   {
     "symbol": "GDV^K",
     "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares",
-    "lastsale": "$20.10",
-    "netchange": "-0.135",
-    "pctchange": "-0.667%",
-    "volume": "5488",
+    "lastsale": "$20.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.249%",
+    "volume": "12280",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15234,11 +15234,11 @@
   {
     "symbol": "GE",
     "name": "GE Aerospace Common Stock",
-    "lastsale": "$177.52",
-    "netchange": "0.59",
-    "pctchange": "0.333%",
-    "volume": "2833753",
-    "marketCap": "192128831590.00",
+    "lastsale": "$177.56",
+    "netchange": "0.04",
+    "pctchange": "0.023%",
+    "volume": "3215422",
+    "marketCap": "192172123350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -15248,11 +15248,11 @@
   {
     "symbol": "GEF",
     "name": "Greif Inc. Class A Common Stock",
-    "lastsale": "$67.09",
-    "netchange": "-0.70",
-    "pctchange": "-1.033%",
-    "volume": "210238",
-    "marketCap": "3165300363.00",
+    "lastsale": "$67.04",
+    "netchange": "-0.05",
+    "pctchange": "-0.075%",
+    "volume": "131357",
+    "marketCap": "3162941368.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -15262,11 +15262,11 @@
   {
     "symbol": "GEL",
     "name": "Genesis Energy L.P. Common Units",
-    "lastsale": "$11.94",
-    "netchange": "0.15",
-    "pctchange": "1.272%",
-    "volume": "414367",
-    "marketCap": "1462223957.00",
+    "lastsale": "$11.72",
+    "netchange": "-0.22",
+    "pctchange": "-1.843%",
+    "volume": "515510",
+    "marketCap": "1435281807.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil Refining/Marketing",
@@ -15276,11 +15276,11 @@
   {
     "symbol": "GENI",
     "name": "Genius Sports Limited Ordinary Shares",
-    "lastsale": "$8.88",
-    "netchange": "-0.23",
-    "pctchange": "-2.525%",
-    "volume": "2599982",
-    "marketCap": "2063368477.00",
+    "lastsale": "$9.13",
+    "netchange": "0.25",
+    "pctchange": "2.815%",
+    "volume": "2493746",
+    "marketCap": "2121458806.00",
     "country": "Guernsey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -15290,11 +15290,11 @@
   {
     "symbol": "GEO",
     "name": "Geo Group Inc (The) REIT",
-    "lastsale": "$26.38",
-    "netchange": "-0.22",
-    "pctchange": "-0.827%",
-    "volume": "2785067",
-    "marketCap": "3688649529.00",
+    "lastsale": "$28.40",
+    "netchange": "2.02",
+    "pctchange": "7.657%",
+    "volume": "4083681",
+    "marketCap": "3971101085.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -15304,11 +15304,11 @@
   {
     "symbol": "GES",
     "name": "Guess? Inc. Common Stock",
-    "lastsale": "$16.44",
-    "netchange": "-0.33",
-    "pctchange": "-1.968%",
-    "volume": "1025400",
-    "marketCap": "845382875.00",
+    "lastsale": "$16.56",
+    "netchange": "0.12",
+    "pctchange": "0.73%",
+    "volume": "878409",
+    "marketCap": "851553553.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Apparel",
@@ -15318,11 +15318,11 @@
   {
     "symbol": "GETY",
     "name": "Getty Images Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.20",
-    "pctchange": "-6.452%",
-    "volume": "580306",
-    "marketCap": "1192117030.00",
+    "lastsale": "$2.95",
+    "netchange": "0.05",
+    "pctchange": "1.724%",
+    "volume": "462255",
+    "marketCap": "1212670772.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -15332,11 +15332,11 @@
   {
     "symbol": "GEV",
     "name": "GE Vernova Inc. Common Stock",
-    "lastsale": "$325.37",
-    "netchange": "-4.39",
-    "pctchange": "-1.331%",
-    "volume": "1815429",
-    "marketCap": "89689206849.00",
+    "lastsale": "$340.00",
+    "netchange": "14.63",
+    "pctchange": "4.496%",
+    "volume": "2198763",
+    "marketCap": "93722009800.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -15346,10 +15346,10 @@
   {
     "symbol": "GF",
     "name": "New Germany Fund Inc. (The) Common Stock",
-    "lastsale": "$8.1711",
-    "netchange": "-0.0489",
-    "pctchange": "-0.595%",
-    "volume": "8706",
+    "lastsale": "$8.1084",
+    "netchange": "-0.0627",
+    "pctchange": "-0.767%",
+    "volume": "92213",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -15360,11 +15360,11 @@
   {
     "symbol": "GFF",
     "name": "Griffon Corporation Common Stock",
-    "lastsale": "$74.04",
-    "netchange": "0.23",
-    "pctchange": "0.312%",
-    "volume": "771089",
-    "marketCap": "3540730588.00",
+    "lastsale": "$76.09",
+    "netchange": "2.05",
+    "pctchange": "2.769%",
+    "volume": "502617",
+    "marketCap": "3638765403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15374,11 +15374,11 @@
   {
     "symbol": "GFI",
     "name": "Gold Fields Limited American Depositary Shares",
-    "lastsale": "$14.54",
-    "netchange": "0.88",
-    "pctchange": "6.442%",
-    "volume": "3036404",
-    "marketCap": "12992083421.00",
+    "lastsale": "$14.99",
+    "netchange": "0.45",
+    "pctchange": "3.095%",
+    "volume": "3716827",
+    "marketCap": "13394176787.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -15388,11 +15388,11 @@
   {
     "symbol": "GFL",
     "name": "GFL Environmental Inc. Subordinate voting shares no par value",
-    "lastsale": "$45.05",
-    "netchange": "1.05",
-    "pctchange": "2.386%",
-    "volume": "882461",
-    "marketCap": "16963090284.00",
+    "lastsale": "$45.59",
+    "netchange": "0.54",
+    "pctchange": "1.199%",
+    "volume": "578018",
+    "marketCap": "17166421444.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Environmental Services",
@@ -15402,11 +15402,11 @@
   {
     "symbol": "GFR",
     "name": "Greenfire Resources Ltd. Common Shares",
-    "lastsale": "$6.94",
-    "netchange": "-0.03",
-    "pctchange": "-0.43%",
-    "volume": "141433",
-    "marketCap": "480778285.00",
+    "lastsale": "$6.97",
+    "netchange": "0.03",
+    "pctchange": "0.432%",
+    "volume": "38367",
+    "marketCap": "482856578.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15416,11 +15416,11 @@
   {
     "symbol": "GGB",
     "name": "Gerdau S.A. Common Stock",
-    "lastsale": "$3.44",
-    "netchange": "-0.02",
-    "pctchange": "-0.578%",
-    "volume": "14095117",
-    "marketCap": "7253175682.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.01",
+    "pctchange": "-0.291%",
+    "volume": "8404561",
+    "marketCap": "7232090869.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -15430,11 +15430,11 @@
   {
     "symbol": "GGG",
     "name": "Graco Inc. Common Stock",
-    "lastsale": "$90.17",
-    "netchange": "0.55",
-    "pctchange": "0.614%",
-    "volume": "1627897",
-    "marketCap": "15225166268.00",
+    "lastsale": "$87.83",
+    "netchange": "-2.34",
+    "pctchange": "-2.595%",
+    "volume": "1470162",
+    "marketCap": "14830058260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -15444,11 +15444,11 @@
   {
     "symbol": "GGT",
     "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock",
-    "lastsale": "$4.7799",
-    "netchange": "0.0199",
-    "pctchange": "0.418%",
-    "volume": "71904",
-    "marketCap": "131618136.00",
+    "lastsale": "$4.825",
+    "netchange": "0.0451",
+    "pctchange": "0.944%",
+    "volume": "126042",
+    "marketCap": "132859999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -15458,10 +15458,10 @@
   {
     "symbol": "GGT^E",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock",
-    "lastsale": "$23.40",
-    "netchange": "0.0899",
-    "pctchange": "0.386%",
-    "volume": "259",
+    "lastsale": "$23.31",
+    "netchange": "-0.09",
+    "pctchange": "-0.385%",
+    "volume": "659",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15472,10 +15472,10 @@
   {
     "symbol": "GGT^G",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares",
-    "lastsale": "$23.27",
-    "netchange": "0.2956",
-    "pctchange": "1.287%",
-    "volume": "163",
+    "lastsale": "$23.45",
+    "netchange": "0.18",
+    "pctchange": "0.774%",
+    "volume": "130",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15486,11 +15486,11 @@
   {
     "symbol": "GGZ",
     "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest",
-    "lastsale": "$12.47",
-    "netchange": "0.03",
-    "pctchange": "0.241%",
-    "volume": "529",
-    "marketCap": "110633428.00",
+    "lastsale": "$12.59",
+    "netchange": "0.12",
+    "pctchange": "0.962%",
+    "volume": "9784",
+    "marketCap": "111698065.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -15500,11 +15500,11 @@
   {
     "symbol": "GHC",
     "name": "Graham Holdings Company Common Stock",
-    "lastsale": "$924.83",
-    "netchange": "-1.17",
-    "pctchange": "-0.126%",
-    "volume": "16589",
-    "marketCap": "4007833115.00",
+    "lastsale": "$919.01",
+    "netchange": "-5.82",
+    "pctchange": "-0.629%",
+    "volume": "9925",
+    "marketCap": "3982611627.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -15514,11 +15514,11 @@
   {
     "symbol": "GHG",
     "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share",
-    "lastsale": "$2.6635",
-    "netchange": "-0.0565",
-    "pctchange": "-2.077%",
-    "volume": "848",
-    "marketCap": "270461168.00",
+    "lastsale": "$2.71",
+    "netchange": "0.0465",
+    "pctchange": "1.746%",
+    "volume": "3455",
+    "marketCap": "275182942.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -15528,11 +15528,11 @@
   {
     "symbol": "GHI",
     "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests",
-    "lastsale": "$11.57",
-    "netchange": "0.15",
-    "pctchange": "1.313%",
-    "volume": "164035",
-    "marketCap": "269470414.00",
+    "lastsale": "$11.69",
+    "netchange": "0.12",
+    "pctchange": "1.037%",
+    "volume": "145607",
+    "marketCap": "272265267.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -15541,12 +15541,12 @@
   },
   {
     "symbol": "GHLD",
-    "name": "Guild Holdings Company Class A Common Stock",
-    "lastsale": "$13.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5371",
-    "marketCap": "865782538.00",
+    "name": "Guild Holdings Company Class A Common Stock",
+    "lastsale": "$14.00",
+    "netchange": "0.01",
+    "pctchange": "0.071%",
+    "volume": "8246",
+    "marketCap": "866401396.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -15556,11 +15556,11 @@
   {
     "symbol": "GHM",
     "name": "Graham Corporation Common Stock",
-    "lastsale": "$40.77",
-    "netchange": "0.52",
-    "pctchange": "1.292%",
-    "volume": "110101",
-    "marketCap": "443982365.00",
+    "lastsale": "$42.68",
+    "netchange": "1.91",
+    "pctchange": "4.685%",
+    "volume": "127610",
+    "marketCap": "464782127.00",
     "country": "United States",
     "ipoyear": "1978",
     "industry": "Industrial Machinery/Components",
@@ -15570,10 +15570,10 @@
   {
     "symbol": "GHY",
     "name": "PGIM Global High Yield Fund Inc.",
-    "lastsale": "$12.35",
-    "netchange": "0.01",
-    "pctchange": "0.081%",
-    "volume": "148672",
+    "lastsale": "$12.40",
+    "netchange": "0.05",
+    "pctchange": "0.405%",
+    "volume": "184773",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -15584,11 +15584,11 @@
   {
     "symbol": "GIB",
     "name": "CGI Inc. Common Stock",
-    "lastsale": "$109.57",
-    "netchange": "2.18",
-    "pctchange": "2.03%",
-    "volume": "195223",
-    "marketCap": "24972181097.00",
+    "lastsale": "$109.67",
+    "netchange": "0.10",
+    "pctchange": "0.091%",
+    "volume": "165383",
+    "marketCap": "24994972172.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -15598,11 +15598,11 @@
   {
     "symbol": "GIC",
     "name": "Global Industrial Company Common Stock",
-    "lastsale": "$27.41",
-    "netchange": "0.27",
-    "pctchange": "0.995%",
-    "volume": "72118",
-    "marketCap": "1047900856.00",
+    "lastsale": "$27.31",
+    "netchange": "-0.10",
+    "pctchange": "-0.365%",
+    "volume": "48347",
+    "marketCap": "1044077795.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15612,11 +15612,11 @@
   {
     "symbol": "GIL",
     "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock",
-    "lastsale": "$48.63",
-    "netchange": "0.34",
-    "pctchange": "0.704%",
-    "volume": "312153",
-    "marketCap": "7907743071.00",
+    "lastsale": "$48.91",
+    "netchange": "0.28",
+    "pctchange": "0.576%",
+    "volume": "608203",
+    "marketCap": "7953273979.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Apparel",
@@ -15626,11 +15626,11 @@
   {
     "symbol": "GIS",
     "name": "General Mills Inc. Common Stock",
-    "lastsale": "$62.88",
-    "netchange": "-0.33",
-    "pctchange": "-0.522%",
-    "volume": "4859802",
-    "marketCap": "34908391506.00",
+    "lastsale": "$62.78",
+    "netchange": "-0.10",
+    "pctchange": "-0.159%",
+    "volume": "2730532",
+    "marketCap": "34852875616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -15640,10 +15640,10 @@
   {
     "symbol": "GJH",
     "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1",
-    "lastsale": "$9.88",
-    "netchange": "-0.0199",
-    "pctchange": "-0.201%",
-    "volume": "471",
+    "lastsale": "$9.805",
+    "netchange": "-0.075",
+    "pctchange": "-0.759%",
+    "volume": "943",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15655,9 +15655,9 @@
     "symbol": "GJO",
     "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5",
     "lastsale": "$24.81",
-    "netchange": "0.11",
-    "pctchange": "0.445%",
-    "volume": "315",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15669,9 +15669,9 @@
     "symbol": "GJP",
     "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS (SM) Trust for Dominion Resources Inc. Securities Series 2005-6 Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates",
     "lastsale": "$24.99",
-    "netchange": "0.19",
-    "pctchange": "0.766%",
-    "volume": "4413",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15682,10 +15682,10 @@
   {
     "symbol": "GJR",
     "name": "Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1",
-    "lastsale": "$24.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$24.90",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "3741",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15696,11 +15696,11 @@
   {
     "symbol": "GJS",
     "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2",
-    "lastsale": "$22.90",
-    "netchange": "0.10",
-    "pctchange": "0.439%",
-    "volume": "299",
-    "marketCap": "7231809810.00",
+    "lastsale": "$22.80",
+    "netchange": "-0.10",
+    "pctchange": "-0.437%",
+    "volume": "151",
+    "marketCap": "7200229854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -15724,11 +15724,11 @@
   {
     "symbol": "GKOS",
     "name": "Glaukos Corporation Common Stock",
-    "lastsale": "$136.98",
-    "netchange": "-1.46",
-    "pctchange": "-1.055%",
-    "volume": "389923",
-    "marketCap": "7552725024.00",
+    "lastsale": "$144.21",
+    "netchange": "7.23",
+    "pctchange": "5.278%",
+    "volume": "419951",
+    "marketCap": "7951368636.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -15738,11 +15738,11 @@
   {
     "symbol": "GL",
     "name": "Globe Life Inc. Common Stock",
-    "lastsale": "$109.75",
-    "netchange": "0.55",
-    "pctchange": "0.504%",
-    "volume": "523458",
-    "marketCap": "9212970774.00",
+    "lastsale": "$109.32",
+    "netchange": "-0.43",
+    "pctchange": "-0.392%",
+    "volume": "424326",
+    "marketCap": "9176874396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -15752,10 +15752,10 @@
   {
     "symbol": "GL^D",
     "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061",
-    "lastsale": "$16.86",
-    "netchange": "-0.05",
-    "pctchange": "-0.296%",
-    "volume": "10375",
+    "lastsale": "$16.89",
+    "netchange": "0.03",
+    "pctchange": "0.178%",
+    "volume": "218197",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15766,11 +15766,11 @@
   {
     "symbol": "GLOB",
     "name": "Globant S.A. Common Shares",
-    "lastsale": "$204.09",
-    "netchange": "0.80",
-    "pctchange": "0.394%",
-    "volume": "902296",
-    "marketCap": "8793479293.00",
+    "lastsale": "$208.55",
+    "netchange": "4.46",
+    "pctchange": "2.185%",
+    "volume": "654861",
+    "marketCap": "8985644111.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -15780,10 +15780,10 @@
   {
     "symbol": "GLOP^A",
     "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.98",
-    "netchange": "0.08",
-    "pctchange": "0.309%",
-    "volume": "9084",
+    "lastsale": "$26.00",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "1140",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15794,10 +15794,10 @@
   {
     "symbol": "GLOP^B",
     "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.7536",
-    "netchange": "-0.0076",
-    "pctchange": "-0.03%",
-    "volume": "2903",
+    "lastsale": "$25.73",
+    "netchange": "-0.0236",
+    "pctchange": "-0.092%",
+    "volume": "854",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15808,10 +15808,10 @@
   {
     "symbol": "GLOP^C",
     "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.3499",
-    "netchange": "0.0599",
-    "pctchange": "0.237%",
-    "volume": "23112",
+    "lastsale": "$25.37",
+    "netchange": "0.0201",
+    "pctchange": "0.079%",
+    "volume": "2867",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15822,11 +15822,11 @@
   {
     "symbol": "GLP",
     "name": "Global Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$51.59",
-    "netchange": "2.07",
-    "pctchange": "4.18%",
-    "volume": "94735",
-    "marketCap": "1753831095.00",
+    "lastsale": "$51.95",
+    "netchange": "0.36",
+    "pctchange": "0.698%",
+    "volume": "47356",
+    "marketCap": "1766069498.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil Refining/Marketing",
@@ -15836,10 +15836,10 @@
   {
     "symbol": "GLP^B",
     "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests",
-    "lastsale": "$26.104",
-    "netchange": "-0.093",
-    "pctchange": "-0.355%",
-    "volume": "2484",
+    "lastsale": "$26.05",
+    "netchange": "-0.054",
+    "pctchange": "-0.207%",
+    "volume": "5862",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15850,11 +15850,11 @@
   {
     "symbol": "GLW",
     "name": "Corning Incorporated Common Stock",
-    "lastsale": "$46.44",
-    "netchange": "-0.05",
-    "pctchange": "-0.108%",
-    "volume": "3590029",
-    "marketCap": "39762334722.00",
+    "lastsale": "$47.29",
+    "netchange": "0.85",
+    "pctchange": "1.83%",
+    "volume": "4959298",
+    "marketCap": "40490112166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -15864,11 +15864,11 @@
   {
     "symbol": "GM",
     "name": "General Motors Company Common Stock",
-    "lastsale": "$56.25",
-    "netchange": "-0.79",
-    "pctchange": "-1.385%",
-    "volume": "12273059",
-    "marketCap": "61852266000.00",
+    "lastsale": "$55.11",
+    "netchange": "-1.14",
+    "pctchange": "-2.027%",
+    "volume": "14529984",
+    "marketCap": "60598726742.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -15878,11 +15878,11 @@
   {
     "symbol": "GME",
     "name": "GameStop Corporation Common Stock",
-    "lastsale": "$26.44",
-    "netchange": "-0.15",
-    "pctchange": "-0.564%",
-    "volume": "8492080",
-    "marketCap": "11276913612.00",
+    "lastsale": "$27.57",
+    "netchange": "1.13",
+    "pctchange": "4.274%",
+    "volume": "8633658",
+    "marketCap": "11758869451.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Electronics Distribution",
@@ -15892,11 +15892,11 @@
   {
     "symbol": "GMED",
     "name": "Globus Medical Inc. Class A Common Stock",
-    "lastsale": "$81.83",
-    "netchange": "0.73",
-    "pctchange": "0.90%",
-    "volume": "760506",
-    "marketCap": "11142573596.00",
+    "lastsale": "$83.32",
+    "netchange": "1.49",
+    "pctchange": "1.821%",
+    "volume": "888739",
+    "marketCap": "11345462935.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Medical/Dental Instruments",
@@ -15906,11 +15906,11 @@
   {
     "symbol": "GMRE",
     "name": "Global Medical REIT Inc. Common Stock",
-    "lastsale": "$8.58",
-    "netchange": "-0.05",
-    "pctchange": "-0.579%",
-    "volume": "686646",
-    "marketCap": "573172726.00",
+    "lastsale": "$8.67",
+    "netchange": "0.09",
+    "pctchange": "1.049%",
+    "volume": "383019",
+    "marketCap": "579185027.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate Investment Trusts",
@@ -15920,10 +15920,10 @@
   {
     "symbol": "GMRE^A",
     "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.42",
-    "netchange": "0.0773",
-    "pctchange": "0.305%",
-    "volume": "2639",
+    "lastsale": "$25.35",
+    "netchange": "-0.07",
+    "pctchange": "-0.275%",
+    "volume": "2627",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15934,11 +15934,11 @@
   {
     "symbol": "GMS",
     "name": "GMS Inc. Common Stock",
-    "lastsale": "$99.55",
-    "netchange": "-0.35",
-    "pctchange": "-0.35%",
-    "volume": "364311",
-    "marketCap": "3910846737.00",
+    "lastsale": "$99.24",
+    "netchange": "-0.31",
+    "pctchange": "-0.311%",
+    "volume": "616174",
+    "marketCap": "3898668309.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "RETAIL: Building Materials",
@@ -15948,11 +15948,11 @@
   {
     "symbol": "GNE",
     "name": "Genie Energy Ltd. Class B Common Stock Stock",
-    "lastsale": "$15.81",
-    "netchange": "0.02",
-    "pctchange": "0.127%",
-    "volume": "42258",
-    "marketCap": "430030530.00",
+    "lastsale": "$15.65",
+    "netchange": "-0.16",
+    "pctchange": "-1.012%",
+    "volume": "52984",
+    "marketCap": "425678545.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Power Generation",
@@ -15962,11 +15962,11 @@
   {
     "symbol": "GNK",
     "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)",
-    "lastsale": "$17.60",
-    "netchange": "-0.06",
-    "pctchange": "-0.34%",
-    "volume": "460712",
-    "marketCap": "752538952.00",
+    "lastsale": "$17.20",
+    "netchange": "-0.40",
+    "pctchange": "-2.273%",
+    "volume": "510419",
+    "marketCap": "735435794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15976,11 +15976,11 @@
   {
     "symbol": "GNL",
     "name": "Global Net Lease Inc. Common Stock",
-    "lastsale": "$7.30",
-    "netchange": "0.02",
-    "pctchange": "0.275%",
-    "volume": "802949",
-    "marketCap": "1683622835.00",
+    "lastsale": "$7.31",
+    "netchange": "0.01",
+    "pctchange": "0.137%",
+    "volume": "705025",
+    "marketCap": "1685929167.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -15990,10 +15990,10 @@
   {
     "symbol": "GNL^A",
     "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$22.84",
-    "netchange": "0.03",
-    "pctchange": "0.132%",
-    "volume": "5948",
+    "lastsale": "$22.3502",
+    "netchange": "-0.4898",
+    "pctchange": "-2.144%",
+    "volume": "7391",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16004,10 +16004,10 @@
   {
     "symbol": "GNL^B",
     "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.7747",
-    "netchange": "-0.2253",
-    "pctchange": "-1.024%",
-    "volume": "4233",
+    "lastsale": "$21.69",
+    "netchange": "-0.0847",
+    "pctchange": "-0.389%",
+    "volume": "3356",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16018,10 +16018,10 @@
   {
     "symbol": "GNL^D",
     "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.93",
-    "netchange": "0.21",
-    "pctchange": "0.924%",
-    "volume": "13269",
+    "lastsale": "$22.69",
+    "netchange": "-0.24",
+    "pctchange": "-1.047%",
+    "volume": "3980",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16032,10 +16032,10 @@
   {
     "symbol": "GNL^E",
     "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.132%",
-    "volume": "7877",
+    "lastsale": "$22.45",
+    "netchange": "-0.32",
+    "pctchange": "-1.405%",
+    "volume": "14060",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16046,11 +16046,11 @@
   {
     "symbol": "GNRC",
     "name": "Generac Holdlings Inc. Common Stock",
-    "lastsale": "$181.94",
-    "netchange": "0.12",
-    "pctchange": "0.066%",
-    "volume": "932719",
-    "marketCap": "10824931302.00",
+    "lastsale": "$179.94",
+    "netchange": "-2.00",
+    "pctchange": "-1.099%",
+    "volume": "525263",
+    "marketCap": "10705936784.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Metal Fabrications",
@@ -16060,11 +16060,11 @@
   {
     "symbol": "GNT",
     "name": "GAMCO Natural Resources Gold & Income Trust",
-    "lastsale": "$5.717",
-    "netchange": "0.077",
-    "pctchange": "1.365%",
-    "volume": "50707",
-    "marketCap": "105624085.00",
+    "lastsale": "$5.70",
+    "netchange": "-0.017",
+    "pctchange": "-0.297%",
+    "volume": "28501",
+    "marketCap": "105310002.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -16074,10 +16074,10 @@
   {
     "symbol": "GNT^A",
     "name": "GAMCO Natural Resources Gold & Income Tust  5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$22.72",
-    "netchange": "-0.1373",
-    "pctchange": "-0.601%",
-    "volume": "1476",
+    "lastsale": "$22.75",
+    "netchange": "0.03",
+    "pctchange": "0.132%",
+    "volume": "484",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16088,11 +16088,11 @@
   {
     "symbol": "GNTY",
     "name": "Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$36.13",
-    "netchange": "0.08",
-    "pctchange": "0.222%",
-    "volume": "17723",
-    "marketCap": "412521790.00",
+    "lastsale": "$36.59",
+    "netchange": "0.46",
+    "pctchange": "1.273%",
+    "volume": "14094",
+    "marketCap": "417773936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16102,11 +16102,11 @@
   {
     "symbol": "GNW",
     "name": "Genworth Financial Inc Common Stock",
-    "lastsale": "$7.41",
-    "netchange": "0.06",
-    "pctchange": "0.816%",
-    "volume": "1865658",
-    "marketCap": "3164310210.00",
+    "lastsale": "$7.43",
+    "netchange": "0.02",
+    "pctchange": "0.27%",
+    "volume": "2694154",
+    "marketCap": "3172850858.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Life Insurance",
@@ -16116,10 +16116,10 @@
   {
     "symbol": "GOF",
     "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.68",
-    "netchange": "0.01",
-    "pctchange": "0.064%",
-    "volume": "1128405",
+    "lastsale": "$15.70",
+    "netchange": "0.02",
+    "pctchange": "0.128%",
+    "volume": "1065308",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -16130,11 +16130,11 @@
   {
     "symbol": "GOLD",
     "name": "Barrick Gold Corporation Common Stock (BC)",
-    "lastsale": "$17.20",
-    "netchange": "0.55",
-    "pctchange": "3.303%",
-    "volume": "31096803",
-    "marketCap": "30147031336.00",
+    "lastsale": "$17.72",
+    "netchange": "0.52",
+    "pctchange": "3.023%",
+    "volume": "29213328",
+    "marketCap": "31058453214.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -16144,11 +16144,11 @@
   {
     "symbol": "GOLF",
     "name": "Acushnet Holdings Corp. Common Stock",
-    "lastsale": "$68.42",
-    "netchange": "-0.89",
-    "pctchange": "-1.284%",
-    "volume": "231297",
-    "marketCap": "4160137771.00",
+    "lastsale": "$69.21",
+    "netchange": "0.79",
+    "pctchange": "1.155%",
+    "volume": "205432",
+    "marketCap": "4208172100.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Recreational Games/Products/Toys",
@@ -16158,11 +16158,11 @@
   {
     "symbol": "GOOS",
     "name": "Canada Goose Holdings Inc. Subordinate Voting Shares",
-    "lastsale": "$9.44",
-    "netchange": "0.03",
-    "pctchange": "0.319%",
-    "volume": "678993",
-    "marketCap": "913139441.00",
+    "lastsale": "$9.32",
+    "netchange": "-0.12",
+    "pctchange": "-1.271%",
+    "volume": "990560",
+    "marketCap": "901531736.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -16172,11 +16172,11 @@
   {
     "symbol": "GOTU",
     "name": "Gaotu Techedu Inc. American Depositary Shares",
-    "lastsale": "$2.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "806731",
-    "marketCap": "668781173.00",
+    "lastsale": "$2.60",
+    "netchange": "0.01",
+    "pctchange": "0.386%",
+    "volume": "668787",
+    "marketCap": "671363339.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -16186,11 +16186,11 @@
   {
     "symbol": "GPC",
     "name": "Genuine Parts Company Common Stock",
-    "lastsale": "$124.19",
-    "netchange": "1.57",
-    "pctchange": "1.28%",
-    "volume": "905763",
-    "marketCap": "17266941321.00",
+    "lastsale": "$121.26",
+    "netchange": "-2.93",
+    "pctchange": "-2.359%",
+    "volume": "1053784",
+    "marketCap": "16859564414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -16200,11 +16200,11 @@
   {
     "symbol": "GPI",
     "name": "Group 1 Automotive Inc. Common Stock",
-    "lastsale": "$402.11",
-    "netchange": "-12.70",
-    "pctchange": "-3.062%",
-    "volume": "150388",
-    "marketCap": "5355416386.00",
+    "lastsale": "$401.25",
+    "netchange": "-0.86",
+    "pctchange": "-0.214%",
+    "volume": "79275",
+    "marketCap": "5343962659.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -16214,11 +16214,11 @@
   {
     "symbol": "GPJA",
     "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077",
-    "lastsale": "$22.93",
-    "netchange": "-0.10",
-    "pctchange": "-0.434%",
-    "volume": "27178",
-    "marketCap": "212366195.00",
+    "lastsale": "$22.79",
+    "netchange": "-0.14",
+    "pctchange": "-0.611%",
+    "volume": "34730",
+    "marketCap": "211069585.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -16228,11 +16228,11 @@
   {
     "symbol": "GPK",
     "name": "Graphic Packaging Holding Company",
-    "lastsale": "$28.35",
-    "netchange": "0.11",
-    "pctchange": "0.39%",
-    "volume": "1845839",
-    "marketCap": "8508972374.00",
+    "lastsale": "$28.24",
+    "netchange": "-0.11",
+    "pctchange": "-0.388%",
+    "volume": "1812208",
+    "marketCap": "8475956961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -16242,11 +16242,11 @@
   {
     "symbol": "GPMT",
     "name": "Granite Point Mortgage Trust Inc. Common Stock",
-    "lastsale": "$3.32",
-    "netchange": "0.06",
-    "pctchange": "1.84%",
-    "volume": "347475",
-    "marketCap": "165859089.00",
+    "lastsale": "$3.48",
+    "netchange": "0.16",
+    "pctchange": "4.819%",
+    "volume": "488725",
+    "marketCap": "173852298.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -16256,10 +16256,10 @@
   {
     "symbol": "GPMT^A",
     "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.61",
-    "netchange": "0.13",
-    "pctchange": "0.744%",
-    "volume": "21056",
+    "lastsale": "$17.7661",
+    "netchange": "0.1561",
+    "pctchange": "0.886%",
+    "volume": "19873",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16270,11 +16270,11 @@
   {
     "symbol": "GPN",
     "name": "Global Payments Inc. Common Stock",
-    "lastsale": "$116.06",
-    "netchange": "0.06",
-    "pctchange": "0.052%",
-    "volume": "1428438",
-    "marketCap": "29536670550.00",
+    "lastsale": "$114.72",
+    "netchange": "-1.34",
+    "pctchange": "-1.155%",
+    "volume": "2797625",
+    "marketCap": "29195647471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -16284,11 +16284,11 @@
   {
     "symbol": "GPOR",
     "name": "Gulfport Energy Corporation Common Shares",
-    "lastsale": "$164.26",
-    "netchange": "4.40",
-    "pctchange": "2.752%",
-    "volume": "328853",
-    "marketCap": "2911968264.00",
+    "lastsale": "$166.45",
+    "netchange": "2.19",
+    "pctchange": "1.333%",
+    "volume": "306680",
+    "marketCap": "2950792144.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -16298,11 +16298,11 @@
   {
     "symbol": "GPRK",
     "name": "Geopark Ltd Common Shares",
-    "lastsale": "$8.55",
-    "netchange": "0.34",
-    "pctchange": "4.141%",
-    "volume": "240739",
-    "marketCap": "473050296.00",
+    "lastsale": "$8.60",
+    "netchange": "0.05",
+    "pctchange": "0.585%",
+    "volume": "336348",
+    "marketCap": "475816672.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -16312,11 +16312,11 @@
   {
     "symbol": "GRBK",
     "name": "Green Brick Partners Inc. Common Stock",
-    "lastsale": "$68.20",
-    "netchange": "-1.25",
-    "pctchange": "-1.80%",
-    "volume": "346187",
-    "marketCap": "3034780514.00",
+    "lastsale": "$68.90",
+    "netchange": "0.70",
+    "pctchange": "1.026%",
+    "volume": "222705",
+    "marketCap": "3065929287.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -16326,10 +16326,10 @@
   {
     "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": "$24.50",
-    "netchange": "0.50",
-    "pctchange": "2.083%",
-    "volume": "5735",
+    "lastsale": "$23.925",
+    "netchange": "-0.575",
+    "pctchange": "-2.347%",
+    "volume": "2727",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16340,11 +16340,11 @@
   {
     "symbol": "GRC",
     "name": "Gorman-Rupp Company (The) Common Stock",
-    "lastsale": "$40.80",
-    "netchange": "0.09",
-    "pctchange": "0.221%",
-    "volume": "40296",
-    "marketCap": "1070083632.00",
+    "lastsale": "$40.48",
+    "netchange": "-0.32",
+    "pctchange": "-0.784%",
+    "volume": "51580",
+    "marketCap": "1061690819.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Fluid Controls",
@@ -16354,11 +16354,11 @@
   {
     "symbol": "GRDN",
     "name": "Guardian Pharmacy Services Inc. Class A Common Stock",
-    "lastsale": "$21.39",
-    "netchange": "0.46",
-    "pctchange": "2.198%",
-    "volume": "61570",
-    "marketCap": "1353863622.00",
+    "lastsale": "$21.56",
+    "netchange": "0.17",
+    "pctchange": "0.795%",
+    "volume": "166585",
+    "marketCap": "1364623642.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -16368,11 +16368,11 @@
   {
     "symbol": "GRMN",
     "name": "Garmin Ltd. Common Stock (Switzerland)",
-    "lastsale": "$209.27",
-    "netchange": "0.84",
-    "pctchange": "0.403%",
-    "volume": "938752",
-    "marketCap": "40185065263.00",
+    "lastsale": "$207.37",
+    "netchange": "-1.90",
+    "pctchange": "-0.908%",
+    "volume": "745806",
+    "marketCap": "39820217822.00",
     "country": "Switzerland",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -16382,11 +16382,11 @@
   {
     "symbol": "GRND",
     "name": "Grindr Inc. Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "0.61",
-    "pctchange": "4.311%",
-    "volume": "545326",
-    "marketCap": "2606798891.00",
+    "lastsale": "$14.88",
+    "netchange": "0.12",
+    "pctchange": "0.813%",
+    "volume": "612701",
+    "marketCap": "2627992378.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -16396,11 +16396,11 @@
   {
     "symbol": "GRNT",
     "name": "Granite Ridge Resources Inc. Common Stock",
-    "lastsale": "$6.61",
-    "netchange": "0.21",
-    "pctchange": "3.281%",
-    "volume": "746786",
-    "marketCap": "864217523.00",
+    "lastsale": "$6.50",
+    "netchange": "-0.11",
+    "pctchange": "-1.664%",
+    "volume": "746502",
+    "marketCap": "849835688.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -16410,11 +16410,11 @@
   {
     "symbol": "GROV",
     "name": "Grove Collaborative Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "0.07",
-    "pctchange": "5.426%",
-    "volume": "107963",
-    "marketCap": "53518334.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.01",
+    "pctchange": "-0.735%",
+    "volume": "100376",
+    "marketCap": "53124817.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -16424,11 +16424,11 @@
   {
     "symbol": "GRX",
     "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.198%",
-    "volume": "22707",
-    "marketCap": "172297168.00",
+    "lastsale": "$10.2171",
+    "netchange": "0.1371",
+    "pctchange": "1.36%",
+    "volume": "13596",
+    "marketCap": "174640614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -16438,11 +16438,11 @@
   {
     "symbol": "GS",
     "name": "Goldman Sachs Group Inc. (The) Common Stock",
-    "lastsale": "$587.99",
-    "netchange": "-5.55",
-    "pctchange": "-0.935%",
-    "volume": "1848864",
-    "marketCap": "184575835650.00",
+    "lastsale": "$581.38",
+    "netchange": "-6.61",
+    "pctchange": "-1.124%",
+    "volume": "2217391",
+    "marketCap": "182500891733.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -16452,10 +16452,10 @@
   {
     "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": "$23.80",
-    "netchange": "-0.025",
-    "pctchange": "-0.105%",
-    "volume": "26232",
+    "lastsale": "$23.53",
+    "netchange": "-0.27",
+    "pctchange": "-1.134%",
+    "volume": "105873",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16466,10 +16466,10 @@
   {
     "symbol": "GS^C",
     "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C",
-    "lastsale": "$23.9611",
-    "netchange": "0.0111",
-    "pctchange": "0.046%",
-    "volume": "5111",
+    "lastsale": "$23.80",
+    "netchange": "-0.1611",
+    "pctchange": "-0.672%",
+    "volume": "7532",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16480,10 +16480,10 @@
   {
     "symbol": "GS^D",
     "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg",
-    "lastsale": "$22.89",
-    "netchange": "0.02",
-    "pctchange": "0.087%",
-    "volume": "81322",
+    "lastsale": "$22.85",
+    "netchange": "-0.04",
+    "pctchange": "-0.175%",
+    "volume": "62503",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16494,11 +16494,11 @@
   {
     "symbol": "GSBD",
     "name": "Goldman Sachs BDC Inc. Common Stock",
-    "lastsale": "$12.76",
-    "netchange": "-0.01",
-    "pctchange": "-0.078%",
-    "volume": "957362",
-    "marketCap": "1496712553.00",
+    "lastsale": "$12.85",
+    "netchange": "0.09",
+    "pctchange": "0.705%",
+    "volume": "713123",
+    "marketCap": "1507269303.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -16508,11 +16508,11 @@
   {
     "symbol": "GSK",
     "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$33.69",
-    "netchange": "0.34",
-    "pctchange": "1.019%",
-    "volume": "8801338",
-    "marketCap": "69824004261.00",
+    "lastsale": "$33.46",
+    "netchange": "-0.23",
+    "pctchange": "-0.683%",
+    "volume": "8988100",
+    "marketCap": "69347319162.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16522,11 +16522,11 @@
   {
     "symbol": "GSL",
     "name": "Global Ship Lease Inc New Class A Common Shares",
-    "lastsale": "$23.67",
-    "netchange": "0.02",
-    "pctchange": "0.085%",
-    "volume": "311099",
-    "marketCap": "832907605.00",
+    "lastsale": "$23.60",
+    "netchange": "-0.07",
+    "pctchange": "-0.296%",
+    "volume": "388062",
+    "marketCap": "830444423.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16536,10 +16536,10 @@
   {
     "symbol": "GSL^B",
     "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)",
-    "lastsale": "$26.31",
-    "netchange": "0.0434",
-    "pctchange": "0.165%",
-    "volume": "3110",
+    "lastsale": "$26.15",
+    "netchange": "-0.16",
+    "pctchange": "-0.608%",
+    "volume": "9185",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -16550,12 +16550,12 @@
   {
     "symbol": "GTES",
     "name": "Gates Industrial Corporation plc Ordinary Shares",
-    "lastsale": "$21.07",
-    "netchange": "0.29",
-    "pctchange": "1.396%",
-    "volume": "2693407",
-    "marketCap": "5366904952.00",
-    "country": "",
+    "lastsale": "$21.28",
+    "netchange": "0.21",
+    "pctchange": "0.997%",
+    "volume": "3873155",
+    "marketCap": "5420395699.00",
+    "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
     "sector": "Industrials",
@@ -16564,11 +16564,11 @@
   {
     "symbol": "GTLS",
     "name": "Chart Industries Inc. Common Stock",
-    "lastsale": "$166.26",
-    "netchange": "0.64",
-    "pctchange": "0.386%",
-    "volume": "939834",
-    "marketCap": "7117766004.00",
+    "lastsale": "$169.07",
+    "netchange": "2.81",
+    "pctchange": "1.69%",
+    "volume": "643539",
+    "marketCap": "7238065069.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -16578,10 +16578,10 @@
   {
     "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": "$63.86",
-    "netchange": "0.37",
-    "pctchange": "0.583%",
-    "volume": "4698",
+    "lastsale": "$64.16",
+    "netchange": "0.30",
+    "pctchange": "0.47%",
+    "volume": "389758",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16592,11 +16592,11 @@
   {
     "symbol": "GTN",
     "name": "Gray Television Inc. Common Stock",
-    "lastsale": "$4.44",
-    "netchange": "-0.25",
-    "pctchange": "-5.33%",
-    "volume": "880452",
-    "marketCap": "442522408.00",
+    "lastsale": "$4.35",
+    "netchange": "-0.09",
+    "pctchange": "-2.027%",
+    "volume": "855442",
+    "marketCap": "433552359.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -16606,11 +16606,11 @@
   {
     "symbol": "GTY",
     "name": "Getty Realty Corporation Common Stock",
-    "lastsale": "$31.91",
-    "netchange": "0.38",
-    "pctchange": "1.205%",
-    "volume": "161250",
-    "marketCap": "1755604915.00",
+    "lastsale": "$32.81",
+    "netchange": "0.90",
+    "pctchange": "2.82%",
+    "volume": "248364",
+    "marketCap": "1805120566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -16620,10 +16620,10 @@
   {
     "symbol": "GUG",
     "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.63",
-    "netchange": "-0.08",
-    "pctchange": "-0.509%",
-    "volume": "69845",
+    "lastsale": "$15.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.192%",
+    "volume": "99110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -16634,11 +16634,11 @@
   {
     "symbol": "GUT",
     "name": "Gabelli Utility Trust (The) Common Stock",
-    "lastsale": "$5.39",
-    "netchange": "0.10",
-    "pctchange": "1.89%",
-    "volume": "440170",
-    "marketCap": "395620766.00",
+    "lastsale": "$5.38",
+    "netchange": "-0.01",
+    "pctchange": "-0.186%",
+    "volume": "279305",
+    "marketCap": "394886776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -16648,10 +16648,10 @@
   {
     "symbol": "GUT^C",
     "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares",
-    "lastsale": "$24.6495",
-    "netchange": "0.2226",
-    "pctchange": "0.911%",
-    "volume": "370",
+    "lastsale": "$24.55",
+    "netchange": "-0.0995",
+    "pctchange": "-0.404%",
+    "volume": "2507",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16662,11 +16662,11 @@
   {
     "symbol": "GVA",
     "name": "Granite Construction Incorporated Common Stock",
-    "lastsale": "$96.45",
-    "netchange": "0.84",
-    "pctchange": "0.879%",
-    "volume": "356299",
-    "marketCap": "4216075544.00",
+    "lastsale": "$97.52",
+    "netchange": "1.07",
+    "pctchange": "1.109%",
+    "volume": "524718",
+    "marketCap": "4262847974.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16676,11 +16676,11 @@
   {
     "symbol": "GWH",
     "name": "ESS Tech Inc. Common Stock",
-    "lastsale": "$4.91",
-    "netchange": "-0.30",
-    "pctchange": "-5.758%",
-    "volume": "321212",
-    "marketCap": "58344897.00",
+    "lastsale": "$5.17",
+    "netchange": "0.26",
+    "pctchange": "5.295%",
+    "volume": "103737",
+    "marketCap": "61434443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16690,11 +16690,11 @@
   {
     "symbol": "GWRE",
     "name": "Guidewire Software Inc. Common Stock",
-    "lastsale": "$194.04",
-    "netchange": "1.82",
-    "pctchange": "0.947%",
-    "volume": "1039452",
-    "marketCap": "16110343308.00",
+    "lastsale": "$196.37",
+    "netchange": "2.33",
+    "pctchange": "1.201%",
+    "volume": "832742",
+    "marketCap": "16303793627.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -16704,11 +16704,11 @@
   {
     "symbol": "GWW",
     "name": "W.W. Grainger Inc. Common Stock",
-    "lastsale": "$1172.13",
-    "netchange": "-6.20",
-    "pctchange": "-0.526%",
-    "volume": "191937",
-    "marketCap": "57082924401.00",
+    "lastsale": "$1172.07",
+    "netchange": "-0.06",
+    "pctchange": "-0.005%",
+    "volume": "138530",
+    "marketCap": "57080002392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -16718,11 +16718,11 @@
   {
     "symbol": "GXO",
     "name": "GXO Logistics Inc. Common Stock ",
-    "lastsale": "$58.75",
-    "netchange": "0.10",
-    "pctchange": "0.171%",
-    "volume": "751015",
-    "marketCap": "7019600341.00",
+    "lastsale": "$58.72",
+    "netchange": "-0.03",
+    "pctchange": "-0.051%",
+    "volume": "1170136",
+    "marketCap": "7016015864.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -16732,11 +16732,11 @@
   {
     "symbol": "H",
     "name": "Hyatt Hotels Corporation Class A Common Stock",
-    "lastsale": "$152.72",
-    "netchange": "-0.22",
-    "pctchange": "-0.144%",
-    "volume": "525110",
-    "marketCap": "14666983074.00",
+    "lastsale": "$153.18",
+    "netchange": "0.46",
+    "pctchange": "0.301%",
+    "volume": "526101",
+    "marketCap": "14711160733.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hotels/Resorts",
@@ -16746,11 +16746,11 @@
   {
     "symbol": "HAE",
     "name": "Haemonetics Corporation Common Stock",
-    "lastsale": "$88.17",
-    "netchange": "-1.05",
-    "pctchange": "-1.177%",
-    "volume": "553605",
-    "marketCap": "4428240117.00",
+    "lastsale": "$84.83",
+    "netchange": "-3.34",
+    "pctchange": "-3.788%",
+    "volume": "766810",
+    "marketCap": "4260492334.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Medical/Dental Instruments",
@@ -16760,10 +16760,10 @@
   {
     "symbol": "HAFN",
     "name": "Hafnia Limited Common Shares",
-    "lastsale": "$5.39",
-    "netchange": "0.12",
-    "pctchange": "2.277%",
-    "volume": "1281050",
+    "lastsale": "$5.59",
+    "netchange": "0.20",
+    "pctchange": "3.711%",
+    "volume": "1996414",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -16774,11 +16774,11 @@
   {
     "symbol": "HAL",
     "name": "Halliburton Company Common Stock",
-    "lastsale": "$30.45",
-    "netchange": "0.76",
-    "pctchange": "2.56%",
-    "volume": "9278260",
-    "marketCap": "26750385443.00",
+    "lastsale": "$30.47",
+    "netchange": "0.02",
+    "pctchange": "0.066%",
+    "volume": "9372300",
+    "marketCap": "26767955483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -16788,11 +16788,11 @@
   {
     "symbol": "HASI",
     "name": "HA Sustainable Infrastructure Capital Inc. Common Stock",
-    "lastsale": "$27.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.037%",
-    "volume": "998653",
-    "marketCap": "3232333803.00",
+    "lastsale": "$27.75",
+    "netchange": "0.54",
+    "pctchange": "1.985%",
+    "volume": "990259",
+    "marketCap": "3296481552.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -16802,11 +16802,11 @@
   {
     "symbol": "HAYW",
     "name": "Hayward Holdings Inc. Common Stock",
-    "lastsale": "$16.10",
-    "netchange": "0.04",
-    "pctchange": "0.249%",
-    "volume": "1685904",
-    "marketCap": "3468335416.00",
+    "lastsale": "$15.93",
+    "netchange": "-0.17",
+    "pctchange": "-1.056%",
+    "volume": "2620254",
+    "marketCap": "3431713241.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16816,11 +16816,11 @@
   {
     "symbol": "HBB",
     "name": "Hamilton Beach Brands Holding Company Class A Common Stock ",
-    "lastsale": "$20.16",
-    "netchange": "-0.09",
-    "pctchange": "-0.444%",
-    "volume": "35353",
-    "marketCap": "276291107.00",
+    "lastsale": "$19.63",
+    "netchange": "-0.53",
+    "pctchange": "-2.629%",
+    "volume": "41042",
+    "marketCap": "269027501.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Home Furnishings",
@@ -16830,11 +16830,11 @@
   {
     "symbol": "HBI",
     "name": "Hanesbrands Inc. Common Stock",
-    "lastsale": "$8.26",
-    "netchange": "0.04",
-    "pctchange": "0.487%",
-    "volume": "4988926",
-    "marketCap": "2911616787.00",
+    "lastsale": "$8.27",
+    "netchange": "0.01",
+    "pctchange": "0.121%",
+    "volume": "4709524",
+    "marketCap": "2915141746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -16844,11 +16844,11 @@
   {
     "symbol": "HBM",
     "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)",
-    "lastsale": "$8.88",
-    "netchange": "0.36",
-    "pctchange": "4.225%",
-    "volume": "2729001",
-    "marketCap": "3495189126.00",
+    "lastsale": "$9.10",
+    "netchange": "0.22",
+    "pctchange": "2.477%",
+    "volume": "2428335",
+    "marketCap": "3581781649.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -16858,11 +16858,11 @@
   {
     "symbol": "HCA",
     "name": "HCA Healthcare Inc. Common Stock",
-    "lastsale": "$335.85",
-    "netchange": "-7.11",
-    "pctchange": "-2.073%",
-    "volume": "1496184",
-    "marketCap": "85069831035.00",
+    "lastsale": "$335.11",
+    "netchange": "-0.74",
+    "pctchange": "-0.22%",
+    "volume": "1173170",
+    "marketCap": "84882391181.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Hospital/Nursing Management",
@@ -16872,11 +16872,11 @@
   {
     "symbol": "HCC",
     "name": "Warrior Met Coal Inc. Common Stock",
-    "lastsale": "$66.99",
-    "netchange": "1.43",
-    "pctchange": "2.181%",
-    "volume": "495543",
-    "marketCap": "3504349596.00",
+    "lastsale": "$68.50",
+    "netchange": "1.51",
+    "pctchange": "2.254%",
+    "volume": "591232",
+    "marketCap": "3583340011.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -16886,11 +16886,11 @@
   {
     "symbol": "HCI",
     "name": "HCI Group Inc. Common Stock",
-    "lastsale": "$108.43",
-    "netchange": "-3.55",
-    "pctchange": "-3.17%",
-    "volume": "155465",
-    "marketCap": "1142554668.00",
+    "lastsale": "$109.68",
+    "netchange": "1.25",
+    "pctchange": "1.153%",
+    "volume": "160239",
+    "marketCap": "1155726238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16900,11 +16900,11 @@
   {
     "symbol": "HCXY",
     "name": "Hercules Capital Inc. 6.25% Notes due 2033",
-    "lastsale": "$25.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
-    "marketCap": "4126222634.00",
+    "lastsale": "$25.37",
+    "netchange": "-0.03",
+    "pctchange": "-0.118%",
+    "volume": "1156",
+    "marketCap": "4121349143.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -16914,11 +16914,11 @@
   {
     "symbol": "HD",
     "name": "Home Depot Inc. (The) Common Stock",
-    "lastsale": "$410.44",
-    "netchange": "2.26",
-    "pctchange": "0.554%",
-    "volume": "3394255",
-    "marketCap": "407687333656.00",
+    "lastsale": "$406.80",
+    "netchange": "-3.64",
+    "pctchange": "-0.887%",
+    "volume": "3228807",
+    "marketCap": "404071745764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -16928,11 +16928,11 @@
   {
     "symbol": "HDB",
     "name": "HDFC Bank Limited Common Stock",
-    "lastsale": "$62.32",
-    "netchange": "0.42",
-    "pctchange": "0.679%",
-    "volume": "4134863",
-    "marketCap": "157813157485.00",
+    "lastsale": "$63.15",
+    "netchange": "0.83",
+    "pctchange": "1.332%",
+    "volume": "1740918",
+    "marketCap": "159914969435.00",
     "country": "India",
     "ipoyear": "2001",
     "industry": "Commercial Banks",
@@ -16942,11 +16942,11 @@
   {
     "symbol": "HE",
     "name": "Hawaiian Electric Industries Inc. Common Stock",
-    "lastsale": "$10.63",
-    "netchange": "0.35",
-    "pctchange": "3.405%",
-    "volume": "2413237",
-    "marketCap": "2023100388.00",
+    "lastsale": "$10.58",
+    "netchange": "-0.05",
+    "pctchange": "-0.47%",
+    "volume": "1696769",
+    "marketCap": "2013584394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -16956,11 +16956,11 @@
   {
     "symbol": "HEI",
     "name": "Heico Corporation Common Stock",
-    "lastsale": "$269.66",
-    "netchange": "-0.75",
-    "pctchange": "-0.277%",
-    "volume": "496621",
-    "marketCap": "37374304590.00",
+    "lastsale": "$272.78",
+    "netchange": "3.12",
+    "pctchange": "1.157%",
+    "volume": "527766",
+    "marketCap": "37806729979.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -16970,10 +16970,10 @@
   {
     "symbol": "HEI/A",
     "name": "Heico Corporation",
-    "lastsale": "$209.35",
-    "netchange": "-0.02",
-    "pctchange": "-0.01%",
-    "volume": "175525",
+    "lastsale": "$212.44",
+    "netchange": "3.09",
+    "pctchange": "1.476%",
+    "volume": "169538",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16984,10 +16984,10 @@
   {
     "symbol": "HEQ",
     "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.80",
-    "netchange": "0.14",
-    "pctchange": "1.313%",
-    "volume": "17196",
+    "lastsale": "$10.84",
+    "netchange": "0.04",
+    "pctchange": "0.37%",
+    "volume": "52799",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -16998,11 +16998,11 @@
   {
     "symbol": "HES",
     "name": "Hess Corporation Common Stock",
-    "lastsale": "$146.88",
-    "netchange": "1.24",
-    "pctchange": "0.851%",
-    "volume": "1363695",
-    "marketCap": "45256407238.00",
+    "lastsale": "$146.23",
+    "netchange": "-0.65",
+    "pctchange": "-0.443%",
+    "volume": "1106274",
+    "marketCap": "45056130381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -17011,12 +17011,12 @@
   },
   {
     "symbol": "HESM",
-    "name": "Hess Midstream LP Class A Share",
-    "lastsale": "$35.90",
-    "netchange": "0.56",
-    "pctchange": "1.585%",
-    "volume": "832094",
-    "marketCap": "3736162650.00",
+    "name": "Hess Midstream LP Class A Representing Limited Partner Interests",
+    "lastsale": "$36.31",
+    "netchange": "0.41",
+    "pctchange": "1.142%",
+    "volume": "679044",
+    "marketCap": "3778831917.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -17026,10 +17026,10 @@
   {
     "symbol": "HFRO",
     "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.40",
-    "netchange": "-0.03",
-    "pctchange": "-0.552%",
-    "volume": "594484",
+    "lastsale": "$5.34",
+    "netchange": "-0.06",
+    "pctchange": "-1.111%",
+    "volume": "436455",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -17040,10 +17040,10 @@
   {
     "symbol": "HFRO^A",
     "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$18.69",
-    "netchange": "-0.03",
-    "pctchange": "-0.16%",
-    "volume": "22411",
+    "lastsale": "$18.54",
+    "netchange": "-0.15",
+    "pctchange": "-0.803%",
+    "volume": "10862",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17054,11 +17054,11 @@
   {
     "symbol": "HG",
     "name": "Hamilton Insurance Group Ltd. Class B Common Shares",
-    "lastsale": "$18.46",
-    "netchange": "0.31",
-    "pctchange": "1.708%",
-    "volume": "281274",
-    "marketCap": "1185076140.00",
+    "lastsale": "$18.48",
+    "netchange": "0.02",
+    "pctchange": "0.108%",
+    "volume": "247410",
+    "marketCap": "1186360080.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "",
@@ -17068,10 +17068,10 @@
   {
     "symbol": "HGLB",
     "name": "Highland Global Allocation Fund Common Stock",
-    "lastsale": "$7.57",
-    "netchange": "0.03",
-    "pctchange": "0.398%",
-    "volume": "77402",
+    "lastsale": "$7.55",
+    "netchange": "-0.02",
+    "pctchange": "-0.264%",
+    "volume": "45660",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -17082,11 +17082,11 @@
   {
     "symbol": "HGTY",
     "name": "Hagerty Inc. Class A Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "0.09",
-    "pctchange": "0.812%",
-    "volume": "96777",
-    "marketCap": "3813121200.00",
+    "lastsale": "$11.15",
+    "netchange": "-0.03",
+    "pctchange": "-0.268%",
+    "volume": "189025",
+    "marketCap": "3802889212.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -17096,11 +17096,11 @@
   {
     "symbol": "HGV",
     "name": "Hilton Grand Vacations Inc. Common Stock ",
-    "lastsale": "$41.44",
-    "netchange": "-0.41",
-    "pctchange": "-0.98%",
-    "volume": "645261",
-    "marketCap": "4081368993.00",
+    "lastsale": "$40.81",
+    "netchange": "-0.63",
+    "pctchange": "-1.52%",
+    "volume": "809306",
+    "marketCap": "4019321154.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17110,11 +17110,11 @@
   {
     "symbol": "HHH",
     "name": "Howard Hughes Holdings Inc. Common Stock",
-    "lastsale": "$79.21",
-    "netchange": "-0.70",
-    "pctchange": "-0.876%",
-    "volume": "234311",
-    "marketCap": "3971392484.00",
+    "lastsale": "$79.45",
+    "netchange": "0.24",
+    "pctchange": "0.303%",
+    "volume": "195233",
+    "marketCap": "3983425487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -17124,11 +17124,11 @@
   {
     "symbol": "HI",
     "name": "Hillenbrand Inc Common Stock",
-    "lastsale": "$32.24",
-    "netchange": "-0.53",
-    "pctchange": "-1.617%",
-    "volume": "594413",
-    "marketCap": "2264096331.00",
+    "lastsale": "$31.43",
+    "netchange": "-0.81",
+    "pctchange": "-2.512%",
+    "volume": "474199",
+    "marketCap": "2207213018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -17138,10 +17138,10 @@
   {
     "symbol": "HIE",
     "name": "Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.57",
-    "netchange": "-0.02",
-    "pctchange": "-0.159%",
-    "volume": "30232",
+    "lastsale": "$12.56",
+    "netchange": "-0.01",
+    "pctchange": "-0.08%",
+    "volume": "17038",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -17152,11 +17152,11 @@
   {
     "symbol": "HIG",
     "name": "Hartford Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$118.13",
-    "netchange": "0.18",
-    "pctchange": "0.153%",
-    "volume": "875932",
-    "marketCap": "34244823239.00",
+    "lastsale": "$116.82",
+    "netchange": "-1.31",
+    "pctchange": "-1.109%",
+    "volume": "1644914",
+    "marketCap": "33865066036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -17166,10 +17166,10 @@
   {
     "symbol": "HIG^G",
     "name": "Hartford Financial Services Group Inc. (The) Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G $0.01 par value",
-    "lastsale": "$25.10",
-    "netchange": "-0.03",
-    "pctchange": "-0.119%",
-    "volume": "12638",
+    "lastsale": "$25.0484",
+    "netchange": "-0.0516",
+    "pctchange": "-0.206%",
+    "volume": "23790",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17180,11 +17180,11 @@
   {
     "symbol": "HII",
     "name": "Huntington Ingalls Industries Inc. Common Stock",
-    "lastsale": "$196.30",
-    "netchange": "2.74",
-    "pctchange": "1.416%",
-    "volume": "520315",
-    "marketCap": "7681090816.00",
+    "lastsale": "$191.61",
+    "netchange": "-4.69",
+    "pctchange": "-2.389%",
+    "volume": "584078",
+    "marketCap": "7497574179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -17194,11 +17194,11 @@
   {
     "symbol": "HIMS",
     "name": "Hims & Hers Health Inc. Class A Common Stock",
-    "lastsale": "$20.99",
-    "netchange": "1.67",
-    "pctchange": "8.644%",
-    "volume": "23564144",
-    "marketCap": "4585876603.00",
+    "lastsale": "$23.53",
+    "netchange": "2.54",
+    "pctchange": "12.101%",
+    "volume": "22791730",
+    "marketCap": "5140813552.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Nursing Services",
@@ -17208,10 +17208,10 @@
   {
     "symbol": "HIO",
     "name": "Western Asset High Income Opportunity Fund Inc. Common Stock",
-    "lastsale": "$3.91",
-    "netchange": "0.05",
-    "pctchange": "1.295%",
-    "volume": "419864",
+    "lastsale": "$3.97",
+    "netchange": "0.06",
+    "pctchange": "1.535%",
+    "volume": "552207",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -17222,11 +17222,11 @@
   {
     "symbol": "HIPO",
     "name": "Hippo Holdings Inc. Common Stock",
-    "lastsale": "$28.54",
-    "netchange": "1.25",
-    "pctchange": "4.58%",
-    "volume": "299823",
-    "marketCap": "695226123.00",
+    "lastsale": "$29.10",
+    "netchange": "0.56",
+    "pctchange": "1.962%",
+    "volume": "259900",
+    "marketCap": "708867561.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -17236,11 +17236,11 @@
   {
     "symbol": "HIW",
     "name": "Highwoods Properties Inc. Common Stock",
-    "lastsale": "$31.39",
-    "netchange": "-0.27",
-    "pctchange": "-0.853%",
-    "volume": "721669",
-    "marketCap": "3327981172.00",
+    "lastsale": "$31.46",
+    "netchange": "0.07",
+    "pctchange": "0.223%",
+    "volume": "895481",
+    "marketCap": "3335402602.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -17250,10 +17250,10 @@
   {
     "symbol": "HIX",
     "name": "Western Asset High Income Fund II Inc. Common Stock",
-    "lastsale": "$4.39",
-    "netchange": "0.01",
-    "pctchange": "0.228%",
-    "volume": "348641",
+    "lastsale": "$4.4646",
+    "netchange": "0.0746",
+    "pctchange": "1.699%",
+    "volume": "534494",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -17264,11 +17264,11 @@
   {
     "symbol": "HKD",
     "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)",
-    "lastsale": "$2.72",
-    "netchange": "-0.02",
-    "pctchange": "-0.73%",
-    "volume": "317199",
-    "marketCap": "523315809.00",
+    "lastsale": "$2.97",
+    "netchange": "0.25",
+    "pctchange": "9.191%",
+    "volume": "628493",
+    "marketCap": "571414688.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17278,11 +17278,11 @@
   {
     "symbol": "HL",
     "name": "Hecla Mining Company Common Stock",
-    "lastsale": "$5.65",
-    "netchange": "0.15",
-    "pctchange": "2.727%",
-    "volume": "13963515",
-    "marketCap": "3599137213.00",
+    "lastsale": "$5.70",
+    "netchange": "0.05",
+    "pctchange": "0.885%",
+    "volume": "9813438",
+    "marketCap": "3630987985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17295,7 +17295,7 @@
     "lastsale": "$55.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "29",
+    "volume": "10",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17306,11 +17306,11 @@
   {
     "symbol": "HLF",
     "name": "Herbalife Ltd. Common Shares",
-    "lastsale": "$7.88",
-    "netchange": "-0.05",
-    "pctchange": "-0.631%",
-    "volume": "1362578",
-    "marketCap": "794240795.00",
+    "lastsale": "$7.72",
+    "netchange": "-0.16",
+    "pctchange": "-2.03%",
+    "volume": "1769343",
+    "marketCap": "778114078.00",
     "country": "Cayman Islands",
     "ipoyear": "2004",
     "industry": "Other Pharmaceuticals",
@@ -17320,11 +17320,11 @@
   {
     "symbol": "HLI",
     "name": "Houlihan Lokey Inc. Class A Common Stock",
-    "lastsale": "$184.17",
-    "netchange": "0.05",
-    "pctchange": "0.027%",
-    "volume": "282511",
-    "marketCap": "12799887563.00",
+    "lastsale": "$185.01",
+    "netchange": "0.84",
+    "pctchange": "0.456%",
+    "volume": "261938",
+    "marketCap": "12858267894.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -17334,11 +17334,11 @@
   {
     "symbol": "HLIO",
     "name": "Helios Technologies Inc. Common Stock",
-    "lastsale": "$50.22",
-    "netchange": "0.36",
-    "pctchange": "0.722%",
-    "volume": "239385",
-    "marketCap": "1669432022.00",
+    "lastsale": "$50.52",
+    "netchange": "0.30",
+    "pctchange": "0.597%",
+    "volume": "235818",
+    "marketCap": "1679404734.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -17348,11 +17348,11 @@
   {
     "symbol": "HLLY",
     "name": "Holley Inc. Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "-0.10",
-    "pctchange": "-3.623%",
-    "volume": "340914",
-    "marketCap": "318660108.00",
+    "lastsale": "$2.62",
+    "netchange": "-0.04",
+    "pctchange": "-1.504%",
+    "volume": "306074",
+    "marketCap": "313868226.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -17362,11 +17362,11 @@
   {
     "symbol": "HLN",
     "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$9.43",
-    "netchange": "0.04",
-    "pctchange": "0.426%",
-    "volume": "5871677",
-    "marketCap": "43066278139.00",
+    "lastsale": "$9.48",
+    "netchange": "0.05",
+    "pctchange": "0.53%",
+    "volume": "5683886",
+    "marketCap": "43294625319.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Package Goods/Cosmetics",
@@ -17376,11 +17376,11 @@
   {
     "symbol": "HLT",
     "name": "Hilton Worldwide Holdings Inc. Common Stock ",
-    "lastsale": "$249.04",
-    "netchange": "0.63",
-    "pctchange": "0.254%",
-    "volume": "1003853",
-    "marketCap": "60710922886.00",
+    "lastsale": "$249.76",
+    "netchange": "0.72",
+    "pctchange": "0.289%",
+    "volume": "941637",
+    "marketCap": "60886444347.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17390,11 +17390,11 @@
   {
     "symbol": "HLX",
     "name": "Helix Energy Solutions Group Inc. Common Stock",
-    "lastsale": "$10.14",
-    "netchange": "0.19",
-    "pctchange": "1.91%",
-    "volume": "1971725",
-    "marketCap": "1542329510.00",
+    "lastsale": "$10.49",
+    "netchange": "0.35",
+    "pctchange": "3.452%",
+    "volume": "2085428",
+    "marketCap": "1595565736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -17404,11 +17404,11 @@
   {
     "symbol": "HMC",
     "name": "Honda Motor Company Ltd. Common Stock",
-    "lastsale": "$26.52",
-    "netchange": "0.70",
-    "pctchange": "2.711%",
-    "volume": "1161681",
-    "marketCap": "42687541204.00",
+    "lastsale": "$26.72",
+    "netchange": "0.20",
+    "pctchange": "0.754%",
+    "volume": "1230778",
+    "marketCap": "43009468362.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -17418,11 +17418,11 @@
   {
     "symbol": "HMN",
     "name": "Horace Mann Educators Corporation Common Stock",
-    "lastsale": "$40.61",
-    "netchange": "-0.69",
-    "pctchange": "-1.671%",
-    "volume": "361362",
-    "marketCap": "1655181933.00",
+    "lastsale": "$40.47",
+    "netchange": "-0.14",
+    "pctchange": "-0.345%",
+    "volume": "157397",
+    "marketCap": "1649475815.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -17432,11 +17432,11 @@
   {
     "symbol": "HMY",
     "name": "Harmony Gold Mining Company Limited",
-    "lastsale": "$9.31",
-    "netchange": "0.66",
-    "pctchange": "7.63%",
-    "volume": "5812978",
-    "marketCap": "5889826385.00",
+    "lastsale": "$9.60",
+    "netchange": "0.29",
+    "pctchange": "3.115%",
+    "volume": "4948137",
+    "marketCap": "6073290365.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17446,11 +17446,11 @@
   {
     "symbol": "HNI",
     "name": "HNI Corporation Common Stock",
-    "lastsale": "$54.77",
-    "netchange": "-0.11",
-    "pctchange": "-0.20%",
-    "volume": "214040",
-    "marketCap": "2618225682.00",
+    "lastsale": "$54.78",
+    "netchange": "0.01",
+    "pctchange": "0.018%",
+    "volume": "210308",
+    "marketCap": "2618703723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -17460,11 +17460,11 @@
   {
     "symbol": "HOG",
     "name": "Harley-Davidson Inc. Common Stock",
-    "lastsale": "$32.97",
-    "netchange": "0.07",
-    "pctchange": "0.213%",
-    "volume": "1084891",
-    "marketCap": "4197961563.00",
+    "lastsale": "$32.72",
+    "netchange": "-0.25",
+    "pctchange": "-0.758%",
+    "volume": "1139655",
+    "marketCap": "4166129886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -17474,11 +17474,11 @@
   {
     "symbol": "HOMB",
     "name": "Home BancShares Inc. Common Stock",
-    "lastsale": "$30.62",
-    "netchange": "-0.22",
-    "pctchange": "-0.713%",
-    "volume": "1022245",
-    "marketCap": "6087200455.00",
+    "lastsale": "$30.74",
+    "netchange": "0.12",
+    "pctchange": "0.392%",
+    "volume": "828488",
+    "marketCap": "6111056238.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -17488,11 +17488,11 @@
   {
     "symbol": "HOUS",
     "name": "Anywhere Real Estate Inc. Common Stock",
-    "lastsale": "$4.14",
-    "netchange": "0.17",
-    "pctchange": "4.282%",
-    "volume": "1261261",
-    "marketCap": "460623024.00",
+    "lastsale": "$4.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.242%",
+    "volume": "743394",
+    "marketCap": "459510408.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate",
@@ -17502,11 +17502,11 @@
   {
     "symbol": "HOV",
     "name": "Hovnanian Enterprises Inc. Class A Common Stock",
-    "lastsale": "$165.91",
-    "netchange": "-2.03",
-    "pctchange": "-1.209%",
-    "volume": "41589",
-    "marketCap": "1004540752.00",
+    "lastsale": "$172.31",
+    "netchange": "6.40",
+    "pctchange": "3.858%",
+    "volume": "51353",
+    "marketCap": "1043291043.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Homebuilding",
@@ -17516,11 +17516,11 @@
   {
     "symbol": "HP",
     "name": "Helmerich & Payne Inc. Common Stock",
-    "lastsale": "$33.64",
-    "netchange": "-0.21",
-    "pctchange": "-0.62%",
-    "volume": "1323662",
-    "marketCap": "3322132060.00",
+    "lastsale": "$33.40",
+    "netchange": "-0.24",
+    "pctchange": "-0.713%",
+    "volume": "1052983",
+    "marketCap": "3298430761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17530,11 +17530,11 @@
   {
     "symbol": "HPE",
     "name": "Hewlett Packard Enterprise Company Common Stock",
-    "lastsale": "$21.38",
-    "netchange": "0.31",
-    "pctchange": "1.471%",
-    "volume": "12030678",
-    "marketCap": "27765535502.00",
+    "lastsale": "$21.53",
+    "netchange": "0.15",
+    "pctchange": "0.702%",
+    "volume": "9076663",
+    "marketCap": "27960335798.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -17544,10 +17544,10 @@
   {
     "symbol": "HPE^C",
     "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock",
-    "lastsale": "$61.56",
-    "netchange": "0.80",
-    "pctchange": "1.317%",
-    "volume": "159146",
+    "lastsale": "$61.62",
+    "netchange": "0.06",
+    "pctchange": "0.097%",
+    "volume": "247241",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17558,10 +17558,10 @@
   {
     "symbol": "HPF",
     "name": "John Hancock Pfd Income Fund II Pfd Income Fund II",
-    "lastsale": "$17.39",
-    "netchange": "0.136",
-    "pctchange": "0.788%",
-    "volume": "28475",
+    "lastsale": "$17.32",
+    "netchange": "-0.07",
+    "pctchange": "-0.403%",
+    "volume": "20992",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17572,10 +17572,10 @@
   {
     "symbol": "HPI",
     "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$17.43",
-    "netchange": "-0.03",
-    "pctchange": "-0.172%",
-    "volume": "59704",
+    "lastsale": "$17.47",
+    "netchange": "0.04",
+    "pctchange": "0.229%",
+    "volume": "31090",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17586,11 +17586,11 @@
   {
     "symbol": "HPP",
     "name": "Hudson Pacific Properties Inc. Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "-0.31",
-    "pctchange": "-8.424%",
-    "volume": "4666156",
-    "marketCap": "475953057.00",
+    "lastsale": "$3.33",
+    "netchange": "-0.04",
+    "pctchange": "-1.187%",
+    "volume": "3364332",
+    "marketCap": "470303762.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -17600,10 +17600,10 @@
   {
     "symbol": "HPP^C",
     "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$13.73",
-    "netchange": "0.07",
-    "pctchange": "0.512%",
-    "volume": "22853",
+    "lastsale": "$13.93",
+    "netchange": "0.20",
+    "pctchange": "1.457%",
+    "volume": "24346",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17614,11 +17614,11 @@
   {
     "symbol": "HPQ",
     "name": "HP Inc. Common Stock",
-    "lastsale": "$37.43",
-    "netchange": "0.71",
-    "pctchange": "1.934%",
-    "volume": "7623792",
-    "marketCap": "36071957217.00",
+    "lastsale": "$36.87",
+    "netchange": "-0.56",
+    "pctchange": "-1.496%",
+    "volume": "4664929",
+    "marketCap": "35532275249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -17628,10 +17628,10 @@
   {
     "symbol": "HPS",
     "name": "John Hancock Preferred Income Fund III Preferred Income Fund III",
-    "lastsale": "$15.69",
-    "netchange": "0.08",
-    "pctchange": "0.512%",
-    "volume": "40000",
+    "lastsale": "$15.65",
+    "netchange": "-0.04",
+    "pctchange": "-0.255%",
+    "volume": "61279",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17642,11 +17642,11 @@
   {
     "symbol": "HQH",
     "name": "abrdn Healthcare Investors Shares of Beneficial Interest",
-    "lastsale": "$17.60",
-    "netchange": "0.52",
-    "pctchange": "3.044%",
-    "volume": "320062",
-    "marketCap": "833249578.00",
+    "lastsale": "$17.63",
+    "netchange": "0.03",
+    "pctchange": "0.17%",
+    "volume": "216480",
+    "marketCap": "834669889.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Finance Companies",
@@ -17656,11 +17656,11 @@
   {
     "symbol": "HQL",
     "name": "abrdn Life Sciences Investors Shares of Beneficial Interest",
-    "lastsale": "$14.17",
-    "netchange": "0.45",
-    "pctchange": "3.28%",
-    "volume": "127407",
-    "marketCap": "363880442.00",
+    "lastsale": "$14.21",
+    "netchange": "0.04",
+    "pctchange": "0.282%",
+    "volume": "88123",
+    "marketCap": "364907628.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -17670,11 +17670,11 @@
   {
     "symbol": "HR",
     "name": "Healthcare Realty Trust Incorporated Common Stock",
-    "lastsale": "$17.43",
-    "netchange": "-0.06",
-    "pctchange": "-0.343%",
-    "volume": "2144214",
-    "marketCap": "6176986605.00",
+    "lastsale": "$17.66",
+    "netchange": "0.23",
+    "pctchange": "1.32%",
+    "volume": "2494450",
+    "marketCap": "6258495895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -17684,11 +17684,11 @@
   {
     "symbol": "HRB",
     "name": "H&R Block Inc. Common Stock",
-    "lastsale": "$60.35",
-    "netchange": "0.27",
-    "pctchange": "0.449%",
-    "volume": "1150770",
-    "marketCap": "8270741912.00",
+    "lastsale": "$55.40",
+    "netchange": "-4.95",
+    "pctchange": "-8.202%",
+    "volume": "3102724",
+    "marketCap": "7592362915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -17698,11 +17698,11 @@
   {
     "symbol": "HRI",
     "name": "Herc Holdings Inc. Common Stock ",
-    "lastsale": "$217.49",
-    "netchange": "-0.18",
-    "pctchange": "-0.083%",
-    "volume": "183179",
-    "marketCap": "6177714932.00",
+    "lastsale": "$215.55",
+    "netchange": "-1.94",
+    "pctchange": "-0.892%",
+    "volume": "265725",
+    "marketCap": "6122610021.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Misc Corporate Leasing Services",
@@ -17712,11 +17712,11 @@
   {
     "symbol": "HRL",
     "name": "Hormel Foods Corporation Common Stock",
-    "lastsale": "$29.40",
-    "netchange": "0.19",
-    "pctchange": "0.65%",
-    "volume": "2885247",
-    "marketCap": "16121890399.00",
+    "lastsale": "$29.73",
+    "netchange": "0.33",
+    "pctchange": "1.122%",
+    "volume": "1809003",
+    "marketCap": "16302850393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -17726,11 +17726,11 @@
   {
     "symbol": "HRTG",
     "name": "Heritage Insurance Holdings Inc. Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "0.40",
-    "pctchange": "3.396%",
-    "volume": "282597",
-    "marketCap": "373733532.00",
+    "lastsale": "$12.12",
+    "netchange": "-0.06",
+    "pctchange": "-0.493%",
+    "volume": "204060",
+    "marketCap": "371892480.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17740,11 +17740,11 @@
   {
     "symbol": "HSBC",
     "name": "HSBC Holdings plc. Common Stock",
-    "lastsale": "$46.45",
-    "netchange": "0.71",
-    "pctchange": "1.552%",
-    "volume": "1042881",
-    "marketCap": "169862298635.00",
+    "lastsale": "$46.28",
+    "netchange": "-0.17",
+    "pctchange": "-0.366%",
+    "volume": "874678",
+    "marketCap": "169240628220.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17754,11 +17754,11 @@
   {
     "symbol": "HSHP",
     "name": "Himalaya Shipping Ltd. Common Shares",
-    "lastsale": "$7.27",
-    "netchange": "-0.02",
-    "pctchange": "-0.274%",
-    "volume": "108802",
-    "marketCap": "319153000.00",
+    "lastsale": "$7.17",
+    "netchange": "-0.10",
+    "pctchange": "-1.376%",
+    "volume": "64811",
+    "marketCap": "314763000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -17768,11 +17768,11 @@
   {
     "symbol": "HSY",
     "name": "The Hershey Company Common Stock",
-    "lastsale": "$169.99",
-    "netchange": "-0.93",
-    "pctchange": "-0.544%",
-    "volume": "1640709",
-    "marketCap": "34398284292.00",
+    "lastsale": "$170.24",
+    "netchange": "0.25",
+    "pctchange": "0.147%",
+    "volume": "1678154",
+    "marketCap": "34448872980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -17782,10 +17782,10 @@
   {
     "symbol": "HTD",
     "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$22.99",
-    "netchange": "0.22",
-    "pctchange": "0.966%",
-    "volume": "58517",
+    "lastsale": "$22.98",
+    "netchange": "-0.01",
+    "pctchange": "-0.043%",
+    "volume": "40562",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -17796,11 +17796,11 @@
   {
     "symbol": "HTFB",
     "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026",
-    "lastsale": "$24.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "27866",
-    "marketCap": "928721999.00",
+    "lastsale": "$24.51",
+    "netchange": "0.11",
+    "pctchange": "0.451%",
+    "volume": "30500",
+    "marketCap": "932908860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -17810,11 +17810,11 @@
   {
     "symbol": "HTFC",
     "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027",
-    "lastsale": "$24.17",
-    "netchange": "-0.08",
-    "pctchange": "-0.33%",
-    "volume": "5876",
-    "marketCap": "919967652.00",
+    "lastsale": "$24.2499",
+    "netchange": "0.0799",
+    "pctchange": "0.331%",
+    "volume": "8775",
+    "marketCap": "923008836.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17824,11 +17824,11 @@
   {
     "symbol": "HTGC",
     "name": "Hercules Capital Inc. Common Stock",
-    "lastsale": "$18.87",
-    "netchange": "-0.05",
-    "pctchange": "-0.264%",
-    "volume": "1264962",
-    "marketCap": "3065426028.00",
+    "lastsale": "$19.08",
+    "netchange": "0.21",
+    "pctchange": "1.113%",
+    "volume": "1533910",
+    "marketCap": "3099540467.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -17838,11 +17838,11 @@
   {
     "symbol": "HTH",
     "name": "Hilltop Holdings Inc.",
-    "lastsale": "$31.80",
-    "netchange": "-0.18",
-    "pctchange": "-0.563%",
-    "volume": "198720",
-    "marketCap": "2065783396.00",
+    "lastsale": "$31.73",
+    "netchange": "-0.07",
+    "pctchange": "-0.22%",
+    "volume": "191072",
+    "marketCap": "2061236074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17852,11 +17852,11 @@
   {
     "symbol": "HUBB",
     "name": "Hubbell Inc Common Stock",
-    "lastsale": "$444.93",
-    "netchange": "7.32",
-    "pctchange": "1.673%",
-    "volume": "550624",
-    "marketCap": "23879637367.00",
+    "lastsale": "$452.37",
+    "netchange": "7.44",
+    "pctchange": "1.672%",
+    "volume": "433768",
+    "marketCap": "24278946251.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electrical Products",
@@ -17866,11 +17866,11 @@
   {
     "symbol": "HUBS",
     "name": "HubSpot Inc. Common Stock",
-    "lastsale": "$668.32",
-    "netchange": "-8.75",
-    "pctchange": "-1.292%",
-    "volume": "371143",
-    "marketCap": "34501062966.00",
+    "lastsale": "$682.53",
+    "netchange": "14.21",
+    "pctchange": "2.126%",
+    "volume": "440651",
+    "marketCap": "35234633867.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -17880,11 +17880,11 @@
   {
     "symbol": "HUM",
     "name": "Humana Inc. Common Stock",
-    "lastsale": "$271.35",
-    "netchange": "-4.32",
-    "pctchange": "-1.567%",
-    "volume": "1929764",
-    "marketCap": "32673617923.00",
+    "lastsale": "$277.78",
+    "netchange": "6.43",
+    "pctchange": "2.37%",
+    "volume": "1436257",
+    "marketCap": "33447862859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -17894,11 +17894,11 @@
   {
     "symbol": "HUN",
     "name": "Huntsman Corporation Common Stock",
-    "lastsale": "$19.47",
-    "netchange": "-0.08",
-    "pctchange": "-0.409%",
-    "volume": "1521865",
-    "marketCap": "3368158543.00",
+    "lastsale": "$19.35",
+    "netchange": "-0.12",
+    "pctchange": "-0.616%",
+    "volume": "1587484",
+    "marketCap": "3347399476.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -17908,11 +17908,11 @@
   {
     "symbol": "HUYA",
     "name": "HUYA Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$3.15",
-    "netchange": "0.09",
-    "pctchange": "2.941%",
-    "volume": "3363903",
-    "marketCap": "734212612.00",
+    "lastsale": "$3.09",
+    "netchange": "-0.06",
+    "pctchange": "-1.905%",
+    "volume": "1081714",
+    "marketCap": "720227610.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -17922,11 +17922,11 @@
   {
     "symbol": "HVT",
     "name": "Haverty Furniture Companies Inc. Common Stock",
-    "lastsale": "$23.22",
-    "netchange": "0.68",
-    "pctchange": "3.017%",
-    "volume": "174415",
-    "marketCap": "380994549.00",
+    "lastsale": "$22.85",
+    "netchange": "-0.37",
+    "pctchange": "-1.593%",
+    "volume": "197004",
+    "marketCap": "374923577.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -17939,7 +17939,7 @@
     "lastsale": "$22.27",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "62",
+    "volume": "26",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17950,11 +17950,11 @@
   {
     "symbol": "HWM",
     "name": "Howmet Aerospace Inc. Common Stock",
-    "lastsale": "$113.17",
-    "netchange": "1.16",
-    "pctchange": "1.036%",
-    "volume": "1817374",
-    "marketCap": "45976517647.00",
+    "lastsale": "$116.00",
+    "netchange": "2.83",
+    "pctchange": "2.501%",
+    "volume": "2389241",
+    "marketCap": "47126235284.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17964,11 +17964,11 @@
   {
     "symbol": "HXL",
     "name": "Hexcel Corporation Common Stock",
-    "lastsale": "$59.20",
-    "netchange": "-0.33",
-    "pctchange": "-0.554%",
-    "volume": "694126",
-    "marketCap": "4795325978.00",
+    "lastsale": "$58.78",
+    "netchange": "-0.42",
+    "pctchange": "-0.709%",
+    "volume": "694020",
+    "marketCap": "4761305084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -17978,11 +17978,11 @@
   {
     "symbol": "HY",
     "name": "Hyster-Yale Inc. Class A common stock",
-    "lastsale": "$55.09",
-    "netchange": "1.92",
-    "pctchange": "3.611%",
-    "volume": "137359",
-    "marketCap": "964526683.00",
+    "lastsale": "$54.19",
+    "netchange": "-0.90",
+    "pctchange": "-1.634%",
+    "volume": "94086",
+    "marketCap": "948769304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -17992,10 +17992,10 @@
   {
     "symbol": "HYAC",
     "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares",
-    "lastsale": "$10.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
+    "lastsale": "$10.7599",
+    "netchange": "0.0599",
+    "pctchange": "0.56%",
+    "volume": "22127",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -18006,10 +18006,10 @@
   {
     "symbol": "HYB",
     "name": "New America High Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.21",
-    "netchange": "0.05",
-    "pctchange": "0.613%",
-    "volume": "67092",
+    "lastsale": "$8.22",
+    "netchange": "0.01",
+    "pctchange": "0.122%",
+    "volume": "44205",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -18020,10 +18020,10 @@
   {
     "symbol": "HYI",
     "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "0.16",
-    "pctchange": "1.333%",
-    "volume": "43021",
+    "lastsale": "$12.09",
+    "netchange": "-0.07",
+    "pctchange": "-0.576%",
+    "volume": "98848",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -18034,10 +18034,10 @@
   {
     "symbol": "HYT",
     "name": "Blackrock Corporate High Yield Fund Inc. Common Stock",
-    "lastsale": "$9.83",
-    "netchange": "0.06",
-    "pctchange": "0.614%",
-    "volume": "1163637",
+    "lastsale": "$9.88",
+    "netchange": "0.05",
+    "pctchange": "0.509%",
+    "volume": "572103",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -18048,11 +18048,11 @@
   {
     "symbol": "HZO",
     "name": "MarineMax Inc.  (FL) Common Stock",
-    "lastsale": "$29.40",
-    "netchange": "0.01",
-    "pctchange": "0.034%",
-    "volume": "93048",
-    "marketCap": "664280211.00",
+    "lastsale": "$29.58",
+    "netchange": "0.18",
+    "pctchange": "0.612%",
+    "volume": "114531",
+    "marketCap": "668347233.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Auto & Home Supply Stores",
@@ -18062,10 +18062,10 @@
   {
     "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": "$6.205",
-    "netchange": "0.025",
-    "pctchange": "0.405%",
-    "volume": "41040",
+    "lastsale": "$6.21",
+    "netchange": "0.005",
+    "pctchange": "0.081%",
+    "volume": "10395",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -18076,11 +18076,11 @@
   {
     "symbol": "IAG",
     "name": "Iamgold Corporation Ordinary Shares",
-    "lastsale": "$5.30",
-    "netchange": "0.36",
-    "pctchange": "7.287%",
-    "volume": "10987369",
-    "marketCap": "3022590000.00",
+    "lastsale": "$5.54",
+    "netchange": "0.24",
+    "pctchange": "4.528%",
+    "volume": "7943339",
+    "marketCap": "3159462000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -18090,11 +18090,11 @@
   {
     "symbol": "IBM",
     "name": "International Business Machines Corporation Common Stock",
-    "lastsale": "$208.09",
-    "netchange": "3.10",
-    "pctchange": "1.512%",
-    "volume": "3405858",
-    "marketCap": "192409409680.00",
+    "lastsale": "$210.25",
+    "netchange": "2.16",
+    "pctchange": "1.038%",
+    "volume": "2859733",
+    "marketCap": "194406643208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -18104,11 +18104,11 @@
   {
     "symbol": "IBN",
     "name": "ICICI Bank Limited Common Stock",
-    "lastsale": "$29.75",
-    "netchange": "0.29",
-    "pctchange": "0.984%",
-    "volume": "5995058",
-    "marketCap": "104663302391.00",
+    "lastsale": "$29.76",
+    "netchange": "0.01",
+    "pctchange": "0.034%",
+    "volume": "2478567",
+    "marketCap": "104698483332.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -18118,11 +18118,11 @@
   {
     "symbol": "IBP",
     "name": "Installed Building Products Inc. Common Stock",
-    "lastsale": "$205.12",
-    "netchange": "5.10",
-    "pctchange": "2.55%",
-    "volume": "255382",
-    "marketCap": "5772432068.00",
+    "lastsale": "$206.91",
+    "netchange": "1.79",
+    "pctchange": "0.873%",
+    "volume": "267341",
+    "marketCap": "5822805768.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -18132,11 +18132,11 @@
   {
     "symbol": "IBTA",
     "name": "Ibotta Inc. Class A Common Stock",
-    "lastsale": "$65.30",
-    "netchange": "-1.82",
-    "pctchange": "-2.712%",
-    "volume": "536181",
-    "marketCap": "1999982933.00",
+    "lastsale": "$64.01",
+    "netchange": "-1.29",
+    "pctchange": "-1.975%",
+    "volume": "445566",
+    "marketCap": "1960473316.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -18146,11 +18146,11 @@
   {
     "symbol": "ICE",
     "name": "Intercontinental Exchange Inc. Common Stock",
-    "lastsale": "$157.69",
-    "netchange": "2.14",
-    "pctchange": "1.376%",
-    "volume": "3973835",
-    "marketCap": "90541891812.00",
+    "lastsale": "$157.93",
+    "netchange": "0.24",
+    "pctchange": "0.152%",
+    "volume": "2847523",
+    "marketCap": "90679694171.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18160,11 +18160,11 @@
   {
     "symbol": "ICL",
     "name": "ICL Group Ltd. Ordinary Shares",
-    "lastsale": "$4.51",
-    "netchange": "0.09",
-    "pctchange": "2.036%",
-    "volume": "924266",
-    "marketCap": "5926254265.00",
+    "lastsale": "$4.38",
+    "netchange": "-0.13",
+    "pctchange": "-2.882%",
+    "volume": "883166",
+    "marketCap": "5755430972.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Agricultural Chemicals",
@@ -18174,10 +18174,10 @@
   {
     "symbol": "ICR^A",
     "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.046%",
-    "volume": "4195",
+    "lastsale": "$21.50",
+    "netchange": "-0.22",
+    "pctchange": "-1.013%",
+    "volume": "864",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -18188,11 +18188,11 @@
   {
     "symbol": "IDA",
     "name": "IDACORP Inc. Common Stock",
-    "lastsale": "$118.56",
-    "netchange": "1.37",
-    "pctchange": "1.169%",
-    "volume": "223686",
-    "marketCap": "6315669148.00",
+    "lastsale": "$117.77",
+    "netchange": "-0.79",
+    "pctchange": "-0.666%",
+    "volume": "426315",
+    "marketCap": "6273585995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -18202,10 +18202,10 @@
   {
     "symbol": "IDE",
     "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.61",
-    "netchange": "0.20",
-    "pctchange": "1.753%",
-    "volume": "52082",
+    "lastsale": "$11.42",
+    "netchange": "-0.19",
+    "pctchange": "-1.637%",
+    "volume": "129697",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -18216,11 +18216,11 @@
   {
     "symbol": "IDT",
     "name": "IDT Corporation Class B Common Stock",
-    "lastsale": "$49.92",
-    "netchange": "0.55",
-    "pctchange": "1.114%",
-    "volume": "86001",
-    "marketCap": "1259423443.00",
+    "lastsale": "$49.99",
+    "netchange": "0.07",
+    "pctchange": "0.14%",
+    "volume": "91223",
+    "marketCap": "1261189462.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18230,11 +18230,11 @@
   {
     "symbol": "IEX",
     "name": "IDEX Corporation Common Stock",
-    "lastsale": "$226.66",
-    "netchange": "-1.17",
-    "pctchange": "-0.514%",
-    "volume": "659599",
-    "marketCap": "17163444991.00",
+    "lastsale": "$223.61",
+    "netchange": "-3.05",
+    "pctchange": "-1.346%",
+    "volume": "664309",
+    "marketCap": "16932488902.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Fluid Controls",
@@ -18244,11 +18244,11 @@
   {
     "symbol": "IFF",
     "name": "International Flavors & Fragrances Inc. Common Stock",
-    "lastsale": "$86.61",
-    "netchange": "0.47",
-    "pctchange": "0.546%",
-    "volume": "1786575",
-    "marketCap": "22144646515.00",
+    "lastsale": "$88.93",
+    "netchange": "2.32",
+    "pctchange": "2.679%",
+    "volume": "2216732",
+    "marketCap": "22737829518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -18258,10 +18258,10 @@
   {
     "symbol": "IFN",
     "name": "India Fund Inc. (The) Common Stock",
-    "lastsale": "$17.65",
-    "netchange": "0.30",
-    "pctchange": "1.729%",
-    "volume": "249754",
+    "lastsale": "$17.70",
+    "netchange": "0.05",
+    "pctchange": "0.283%",
+    "volume": "260418",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18272,11 +18272,11 @@
   {
     "symbol": "IFS",
     "name": "Intercorp Financial Services Inc. Common Shares",
-    "lastsale": "$28.21",
-    "netchange": "-0.09",
-    "pctchange": "-0.318%",
-    "volume": "165506",
-    "marketCap": "3229481082.00",
+    "lastsale": "$28.88",
+    "netchange": "0.67",
+    "pctchange": "2.375%",
+    "volume": "289346",
+    "marketCap": "3306182689.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -18286,10 +18286,10 @@
   {
     "symbol": "IGA",
     "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.62",
-    "netchange": "0.1701",
-    "pctchange": "1.80%",
-    "volume": "35860",
+    "lastsale": "$9.63",
+    "netchange": "0.01",
+    "pctchange": "0.104%",
+    "volume": "49288",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18300,10 +18300,10 @@
   {
     "symbol": "IGD",
     "name": "Voya Global Equity Dividend and Premium Opportunity Fund",
-    "lastsale": "$5.55",
-    "netchange": "0.04",
-    "pctchange": "0.726%",
-    "volume": "207343",
+    "lastsale": "$5.58",
+    "netchange": "0.03",
+    "pctchange": "0.541%",
+    "volume": "247071",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18314,10 +18314,10 @@
   {
     "symbol": "IGI",
     "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock",
-    "lastsale": "$16.64",
-    "netchange": "0.02",
-    "pctchange": "0.12%",
-    "volume": "14105",
+    "lastsale": "$16.67",
+    "netchange": "0.03",
+    "pctchange": "0.18%",
+    "volume": "12171",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -18328,10 +18328,10 @@
   {
     "symbol": "IGR",
     "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.57",
-    "netchange": "0.06",
-    "pctchange": "1.089%",
-    "volume": "720450",
+    "lastsale": "$5.60",
+    "netchange": "0.03",
+    "pctchange": "0.539%",
+    "volume": "484932",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -18342,11 +18342,11 @@
   {
     "symbol": "IGT",
     "name": "International Game Technology Ordinary Shares",
-    "lastsale": "$19.19",
-    "netchange": "-0.32",
-    "pctchange": "-1.64%",
-    "volume": "1363545",
-    "marketCap": "3847254358.00",
+    "lastsale": "$18.97",
+    "netchange": "-0.22",
+    "pctchange": "-1.146%",
+    "volume": "2224598",
+    "marketCap": "3803148264.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -18356,11 +18356,11 @@
   {
     "symbol": "IH",
     "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares",
-    "lastsale": "$1.63",
-    "netchange": "-0.007",
-    "pctchange": "-0.428%",
-    "volume": "31706",
-    "marketCap": "85967760.00",
+    "lastsale": "$1.637",
+    "netchange": "0.007",
+    "pctchange": "0.429%",
+    "volume": "18923",
+    "marketCap": "86336947.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -18371,9 +18371,9 @@
     "symbol": "IHD",
     "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares",
     "lastsale": "$5.16",
-    "netchange": "0.05",
-    "pctchange": "0.978%",
-    "volume": "79805",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "44269",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -18384,11 +18384,11 @@
   {
     "symbol": "IHG",
     "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)",
-    "lastsale": "$121.76",
-    "netchange": "0.56",
-    "pctchange": "0.462%",
-    "volume": "81482",
-    "marketCap": "19400763536.00",
+    "lastsale": "$122.09",
+    "netchange": "0.33",
+    "pctchange": "0.271%",
+    "volume": "105799",
+    "marketCap": "19453344449.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18399,9 +18399,9 @@
     "symbol": "IHS",
     "name": "IHS Holding Limited Ordinary Shares",
     "lastsale": "$2.80",
-    "netchange": "0.16",
-    "pctchange": "6.061%",
-    "volume": "350324",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "304788",
     "marketCap": "929376006.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
@@ -18412,11 +18412,11 @@
   {
     "symbol": "IHTA",
     "name": "Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest No par value per share",
-    "lastsale": "$7.53",
-    "netchange": "-0.155",
-    "pctchange": "-2.017%",
-    "volume": "320108",
-    "marketCap": "66156035.00",
+    "lastsale": "$7.54",
+    "netchange": "0.01",
+    "pctchange": "0.133%",
+    "volume": "54242",
+    "marketCap": "66243891.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Finance/Investors Services",
@@ -18426,10 +18426,10 @@
   {
     "symbol": "IIF",
     "name": "Morgan Stanley India Investment Fund Inc. Common Stock",
-    "lastsale": "$27.38",
-    "netchange": "0.11",
-    "pctchange": "0.403%",
-    "volume": "38937",
+    "lastsale": "$27.55",
+    "netchange": "0.17",
+    "pctchange": "0.621%",
+    "volume": "54447",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -18440,11 +18440,11 @@
   {
     "symbol": "IIIN",
     "name": "Insteel Industries Inc. Common Stock",
-    "lastsale": "$29.83",
-    "netchange": "-0.30",
-    "pctchange": "-0.996%",
-    "volume": "77387",
-    "marketCap": "580258321.00",
+    "lastsale": "$29.51",
+    "netchange": "-0.32",
+    "pctchange": "-1.073%",
+    "volume": "111328",
+    "marketCap": "574033625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -18454,11 +18454,11 @@
   {
     "symbol": "IIM",
     "name": "Invesco Value Municipal Income Trust Common Stock",
-    "lastsale": "$12.28",
-    "netchange": "-0.04",
-    "pctchange": "-0.325%",
-    "volume": "90465",
-    "marketCap": "578000431.00",
+    "lastsale": "$12.23",
+    "netchange": "-0.05",
+    "pctchange": "-0.407%",
+    "volume": "158154",
+    "marketCap": "575647009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18468,11 +18468,11 @@
   {
     "symbol": "IIPR",
     "name": "Innovative Industrial Properties Inc. Common Stock",
-    "lastsale": "$104.75",
-    "netchange": "2.52",
-    "pctchange": "2.465%",
-    "volume": "211249",
-    "marketCap": "2967759507.00",
+    "lastsale": "$106.20",
+    "netchange": "1.45",
+    "pctchange": "1.384%",
+    "volume": "227471",
+    "marketCap": "3008840665.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate",
@@ -18482,10 +18482,10 @@
   {
     "symbol": "IIPR^A",
     "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.21",
-    "netchange": "-0.1804",
-    "pctchange": "-0.684%",
-    "volume": "5150",
+    "lastsale": "$26.36",
+    "netchange": "0.15",
+    "pctchange": "0.572%",
+    "volume": "575",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18496,11 +18496,11 @@
   {
     "symbol": "IMAX",
     "name": "Imax Corporation Common Stock",
-    "lastsale": "$24.35",
-    "netchange": "0.14",
-    "pctchange": "0.578%",
-    "volume": "308944",
-    "marketCap": "1282822308.00",
+    "lastsale": "$24.90",
+    "netchange": "0.55",
+    "pctchange": "2.259%",
+    "volume": "433746",
+    "marketCap": "1311797761.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18510,11 +18510,11 @@
   {
     "symbol": "INFA",
     "name": "Informatica Inc. Class A Common Stock",
-    "lastsale": "$25.50",
-    "netchange": "0.71",
-    "pctchange": "2.864%",
-    "volume": "2638665",
-    "marketCap": "7786943415.00",
+    "lastsale": "$25.74",
+    "netchange": "0.24",
+    "pctchange": "0.941%",
+    "volume": "1428155",
+    "marketCap": "7860232294.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -18524,11 +18524,11 @@
   {
     "symbol": "INFY",
     "name": "Infosys Limited American Depositary Shares",
-    "lastsale": "$21.60",
-    "netchange": "0.07",
-    "pctchange": "0.325%",
-    "volume": "4816443",
-    "marketCap": "89680938372.00",
+    "lastsale": "$21.73",
+    "netchange": "0.13",
+    "pctchange": "0.602%",
+    "volume": "6033072",
+    "marketCap": "90220684760.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18538,11 +18538,11 @@
   {
     "symbol": "ING",
     "name": "ING Group N.V. Common Stock",
-    "lastsale": "$15.89",
-    "netchange": "0.15",
-    "pctchange": "0.953%",
-    "volume": "1922664",
-    "marketCap": "55586310112.00",
+    "lastsale": "$15.80",
+    "netchange": "-0.09",
+    "pctchange": "-0.566%",
+    "volume": "2237857",
+    "marketCap": "55271472610.00",
     "country": "Netherlands",
     "ipoyear": "1997",
     "industry": "Commercial Banks",
@@ -18552,11 +18552,11 @@
   {
     "symbol": "INGM",
     "name": "Ingram Micro Holding Corporation Common Stock",
-    "lastsale": "$22.77",
-    "netchange": "0.02",
-    "pctchange": "0.088%",
-    "volume": "505008",
-    "marketCap": "5346978479.00",
+    "lastsale": "$22.78",
+    "netchange": "0.01",
+    "pctchange": "0.044%",
+    "volume": "195192",
+    "marketCap": "5349326735.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -18566,11 +18566,11 @@
   {
     "symbol": "INGR",
     "name": "Ingredion Incorporated Common Stock",
-    "lastsale": "$138.83",
-    "netchange": "-2.00",
-    "pctchange": "-1.42%",
-    "volume": "840662",
-    "marketCap": "9045834051.00",
+    "lastsale": "$141.98",
+    "netchange": "3.15",
+    "pctchange": "2.269%",
+    "volume": "490928",
+    "marketCap": "9251080591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -18580,11 +18580,11 @@
   {
     "symbol": "INN",
     "name": "Summit Hotel Properties Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "-0.10",
-    "pctchange": "-1.616%",
-    "volume": "331905",
-    "marketCap": "660263476.00",
+    "lastsale": "$6.10",
+    "netchange": "0.01",
+    "pctchange": "0.164%",
+    "volume": "454811",
+    "marketCap": "661347653.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -18594,10 +18594,10 @@
   {
     "symbol": "INN^E",
     "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.86",
-    "netchange": "0.12",
-    "pctchange": "0.579%",
-    "volume": "37128",
+    "lastsale": "$20.75",
+    "netchange": "-0.11",
+    "pctchange": "-0.527%",
+    "volume": "3388",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18609,9 +18609,9 @@
     "symbol": "INN^F",
     "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share",
     "lastsale": "$20.85",
-    "netchange": "-0.03",
-    "pctchange": "-0.144%",
-    "volume": "4274",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2315",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18622,10 +18622,10 @@
   {
     "symbol": "INSI",
     "name": "Insight Select Income Fund",
-    "lastsale": "$17.24",
-    "netchange": "-0.06",
-    "pctchange": "-0.347%",
-    "volume": "10412",
+    "lastsale": "$17.33",
+    "netchange": "0.09",
+    "pctchange": "0.522%",
+    "volume": "9556",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18636,11 +18636,11 @@
   {
     "symbol": "INSP",
     "name": "Inspire Medical Systems Inc. Common Stock",
-    "lastsale": "$175.28",
-    "netchange": "2.58",
-    "pctchange": "1.494%",
-    "volume": "572374",
-    "marketCap": "5252600686.00",
+    "lastsale": "$176.05",
+    "netchange": "0.77",
+    "pctchange": "0.439%",
+    "volume": "236674",
+    "marketCap": "5275675210.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -18650,11 +18650,11 @@
   {
     "symbol": "INSW",
     "name": "International Seaways Inc. Common Stock ",
-    "lastsale": "$41.88",
-    "netchange": "0.65",
-    "pctchange": "1.577%",
-    "volume": "422672",
-    "marketCap": "2060196055.00",
+    "lastsale": "$41.99",
+    "netchange": "0.11",
+    "pctchange": "0.263%",
+    "volume": "371298",
+    "marketCap": "2065607268.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Marine Transportation",
@@ -18664,11 +18664,11 @@
   {
     "symbol": "INVH",
     "name": "Invitation Homes Inc. Common Stock",
-    "lastsale": "$34.15",
-    "netchange": "0.36",
-    "pctchange": "1.065%",
-    "volume": "2195258",
-    "marketCap": "20920477074.00",
+    "lastsale": "$34.03",
+    "netchange": "-0.12",
+    "pctchange": "-0.351%",
+    "volume": "1987732",
+    "marketCap": "20846964416.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -18678,11 +18678,11 @@
   {
     "symbol": "INVX",
     "name": "Innovex International Inc. Common Stock",
-    "lastsale": "$16.73",
-    "netchange": "0.47",
-    "pctchange": "2.891%",
-    "volume": "499550",
-    "marketCap": "1125008883.00",
+    "lastsale": "$16.57",
+    "netchange": "-0.16",
+    "pctchange": "-0.956%",
+    "volume": "392203",
+    "marketCap": "1114249683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -18692,11 +18692,11 @@
   {
     "symbol": "IONQ",
     "name": "IonQ Inc. Common Stock",
-    "lastsale": "$25.23",
-    "netchange": "-3.91",
-    "pctchange": "-13.418%",
-    "volume": "54129709",
-    "marketCap": "5459576266.00",
+    "lastsale": "$27.89",
+    "netchange": "2.66",
+    "pctchange": "10.543%",
+    "volume": "30034060",
+    "marketCap": "6035179629.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18706,11 +18706,11 @@
   {
     "symbol": "IOT",
     "name": "Samsara Inc. Class A Common Stock",
-    "lastsale": "$49.49",
-    "netchange": "-0.02",
-    "pctchange": "-0.04%",
-    "volume": "1923798",
-    "marketCap": "27534315986.00",
+    "lastsale": "$52.23",
+    "netchange": "2.74",
+    "pctchange": "5.536%",
+    "volume": "3358176",
+    "marketCap": "29058745685.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18720,11 +18720,11 @@
   {
     "symbol": "IP",
     "name": "International Paper Company Common Stock",
-    "lastsale": "$57.70",
-    "netchange": "0.12",
-    "pctchange": "0.208%",
-    "volume": "3876484",
-    "marketCap": "20045458102.00",
+    "lastsale": "$57.84",
+    "netchange": "0.14",
+    "pctchange": "0.243%",
+    "volume": "4262830",
+    "marketCap": "20094095262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -18734,11 +18734,11 @@
   {
     "symbol": "IPG",
     "name": "Interpublic Group of Companies Inc. (The) Common Stock",
-    "lastsale": "$27.52",
-    "netchange": "0.43",
-    "pctchange": "1.587%",
-    "volume": "6701983",
-    "marketCap": "10251437167.00",
+    "lastsale": "$27.66",
+    "netchange": "0.14",
+    "pctchange": "0.509%",
+    "volume": "5294146",
+    "marketCap": "10303588374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18748,11 +18748,11 @@
   {
     "symbol": "IPI",
     "name": "Intrepid Potash Inc Common Stock",
-    "lastsale": "$26.84",
-    "netchange": "-0.33",
-    "pctchange": "-1.215%",
-    "volume": "156191",
-    "marketCap": "353300852.00",
+    "lastsale": "$27.06",
+    "netchange": "0.22",
+    "pctchange": "0.82%",
+    "volume": "60422",
+    "marketCap": "356196760.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -18762,11 +18762,11 @@
   {
     "symbol": "IQI",
     "name": "Invesco Quality Municipal Income Trust Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "0.02",
-    "pctchange": "0.201%",
-    "volume": "164933",
-    "marketCap": "528309132.00",
+    "lastsale": "$9.94",
+    "netchange": "-0.05",
+    "pctchange": "-0.501%",
+    "volume": "167990",
+    "marketCap": "525664942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -18776,11 +18776,11 @@
   {
     "symbol": "IQV",
     "name": "IQVIA Holdings Inc. Common Stock",
-    "lastsale": "$191.04",
-    "netchange": "-1.64",
-    "pctchange": "-0.851%",
-    "volume": "3143995",
-    "marketCap": "34673760000.00",
+    "lastsale": "$191.33",
+    "netchange": "0.29",
+    "pctchange": "0.152%",
+    "volume": "3011627",
+    "marketCap": "34726395000.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -18790,11 +18790,11 @@
   {
     "symbol": "IR",
     "name": "Ingersoll Rand Inc. Common Stock",
-    "lastsale": "$101.65",
-    "netchange": "-0.78",
-    "pctchange": "-0.761%",
-    "volume": "1829216",
-    "marketCap": "40966212900.00",
+    "lastsale": "$102.38",
+    "netchange": "0.73",
+    "pctchange": "0.718%",
+    "volume": "1975814",
+    "marketCap": "41260411969.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -18804,11 +18804,11 @@
   {
     "symbol": "IRM",
     "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT",
-    "lastsale": "$115.50",
-    "netchange": "0.62",
-    "pctchange": "0.54%",
-    "volume": "1440319",
-    "marketCap": "33894672851.00",
+    "lastsale": "$116.51",
+    "netchange": "1.01",
+    "pctchange": "0.874%",
+    "volume": "1028584",
+    "marketCap": "34191067825.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -18818,11 +18818,11 @@
   {
     "symbol": "IRS",
     "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)",
-    "lastsale": "$15.73",
-    "netchange": "1.01",
-    "pctchange": "6.861%",
-    "volume": "218975",
-    "marketCap": "1166315259.00",
+    "lastsale": "$15.83",
+    "netchange": "0.10",
+    "pctchange": "0.636%",
+    "volume": "161346",
+    "marketCap": "1173729850.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -18832,11 +18832,11 @@
   {
     "symbol": "IRT",
     "name": "Independence Realty Trust Inc. Common Stock",
-    "lastsale": "$21.25",
-    "netchange": "0.26",
-    "pctchange": "1.239%",
-    "volume": "1533556",
-    "marketCap": "4783319665.00",
+    "lastsale": "$21.36",
+    "netchange": "0.11",
+    "pctchange": "0.518%",
+    "volume": "3046381",
+    "marketCap": "4808080379.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -18846,10 +18846,10 @@
   {
     "symbol": "ISD",
     "name": "PGIM High Yield Bond Fund Inc.",
-    "lastsale": "$13.52",
-    "netchange": "0.10",
-    "pctchange": "0.745%",
-    "volume": "93522",
+    "lastsale": "$13.60",
+    "netchange": "0.08",
+    "pctchange": "0.592%",
+    "volume": "101509",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -18860,11 +18860,11 @@
   {
     "symbol": "IT",
     "name": "Gartner Inc. Common Stock",
-    "lastsale": "$520.73",
-    "netchange": "-2.13",
-    "pctchange": "-0.407%",
-    "volume": "368098",
-    "marketCap": "40166133624.00",
+    "lastsale": "$517.73",
+    "netchange": "-3.00",
+    "pctchange": "-0.576%",
+    "volume": "380688",
+    "marketCap": "39934730784.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Other Consumer Services",
@@ -18874,11 +18874,11 @@
   {
     "symbol": "ITGR",
     "name": "Integer Holdings Corporation Common Stock",
-    "lastsale": "$134.53",
-    "netchange": "1.35",
-    "pctchange": "1.014%",
-    "volume": "662066",
-    "marketCap": "4512408220.00",
+    "lastsale": "$133.52",
+    "netchange": "-1.01",
+    "pctchange": "-0.751%",
+    "volume": "222678",
+    "marketCap": "4478530777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18888,11 +18888,11 @@
   {
     "symbol": "ITT",
     "name": "ITT Inc. Common Stock ",
-    "lastsale": "$153.47",
-    "netchange": "0.87",
-    "pctchange": "0.57%",
-    "volume": "482976",
-    "marketCap": "12507805000.00",
+    "lastsale": "$153.00",
+    "netchange": "-0.47",
+    "pctchange": "-0.306%",
+    "volume": "201977",
+    "marketCap": "12469500000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -18902,11 +18902,11 @@
   {
     "symbol": "ITUB",
     "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)",
-    "lastsale": "$5.96",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18350198",
-    "marketCap": "58413165294.00",
+    "lastsale": "$5.98",
+    "netchange": "0.02",
+    "pctchange": "0.336%",
+    "volume": "14690101",
+    "marketCap": "58609182627.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18916,11 +18916,11 @@
   {
     "symbol": "ITW",
     "name": "Illinois Tool Works Inc. Common Stock",
-    "lastsale": "$270.06",
-    "netchange": "-0.56",
-    "pctchange": "-0.207%",
-    "volume": "711349",
-    "marketCap": "79748718000.00",
+    "lastsale": "$266.46",
+    "netchange": "-3.60",
+    "pctchange": "-1.333%",
+    "volume": "615300",
+    "marketCap": "78685638000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18930,11 +18930,11 @@
   {
     "symbol": "IVR",
     "name": "INVESCO MORTGAGE CAPITAL INC Common Stock",
-    "lastsale": "$8.23",
-    "netchange": "0.03",
-    "pctchange": "0.366%",
-    "volume": "926851",
-    "marketCap": "499810262.00",
+    "lastsale": "$8.16",
+    "netchange": "-0.07",
+    "pctchange": "-0.851%",
+    "volume": "725769",
+    "marketCap": "495559142.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -18944,10 +18944,10 @@
   {
     "symbol": "IVR^B",
     "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg",
-    "lastsale": "$25.3416",
-    "netchange": "0.0016",
-    "pctchange": "0.006%",
-    "volume": "2070",
+    "lastsale": "$25.3401",
+    "netchange": "-0.0015",
+    "pctchange": "-0.006%",
+    "volume": "6536",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18958,10 +18958,10 @@
   {
     "symbol": "IVR^C",
     "name": "INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share",
-    "lastsale": "$24.13",
-    "netchange": "-0.27",
-    "pctchange": "-1.107%",
-    "volume": "9727",
+    "lastsale": "$24.08",
+    "netchange": "-0.05",
+    "pctchange": "-0.207%",
+    "volume": "6092",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18972,11 +18972,11 @@
   {
     "symbol": "IVT",
     "name": "InvenTrust Properties Corp. Common Stock",
-    "lastsale": "$30.51",
-    "netchange": "0.35",
-    "pctchange": "1.16%",
-    "volume": "252343",
-    "marketCap": "2353249450.00",
+    "lastsale": "$30.88",
+    "netchange": "0.37",
+    "pctchange": "1.213%",
+    "volume": "231762",
+    "marketCap": "2381787709.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -18986,11 +18986,11 @@
   {
     "symbol": "IVZ",
     "name": "Invesco Ltd Common Stock",
-    "lastsale": "$17.47",
+    "lastsale": "$17.27",
     "netchange": "-0.20",
-    "pctchange": "-1.132%",
-    "volume": "5719485",
-    "marketCap": "7851715961.00",
+    "pctchange": "-1.145%",
+    "volume": "3109887",
+    "marketCap": "7761827971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19000,11 +19000,11 @@
   {
     "symbol": "IX",
     "name": "Orix Corp Ads Common Stock",
-    "lastsale": "$108.63",
-    "netchange": "0.76",
-    "pctchange": "0.705%",
-    "volume": "100200",
-    "marketCap": "26396243881.00",
+    "lastsale": "$108.58",
+    "netchange": "-0.05",
+    "pctchange": "-0.046%",
+    "volume": "40017",
+    "marketCap": "26384094270.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -19014,11 +19014,11 @@
   {
     "symbol": "J",
     "name": "Jacobs Solutions Inc. Common Stock",
-    "lastsale": "$140.35",
-    "netchange": "0.34",
-    "pctchange": "0.243%",
-    "volume": "809236",
-    "marketCap": "17438252694.00",
+    "lastsale": "$133.52",
+    "netchange": "-6.83",
+    "pctchange": "-4.866%",
+    "volume": "1928093",
+    "marketCap": "16589636621.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -19028,11 +19028,11 @@
   {
     "symbol": "JBGS",
     "name": "JBG SMITH Properties Common Shares ",
-    "lastsale": "$14.91",
-    "netchange": "-0.27",
-    "pctchange": "-1.779%",
-    "volume": "534373",
-    "marketCap": "1259563387.00",
+    "lastsale": "$15.09",
+    "netchange": "0.18",
+    "pctchange": "1.207%",
+    "volume": "372444",
+    "marketCap": "1274769383.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -19042,11 +19042,11 @@
   {
     "symbol": "JBI",
     "name": "Janus International Group Inc. Common Stock",
-    "lastsale": "$7.16",
-    "netchange": "-0.01",
-    "pctchange": "-0.139%",
-    "volume": "954264",
-    "marketCap": "1010094702.00",
+    "lastsale": "$7.09",
+    "netchange": "-0.07",
+    "pctchange": "-0.978%",
+    "volume": "1258531",
+    "marketCap": "1000219474.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -19070,11 +19070,11 @@
   {
     "symbol": "JBL",
     "name": "Jabil Inc. Common Stock",
-    "lastsale": "$128.29",
-    "netchange": "0.03",
-    "pctchange": "0.023%",
-    "volume": "795088",
-    "marketCap": "14476653358.00",
+    "lastsale": "$127.55",
+    "netchange": "-0.74",
+    "pctchange": "-0.577%",
+    "volume": "1311789",
+    "marketCap": "14393149395.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -19084,11 +19084,11 @@
   {
     "symbol": "JBT",
     "name": "John Bean Technologies Corporation Common Stock",
-    "lastsale": "$117.78",
-    "netchange": "1.36",
-    "pctchange": "1.168%",
-    "volume": "208629",
-    "marketCap": "3750425904.00",
+    "lastsale": "$118.20",
+    "netchange": "0.42",
+    "pctchange": "0.357%",
+    "volume": "336973",
+    "marketCap": "3763799812.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -19098,10 +19098,10 @@
   {
     "symbol": "JCE",
     "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.40",
-    "netchange": "0.07",
-    "pctchange": "0.457%",
-    "volume": "15683",
+    "lastsale": "$15.44",
+    "netchange": "0.04",
+    "pctchange": "0.26%",
+    "volume": "15616",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -19112,11 +19112,11 @@
   {
     "symbol": "JCI",
     "name": "Johnson Controls International plc Ordinary Share",
-    "lastsale": "$83.65",
-    "netchange": "-0.75",
-    "pctchange": "-0.889%",
-    "volume": "3439191",
-    "marketCap": "55879333374.00",
+    "lastsale": "$83.53",
+    "netchange": "-0.12",
+    "pctchange": "-0.143%",
+    "volume": "3398837",
+    "marketCap": "55799171748.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -19126,11 +19126,11 @@
   {
     "symbol": "JEF",
     "name": "Jefferies Financial Group Inc. Common Stock",
-    "lastsale": "$73.83",
-    "netchange": "-0.37",
-    "pctchange": "-0.499%",
-    "volume": "1127321",
-    "marketCap": "15171962007.00",
+    "lastsale": "$74.62",
+    "netchange": "0.79",
+    "pctchange": "1.07%",
+    "volume": "846675",
+    "marketCap": "15334305905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19140,11 +19140,11 @@
   {
     "symbol": "JELD",
     "name": "JELD-WEN Holding Inc. Common Stock",
-    "lastsale": "$10.05",
-    "netchange": "-0.14",
-    "pctchange": "-1.374%",
-    "volume": "1169029",
-    "marketCap": "850427613.00",
+    "lastsale": "$10.16",
+    "netchange": "0.11",
+    "pctchange": "1.095%",
+    "volume": "1050392",
+    "marketCap": "859735776.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Forest Products",
@@ -19154,11 +19154,11 @@
   {
     "symbol": "JEQ",
     "name": "abrdn Japan Equity Fund Inc. Common Stock",
-    "lastsale": "$5.82",
-    "netchange": "0.01",
-    "pctchange": "0.172%",
-    "volume": "936",
-    "marketCap": "79151942.00",
+    "lastsale": "$5.80",
+    "netchange": "-0.02",
+    "pctchange": "-0.344%",
+    "volume": "16777",
+    "marketCap": "78879942.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Air Freight/Delivery Services",
@@ -19168,10 +19168,10 @@
   {
     "symbol": "JFR",
     "name": "Nuveen Floating Rate Income Fund Common Stock",
-    "lastsale": "$8.92",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "487199",
+    "lastsale": "$8.95",
+    "netchange": "0.03",
+    "pctchange": "0.336%",
+    "volume": "433936",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -19182,10 +19182,10 @@
   {
     "symbol": "JGH",
     "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.153%",
-    "volume": "25902",
+    "lastsale": "$13.01",
+    "netchange": "-0.03",
+    "pctchange": "-0.23%",
+    "volume": "28643",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -19196,11 +19196,11 @@
   {
     "symbol": "JHG",
     "name": "Janus Henderson Group plc Ordinary Shares",
-    "lastsale": "$44.40",
-    "netchange": "-0.10",
-    "pctchange": "-0.225%",
-    "volume": "1008001",
-    "marketCap": "7059374137.00",
+    "lastsale": "$43.92",
+    "netchange": "-0.48",
+    "pctchange": "-1.081%",
+    "volume": "948404",
+    "marketCap": "6983056579.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -19210,11 +19210,11 @@
   {
     "symbol": "JHI",
     "name": "John Hancock Investors Trust Common Stock",
-    "lastsale": "$14.0408",
-    "netchange": "-0.0042",
-    "pctchange": "-0.03%",
-    "volume": "1887",
-    "marketCap": "122780436.00",
+    "lastsale": "$14.084",
+    "netchange": "0.0432",
+    "pctchange": "0.308%",
+    "volume": "5906",
+    "marketCap": "123158200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -19224,11 +19224,11 @@
   {
     "symbol": "JHS",
     "name": "John Hancock Income Securities Trust Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "4393",
-    "marketCap": "133353398.00",
+    "lastsale": "$11.39",
+    "netchange": "-0.06",
+    "pctchange": "-0.524%",
+    "volume": "1231",
+    "marketCap": "132654603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -19238,11 +19238,11 @@
   {
     "symbol": "JHX",
     "name": "James Hardie Industries plc American Depositary Shares (Ireland)",
-    "lastsale": "$35.82",
-    "netchange": "-0.33",
-    "pctchange": "-0.913%",
-    "volume": "64911",
-    "marketCap": "15538165590.00",
+    "lastsale": "$35.95",
+    "netchange": "0.13",
+    "pctchange": "0.363%",
+    "volume": "151752",
+    "marketCap": "15594557592.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -19252,11 +19252,11 @@
   {
     "symbol": "JILL",
     "name": "J. Jill Inc. Common Stock",
-    "lastsale": "$24.87",
-    "netchange": "-0.60",
-    "pctchange": "-2.356%",
-    "volume": "93799",
-    "marketCap": "375147934.00",
+    "lastsale": "$24.42",
+    "netchange": "-0.45",
+    "pctchange": "-1.809%",
+    "volume": "76392",
+    "marketCap": "368359974.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -19266,11 +19266,11 @@
   {
     "symbol": "JKS",
     "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)",
-    "lastsale": "$21.18",
-    "netchange": "0.27",
-    "pctchange": "1.291%",
-    "volume": "704530",
-    "marketCap": "1164913831.00",
+    "lastsale": "$20.82",
+    "netchange": "-0.36",
+    "pctchange": "-1.70%",
+    "volume": "500148",
+    "marketCap": "1145113595.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -19280,11 +19280,11 @@
   {
     "symbol": "JLL",
     "name": "Jones Lang LaSalle Incorporated Common Stock",
-    "lastsale": "$262.26",
-    "netchange": "1.06",
-    "pctchange": "0.406%",
-    "volume": "206754",
-    "marketCap": "12442838105.00",
+    "lastsale": "$258.31",
+    "netchange": "-3.95",
+    "pctchange": "-1.506%",
+    "volume": "285324",
+    "marketCap": "12255431674.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19294,10 +19294,10 @@
   {
     "symbol": "JLS",
     "name": "Nuveen Mortgage and Income Fund",
-    "lastsale": "$18.045",
-    "netchange": "0.095",
-    "pctchange": "0.529%",
-    "volume": "12726",
+    "lastsale": "$18.025",
+    "netchange": "-0.02",
+    "pctchange": "-0.111%",
+    "volume": "18244",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -19308,11 +19308,11 @@
   {
     "symbol": "JMIA",
     "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares",
-    "lastsale": "$3.74",
-    "netchange": "0.02",
-    "pctchange": "0.538%",
-    "volume": "1350764",
-    "marketCap": "458000400.00",
+    "lastsale": "$3.72",
+    "netchange": "-0.02",
+    "pctchange": "-0.535%",
+    "volume": "1538771",
+    "marketCap": "455551200.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -19322,10 +19322,10 @@
   {
     "symbol": "JMM",
     "name": "Nuveen Multi-Market Income Fund (MA)",
-    "lastsale": "$6.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.166%",
-    "volume": "5578",
+    "lastsale": "$5.9986",
+    "netchange": "-0.0014",
+    "pctchange": "-0.023%",
+    "volume": "1605",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19336,11 +19336,11 @@
   {
     "symbol": "JNJ",
     "name": "Johnson & Johnson Common Stock",
-    "lastsale": "$154.77",
-    "netchange": "0.77",
-    "pctchange": "0.50%",
-    "volume": "7510571",
-    "marketCap": "372627807376.00",
+    "lastsale": "$153.00",
+    "netchange": "-1.77",
+    "pctchange": "-1.144%",
+    "volume": "8230935",
+    "marketCap": "368366314716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19350,11 +19350,11 @@
   {
     "symbol": "JNPR",
     "name": "Juniper Networks Inc. Common Stock",
-    "lastsale": "$35.61",
-    "netchange": "-0.90",
-    "pctchange": "-2.465%",
-    "volume": "13354016",
-    "marketCap": "11790081320.00",
+    "lastsale": "$35.08",
+    "netchange": "-0.53",
+    "pctchange": "-1.488%",
+    "volume": "8833172",
+    "marketCap": "11614604120.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -19364,11 +19364,11 @@
   {
     "symbol": "JOBY",
     "name": "Joby Aviation Inc. Common Stock",
-    "lastsale": "$5.61",
-    "netchange": "-0.12",
-    "pctchange": "-2.094%",
-    "volume": "11722648",
-    "marketCap": "4292129952.00",
+    "lastsale": "$6.33",
+    "netchange": "0.72",
+    "pctchange": "12.834%",
+    "volume": "20755907",
+    "marketCap": "4842991550.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -19378,11 +19378,11 @@
   {
     "symbol": "JOE",
     "name": "St. Joe Company (The) Common Stock",
-    "lastsale": "$50.18",
-    "netchange": "0.22",
-    "pctchange": "0.44%",
-    "volume": "244409",
-    "marketCap": "2930386851.00",
+    "lastsale": "$50.50",
+    "netchange": "0.32",
+    "pctchange": "0.638%",
+    "volume": "207888",
+    "marketCap": "2949074053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -19392,10 +19392,10 @@
   {
     "symbol": "JOF",
     "name": "Japan Smaller Capitalization Fund Inc Common Stock",
-    "lastsale": "$7.59",
-    "netchange": "0.05",
-    "pctchange": "0.663%",
-    "volume": "67346",
+    "lastsale": "$7.51",
+    "netchange": "-0.08",
+    "pctchange": "-1.054%",
+    "volume": "92782",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -19406,10 +19406,10 @@
   {
     "symbol": "JPC",
     "name": "Nuveen Preferred & Income Opportunities Fund",
-    "lastsale": "$8.05",
-    "netchange": "-0.01",
-    "pctchange": "-0.124%",
-    "volume": "1630031",
+    "lastsale": "$8.03",
+    "netchange": "-0.02",
+    "pctchange": "-0.248%",
+    "volume": "1054236",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19420,11 +19420,11 @@
   {
     "symbol": "JPI",
     "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares",
-    "lastsale": "$20.46",
-    "netchange": "0.07",
-    "pctchange": "0.343%",
-    "volume": "40092",
-    "marketCap": "465923693.00",
+    "lastsale": "$20.37",
+    "netchange": "-0.09",
+    "pctchange": "-0.44%",
+    "volume": "54702",
+    "marketCap": "463874175.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "Finance Companies",
@@ -19434,11 +19434,11 @@
   {
     "symbol": "JPM",
     "name": "JP Morgan Chase & Co. Common Stock",
-    "lastsale": "$245.03",
-    "netchange": "-0.28",
-    "pctchange": "-0.114%",
-    "volume": "9051393",
-    "marketCap": "689842863603.00",
+    "lastsale": "$243.09",
+    "netchange": "-1.94",
+    "pctchange": "-0.792%",
+    "volume": "6791404",
+    "marketCap": "684381103184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19451,7 +19451,7 @@
     "lastsale": "$25.35",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "73085",
+    "volume": "97990",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19462,10 +19462,10 @@
   {
     "symbol": "JPM^D",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th  interest in a share of 5.75% Non-Cumulative  Preferred Stock Series DD",
-    "lastsale": "$25.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "49345",
+    "lastsale": "$25.11",
+    "netchange": "-0.04",
+    "pctchange": "-0.159%",
+    "volume": "109808",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19476,10 +19476,10 @@
   {
     "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": "$22.27",
-    "netchange": "-0.07",
-    "pctchange": "-0.313%",
-    "volume": "43540",
+    "lastsale": "$22.08",
+    "netchange": "-0.19",
+    "pctchange": "-0.853%",
+    "volume": "35451",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19490,10 +19490,10 @@
   {
     "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": "$20.92",
-    "netchange": "-0.15",
-    "pctchange": "-0.712%",
-    "volume": "117016",
+    "lastsale": "$20.68",
+    "netchange": "-0.24",
+    "pctchange": "-1.147%",
+    "volume": "334966",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19504,10 +19504,10 @@
   {
     "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": "$21.44",
-    "netchange": "-0.05",
-    "pctchange": "-0.233%",
-    "volume": "111849",
+    "lastsale": "$21.25",
+    "netchange": "-0.19",
+    "pctchange": "-0.886%",
+    "volume": "291272",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19518,10 +19518,10 @@
   {
     "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": "$19.56",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "175936",
+    "lastsale": "$19.26",
+    "netchange": "-0.30",
+    "pctchange": "-1.534%",
+    "volume": "230341",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19532,10 +19532,10 @@
   {
     "symbol": "JQC",
     "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest",
-    "lastsale": "$5.74",
-    "netchange": "0.05",
-    "pctchange": "0.879%",
-    "volume": "294893",
+    "lastsale": "$5.78",
+    "netchange": "0.04",
+    "pctchange": "0.697%",
+    "volume": "542905",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19546,10 +19546,10 @@
   {
     "symbol": "JRI",
     "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.23",
-    "netchange": "0.13",
-    "pctchange": "0.992%",
-    "volume": "97009",
+    "lastsale": "$13.26",
+    "netchange": "0.03",
+    "pctchange": "0.227%",
+    "volume": "109381",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -19560,10 +19560,10 @@
   {
     "symbol": "JRS",
     "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.19",
-    "netchange": "0.12",
-    "pctchange": "1.323%",
-    "volume": "53097",
+    "lastsale": "$9.22",
+    "netchange": "0.03",
+    "pctchange": "0.326%",
+    "volume": "44620",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -19574,11 +19574,11 @@
   {
     "symbol": "JWN",
     "name": "Nordstrom Inc. Common Stock",
-    "lastsale": "$22.30",
-    "netchange": "-0.57",
-    "pctchange": "-2.492%",
-    "volume": "1374836",
-    "marketCap": "3661905055.00",
+    "lastsale": "$22.67",
+    "netchange": "0.37",
+    "pctchange": "1.659%",
+    "volume": "1373686",
+    "marketCap": "3722663121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -19588,11 +19588,11 @@
   {
     "symbol": "JXN",
     "name": "Jackson Financial Inc. Class A Common Stock ",
-    "lastsale": "$100.84",
-    "netchange": "0.21",
-    "pctchange": "0.209%",
-    "volume": "527986",
-    "marketCap": "7448221593.00",
+    "lastsale": "$99.46",
+    "netchange": "-1.38",
+    "pctchange": "-1.369%",
+    "volume": "590826",
+    "marketCap": "7346292340.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Life Insurance",
@@ -19602,10 +19602,10 @@
   {
     "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": "$27.22",
-    "netchange": "0.05",
-    "pctchange": "0.184%",
-    "volume": "18148",
+    "lastsale": "$27.05",
+    "netchange": "-0.17",
+    "pctchange": "-0.625%",
+    "volume": "30192",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19616,11 +19616,11 @@
   {
     "symbol": "K",
     "name": "Kellanova Common Stock",
-    "lastsale": "$80.60",
-    "netchange": "0.03",
-    "pctchange": "0.037%",
-    "volume": "2480664",
-    "marketCap": "27782650256.00",
+    "lastsale": "$80.55",
+    "netchange": "-0.05",
+    "pctchange": "-0.062%",
+    "volume": "1752280",
+    "marketCap": "27765415362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -19630,11 +19630,11 @@
   {
     "symbol": "KAI",
     "name": "Kadant Inc Common Stock",
-    "lastsale": "$397.28",
-    "netchange": "5.40",
-    "pctchange": "1.378%",
-    "volume": "48986",
-    "marketCap": "4666182319.00",
+    "lastsale": "$395.71",
+    "netchange": "-1.57",
+    "pctchange": "-0.395%",
+    "volume": "76841",
+    "marketCap": "4647742160.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -19644,11 +19644,11 @@
   {
     "symbol": "KAR",
     "name": "OPENLANE Inc. Common Stock",
-    "lastsale": "$19.87",
-    "netchange": "0.01",
-    "pctchange": "0.05%",
-    "volume": "450372",
-    "marketCap": "2122996261.00",
+    "lastsale": "$19.60",
+    "netchange": "-0.27",
+    "pctchange": "-1.359%",
+    "volume": "506531",
+    "marketCap": "2094148300.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -19658,11 +19658,11 @@
   {
     "symbol": "KB",
     "name": "KB Financial Group Inc",
-    "lastsale": "$65.26",
-    "netchange": "1.12",
-    "pctchange": "1.746%",
-    "volume": "64969",
-    "marketCap": "24711601220.00",
+    "lastsale": "$65.85",
+    "netchange": "0.59",
+    "pctchange": "0.904%",
+    "volume": "95577",
+    "marketCap": "24935012876.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -19672,10 +19672,10 @@
   {
     "symbol": "KBDC",
     "name": "Kayne Anderson BDC Inc. Common Stock",
-    "lastsale": "$16.38",
-    "netchange": "-0.25",
-    "pctchange": "-1.503%",
-    "volume": "229966",
+    "lastsale": "$16.25",
+    "netchange": "-0.13",
+    "pctchange": "-0.794%",
+    "volume": "178459",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -19686,11 +19686,11 @@
   {
     "symbol": "KBH",
     "name": "KB Home Common Stock",
-    "lastsale": "$77.28",
-    "netchange": "-1.25",
-    "pctchange": "-1.592%",
-    "volume": "1009613",
-    "marketCap": "5667288383.00",
+    "lastsale": "$77.82",
+    "netchange": "0.54",
+    "pctchange": "0.699%",
+    "volume": "947264",
+    "marketCap": "5706889000.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Homebuilding",
@@ -19700,11 +19700,11 @@
   {
     "symbol": "KBR",
     "name": "KBR Inc. Common Stock",
-    "lastsale": "$58.15",
-    "netchange": "-0.50",
-    "pctchange": "-0.853%",
-    "volume": "3251937",
-    "marketCap": "7748022300.00",
+    "lastsale": "$58.29",
+    "netchange": "0.14",
+    "pctchange": "0.241%",
+    "volume": "2761861",
+    "marketCap": "7766676180.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -19714,11 +19714,11 @@
   {
     "symbol": "KD",
     "name": "Kyndryl Holdings Inc. Common Stock",
-    "lastsale": "$28.06",
-    "netchange": "0.14",
-    "pctchange": "0.501%",
-    "volume": "3015429",
-    "marketCap": "6517522352.00",
+    "lastsale": "$28.04",
+    "netchange": "-0.02",
+    "pctchange": "-0.071%",
+    "volume": "2308614",
+    "marketCap": "6512876933.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -19728,11 +19728,11 @@
   {
     "symbol": "KEN",
     "name": "Kenon Holdings Ltd. Ordinary Shares",
-    "lastsale": "$29.70",
-    "netchange": "0.71",
-    "pctchange": "2.449%",
-    "volume": "25680",
-    "marketCap": "1567145597.00",
+    "lastsale": "$30.31",
+    "netchange": "0.61",
+    "pctchange": "2.054%",
+    "volume": "21272",
+    "marketCap": "1599332762.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -19742,11 +19742,11 @@
   {
     "symbol": "KEP",
     "name": "Korea Electric Power Corporation Common Stock",
-    "lastsale": "$8.57",
-    "netchange": "0.38",
-    "pctchange": "4.64%",
-    "volume": "111392",
-    "marketCap": "11003264280.00",
+    "lastsale": "$8.69",
+    "netchange": "0.12",
+    "pctchange": "1.40%",
+    "volume": "76684",
+    "marketCap": "11157335658.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Electric Utilities: Central",
@@ -19756,11 +19756,11 @@
   {
     "symbol": "KEX",
     "name": "Kirby Corporation Common Stock",
-    "lastsale": "$127.62",
-    "netchange": "-0.42",
-    "pctchange": "-0.328%",
-    "volume": "284903",
-    "marketCap": "7325388000.00",
+    "lastsale": "$128.30",
+    "netchange": "0.68",
+    "pctchange": "0.533%",
+    "volume": "312587",
+    "marketCap": "7364420000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -19770,11 +19770,11 @@
   {
     "symbol": "KEY",
     "name": "KeyCorp Common Stock",
-    "lastsale": "$19.23",
-    "netchange": "0.07",
-    "pctchange": "0.365%",
-    "volume": "7320348",
-    "marketCap": "19062371821.00",
+    "lastsale": "$19.00",
+    "netchange": "-0.23",
+    "pctchange": "-1.196%",
+    "volume": "8822983",
+    "marketCap": "18834376734.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19784,10 +19784,10 @@
   {
     "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": "$24.89",
-    "netchange": "-0.11",
-    "pctchange": "-0.44%",
-    "volume": "36825",
+    "lastsale": "$24.82",
+    "netchange": "-0.07",
+    "pctchange": "-0.281%",
+    "volume": "35404",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19798,10 +19798,10 @@
   {
     "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": "$23.2164",
-    "netchange": "-0.1036",
-    "pctchange": "-0.444%",
-    "volume": "19059",
+    "lastsale": "$23.10",
+    "netchange": "-0.1164",
+    "pctchange": "-0.501%",
+    "volume": "12882",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19813,9 +19813,9 @@
     "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": "$23.65",
-    "netchange": "-0.10",
-    "pctchange": "-0.421%",
-    "volume": "35283",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "41977",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19826,10 +19826,10 @@
   {
     "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": "$24.96",
+    "lastsale": "$24.97",
     "netchange": "0.01",
     "pctchange": "0.04%",
-    "volume": "33728",
+    "volume": "30958",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19840,11 +19840,11 @@
   {
     "symbol": "KEYS",
     "name": "Keysight Technologies Inc. Common Stock",
-    "lastsale": "$151.42",
-    "netchange": "2.05",
-    "pctchange": "1.372%",
-    "volume": "1936824",
-    "marketCap": "26277934814.00",
+    "lastsale": "$152.13",
+    "netchange": "0.71",
+    "pctchange": "0.469%",
+    "volume": "2252765",
+    "marketCap": "26401150596.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -19854,10 +19854,10 @@
   {
     "symbol": "KF",
     "name": "Korea Fund Inc. (The) New Common Stock",
-    "lastsale": "$19.94",
-    "netchange": "0.17",
-    "pctchange": "0.86%",
-    "volume": "90777",
+    "lastsale": "$20.02",
+    "netchange": "0.08",
+    "pctchange": "0.401%",
+    "volume": "27070",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19868,11 +19868,11 @@
   {
     "symbol": "KFRC",
     "name": "Kforce Inc. Common Stock",
-    "lastsale": "$58.35",
-    "netchange": "0.17",
-    "pctchange": "0.292%",
-    "volume": "93040",
-    "marketCap": "1113318000.00",
+    "lastsale": "$57.86",
+    "netchange": "-0.49",
+    "pctchange": "-0.84%",
+    "volume": "102755",
+    "marketCap": "1103968800.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Professional Services",
@@ -19882,11 +19882,11 @@
   {
     "symbol": "KFS",
     "name": "Kingsway Financial Services Inc. Common Stock (DE)",
-    "lastsale": "$8.82",
-    "netchange": "-0.06",
-    "pctchange": "-0.676%",
-    "volume": "55191",
-    "marketCap": "243192017.00",
+    "lastsale": "$8.97",
+    "netchange": "0.15",
+    "pctchange": "1.701%",
+    "volume": "62035",
+    "marketCap": "247327935.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19896,11 +19896,11 @@
   {
     "symbol": "KFY",
     "name": "Korn Ferry Common Stock",
-    "lastsale": "$75.33",
-    "netchange": "0.10",
-    "pctchange": "0.133%",
-    "volume": "185832",
-    "marketCap": "3917961813.00",
+    "lastsale": "$75.57",
+    "netchange": "0.24",
+    "pctchange": "0.319%",
+    "volume": "272190",
+    "marketCap": "3930444367.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -19910,11 +19910,11 @@
   {
     "symbol": "KGC",
     "name": "Kinross Gold Corporation Common Stock",
-    "lastsale": "$9.75",
-    "netchange": "0.50",
-    "pctchange": "5.405%",
-    "volume": "19916603",
-    "marketCap": "11982750000.00",
+    "lastsale": "$10.00",
+    "netchange": "0.25",
+    "pctchange": "2.564%",
+    "volume": "23086807",
+    "marketCap": "12290000000.00",
     "country": "Canada",
     "ipoyear": "2001",
     "industry": "Precious Metals",
@@ -19924,11 +19924,11 @@
   {
     "symbol": "KGS",
     "name": "Kodiak Gas Services Inc. Common Stock",
-    "lastsale": "$37.60",
-    "netchange": "1.16",
-    "pctchange": "3.183%",
-    "volume": "1106155",
-    "marketCap": "3292619930.00",
+    "lastsale": "$38.47",
+    "netchange": "0.87",
+    "pctchange": "2.314%",
+    "volume": "725570",
+    "marketCap": "3368805551.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Natural Gas Distribution",
@@ -19938,11 +19938,11 @@
   {
     "symbol": "KIM",
     "name": "Kimco Realty Corporation (HC) Common Stock",
-    "lastsale": "$25.10",
-    "netchange": "0.21",
-    "pctchange": "0.844%",
-    "volume": "3014276",
-    "marketCap": "16919443316.00",
+    "lastsale": "$25.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.199%",
+    "volume": "6329396",
+    "marketCap": "16885739245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -19952,10 +19952,10 @@
   {
     "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": "$22.40",
-    "netchange": "-0.08",
-    "pctchange": "-0.356%",
-    "volume": "11764",
+    "lastsale": "$22.2199",
+    "netchange": "-0.1801",
+    "pctchange": "-0.804%",
+    "volume": "9385",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19966,10 +19966,10 @@
   {
     "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": "$22.86",
-    "netchange": "-0.18",
-    "pctchange": "-0.781%",
-    "volume": "8399",
+    "lastsale": "$22.77",
+    "netchange": "-0.09",
+    "pctchange": "-0.394%",
+    "volume": "9069",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19980,10 +19980,10 @@
   {
     "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": "$62.53",
-    "netchange": "0.01",
-    "pctchange": "0.016%",
-    "volume": "15277",
+    "lastsale": "$62.36",
+    "netchange": "-0.17",
+    "pctchange": "-0.272%",
+    "volume": "14292",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19994,11 +19994,11 @@
   {
     "symbol": "KIND",
     "name": "Nextdoor Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.01",
-    "pctchange": "-0.422%",
-    "volume": "1309048",
-    "marketCap": "901857744.00",
+    "lastsale": "$2.46",
+    "netchange": "0.10",
+    "pctchange": "4.237%",
+    "volume": "1646405",
+    "marketCap": "940072056.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -20008,10 +20008,10 @@
   {
     "symbol": "KIO",
     "name": "KKR Income Opportunities Fund Common Shares",
-    "lastsale": "$13.31",
-    "netchange": "0.13",
-    "pctchange": "0.986%",
-    "volume": "129284",
+    "lastsale": "$13.41",
+    "netchange": "0.10",
+    "pctchange": "0.751%",
+    "volume": "120712",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -20022,11 +20022,11 @@
   {
     "symbol": "KKR",
     "name": "KKR & Co. Inc. Common Stock",
-    "lastsale": "$152.45",
-    "netchange": "2.43",
-    "pctchange": "1.62%",
-    "volume": "3196370",
-    "marketCap": "135410497177.00",
+    "lastsale": "$152.78",
+    "netchange": "0.33",
+    "pctchange": "0.216%",
+    "volume": "2454134",
+    "marketCap": "135703612717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -20036,11 +20036,11 @@
   {
     "symbol": "KKRS",
     "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061",
-    "lastsale": "$19.43",
-    "netchange": "-0.08",
-    "pctchange": "-0.41%",
-    "volume": "13741",
-    "marketCap": "17258287702.00",
+    "lastsale": "$19.23",
+    "netchange": "-0.20",
+    "pctchange": "-1.029%",
+    "volume": "11606",
+    "marketCap": "17080641920.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -20050,11 +20050,11 @@
   {
     "symbol": "KLC",
     "name": "KinderCare Learning Companies Inc. Common Stock",
-    "lastsale": "$23.50",
+    "lastsale": "$23.64",
     "netchange": "0.14",
-    "pctchange": "0.599%",
-    "volume": "255546",
-    "marketCap": "2687603092.00",
+    "pctchange": "0.596%",
+    "volume": "310562",
+    "marketCap": "2703614344.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -20064,11 +20064,11 @@
   {
     "symbol": "KLG",
     "name": "WK Kellogg Co Common Stock",
-    "lastsale": "$17.09",
-    "netchange": "-0.14",
-    "pctchange": "-0.813%",
-    "volume": "1150788",
-    "marketCap": "1471880420.00",
+    "lastsale": "$17.20",
+    "netchange": "0.11",
+    "pctchange": "0.644%",
+    "volume": "804070",
+    "marketCap": "1481354197.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -20078,11 +20078,11 @@
   {
     "symbol": "KMB",
     "name": "Kimberly-Clark Corporation Common Stock",
-    "lastsale": "$136.01",
-    "netchange": "1.93",
-    "pctchange": "1.439%",
-    "volume": "2038321",
-    "marketCap": "45357336333.00",
+    "lastsale": "$135.61",
+    "netchange": "-0.40",
+    "pctchange": "-0.294%",
+    "volume": "1767470",
+    "marketCap": "45223942211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -20092,11 +20092,11 @@
   {
     "symbol": "KMI",
     "name": "Kinder Morgan Inc. Common Stock",
-    "lastsale": "$27.78",
-    "netchange": "0.51",
-    "pctchange": "1.87%",
-    "volume": "15941045",
-    "marketCap": "61717163228.00",
+    "lastsale": "$28.08",
+    "netchange": "0.30",
+    "pctchange": "1.08%",
+    "volume": "15443278",
+    "marketCap": "62383655272.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -20106,11 +20106,11 @@
   {
     "symbol": "KMPB",
     "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062",
-    "lastsale": "$23.83",
-    "netchange": "0.34",
-    "pctchange": "1.447%",
-    "volume": "38807",
-    "marketCap": "1526203669.00",
+    "lastsale": "$23.60",
+    "netchange": "-0.23",
+    "pctchange": "-0.965%",
+    "volume": "32732",
+    "marketCap": "1511473210.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Property-Casualty Insurers",
@@ -20120,11 +20120,11 @@
   {
     "symbol": "KMPR",
     "name": "Kemper Corporation",
-    "lastsale": "$70.53",
-    "netchange": "-0.71",
-    "pctchange": "-0.997%",
-    "volume": "290039",
-    "marketCap": "4517127352.00",
+    "lastsale": "$70.60",
+    "netchange": "0.07",
+    "pctchange": "0.099%",
+    "volume": "258841",
+    "marketCap": "4521610535.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20134,11 +20134,11 @@
   {
     "symbol": "KMT",
     "name": "Kennametal Inc. Common Stock",
-    "lastsale": "$28.20",
-    "netchange": "-0.26",
-    "pctchange": "-0.914%",
-    "volume": "718541",
-    "marketCap": "2191869872.00",
+    "lastsale": "$27.97",
+    "netchange": "-0.23",
+    "pctchange": "-0.816%",
+    "volume": "598208",
+    "marketCap": "2173992920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20148,11 +20148,11 @@
   {
     "symbol": "KMX",
     "name": "CarMax Inc",
-    "lastsale": "$77.10",
-    "netchange": "-0.93",
-    "pctchange": "-1.192%",
-    "volume": "1933715",
-    "marketCap": "11944666691.00",
+    "lastsale": "$75.30",
+    "netchange": "-1.80",
+    "pctchange": "-2.335%",
+    "volume": "1727575",
+    "marketCap": "11665802877.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20162,11 +20162,11 @@
   {
     "symbol": "KN",
     "name": "Knowles Corporation Common Stock",
-    "lastsale": "$17.92",
-    "netchange": "-0.21",
-    "pctchange": "-1.158%",
-    "volume": "454508",
-    "marketCap": "1578194383.00",
+    "lastsale": "$18.13",
+    "netchange": "0.21",
+    "pctchange": "1.172%",
+    "volume": "276071",
+    "marketCap": "1596688849.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Consumer Electronics/Appliances",
@@ -20176,11 +20176,11 @@
   {
     "symbol": "KNF",
     "name": "Knife Riv Holding Co. Common Stock",
-    "lastsale": "$95.47",
-    "netchange": "1.22",
-    "pctchange": "1.294%",
-    "volume": "335542",
-    "marketCap": "5404814946.00",
+    "lastsale": "$97.65",
+    "netchange": "2.18",
+    "pctchange": "2.283%",
+    "volume": "318528",
+    "marketCap": "5528230643.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -20190,11 +20190,11 @@
   {
     "symbol": "KNOP",
     "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$6.21",
-    "netchange": "0.14",
-    "pctchange": "2.306%",
-    "volume": "67575",
-    "marketCap": "211419953.00",
+    "lastsale": "$6.18",
+    "netchange": "-0.03",
+    "pctchange": "-0.483%",
+    "volume": "33407",
+    "marketCap": "210398601.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -20204,11 +20204,11 @@
   {
     "symbol": "KNSL",
     "name": "Kinsale Capital Group Inc. Common Stock",
-    "lastsale": "$462.75",
-    "netchange": "-2.49",
-    "pctchange": "-0.535%",
-    "volume": "148530",
-    "marketCap": "10776511820.00",
+    "lastsale": "$469.45",
+    "netchange": "6.70",
+    "pctchange": "1.448%",
+    "volume": "114764",
+    "marketCap": "10932541272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20218,11 +20218,11 @@
   {
     "symbol": "KNTK",
     "name": "Kinetik Holdings Inc. Class A Common Stock",
-    "lastsale": "$59.29",
-    "netchange": "1.60",
-    "pctchange": "2.773%",
-    "volume": "478901",
-    "marketCap": "9340386932.00",
+    "lastsale": "$60.14",
+    "netchange": "0.85",
+    "pctchange": "1.434%",
+    "volume": "610794",
+    "marketCap": "9474293643.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Natural Gas Distribution",
@@ -20232,11 +20232,11 @@
   {
     "symbol": "KNX",
     "name": "Knight-Swift Transportation Holdings Inc.",
-    "lastsale": "$56.20",
-    "netchange": "0.57",
-    "pctchange": "1.025%",
-    "volume": "1627563",
-    "marketCap": "9098386600.00",
+    "lastsale": "$56.49",
+    "netchange": "0.29",
+    "pctchange": "0.516%",
+    "volume": "1280309",
+    "marketCap": "9145335570.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -20246,11 +20246,11 @@
   {
     "symbol": "KO",
     "name": "Coca-Cola Company (The) Common Stock",
-    "lastsale": "$61.86",
-    "netchange": "0.12",
-    "pctchange": "0.194%",
-    "volume": "16061901",
-    "marketCap": "266480330957.00",
+    "lastsale": "$62.59",
+    "netchange": "0.73",
+    "pctchange": "1.18%",
+    "volume": "16247346",
+    "marketCap": "269625022867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -20260,11 +20260,11 @@
   {
     "symbol": "KODK",
     "name": "Eastman Kodak Company Common New",
-    "lastsale": "$4.57",
-    "netchange": "0.07",
-    "pctchange": "1.556%",
-    "volume": "790856",
-    "marketCap": "367428000.00",
+    "lastsale": "$5.26",
+    "netchange": "0.69",
+    "pctchange": "15.098%",
+    "volume": "1862500",
+    "marketCap": "422904000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20274,11 +20274,11 @@
   {
     "symbol": "KOF",
     "name": "Coca Cola Femsa S.A.B. de C.V.  American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)",
-    "lastsale": "$77.84",
-    "netchange": "0.28",
-    "pctchange": "0.361%",
-    "volume": "183500",
-    "marketCap": "16352878312.00",
+    "lastsale": "$78.69",
+    "netchange": "0.85",
+    "pctchange": "1.092%",
+    "volume": "147133",
+    "marketCap": "16531449054.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Beverages (Production/Distribution)",
@@ -20288,11 +20288,11 @@
   {
     "symbol": "KOP",
     "name": "Koppers Holdings Inc. Common Stock",
-    "lastsale": "$38.71",
-    "netchange": "2.25",
-    "pctchange": "6.171%",
-    "volume": "180510",
-    "marketCap": "784610164.00",
+    "lastsale": "$37.37",
+    "netchange": "-1.34",
+    "pctchange": "-3.462%",
+    "volume": "121946",
+    "marketCap": "757449802.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Forest Products",
@@ -20302,11 +20302,11 @@
   {
     "symbol": "KORE",
     "name": "KORE Group Holdings Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.03",
-    "pctchange": "-1.50%",
-    "volume": "7392",
-    "marketCap": "35642784.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.14",
+    "pctchange": "-7.107%",
+    "volume": "28447",
+    "marketCap": "33109795.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20316,11 +20316,11 @@
   {
     "symbol": "KOS",
     "name": "Kosmos Energy Ltd. Common Shares (DE)",
-    "lastsale": "$4.04",
-    "netchange": "0.15",
-    "pctchange": "3.856%",
-    "volume": "5819852",
-    "marketCap": "1906457739.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.13",
+    "pctchange": "-3.218%",
+    "volume": "6504285",
+    "marketCap": "1845111327.00",
     "country": "Bermuda",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -20330,11 +20330,11 @@
   {
     "symbol": "KR",
     "name": "Kroger Company (The) Common Stock",
-    "lastsale": "$58.06",
+    "lastsale": "$58.10",
     "netchange": "0.04",
     "pctchange": "0.069%",
-    "volume": "2873887",
-    "marketCap": "42005613301.00",
+    "volume": "6200257",
+    "marketCap": "42034552752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -20344,11 +20344,11 @@
   {
     "symbol": "KRC",
     "name": "Kilroy Realty Corporation Common Stock",
-    "lastsale": "$38.46",
-    "netchange": "-0.34",
-    "pctchange": "-0.876%",
-    "volume": "1220468",
-    "marketCap": "4540075082.00",
+    "lastsale": "$38.47",
+    "netchange": "0.01",
+    "pctchange": "0.026%",
+    "volume": "1177304",
+    "marketCap": "4541255549.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -20358,11 +20358,11 @@
   {
     "symbol": "KREF",
     "name": "KKR Real Estate Finance Trust Inc. Common Stock",
-    "lastsale": "$11.41",
-    "netchange": "0.15",
-    "pctchange": "1.332%",
-    "volume": "315758",
-    "marketCap": "793823948.00",
+    "lastsale": "$11.43",
+    "netchange": "0.02",
+    "pctchange": "0.175%",
+    "volume": "586869",
+    "marketCap": "795215401.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -20372,10 +20372,10 @@
   {
     "symbol": "KREF^A",
     "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.67",
-    "netchange": "-0.11",
-    "pctchange": "-0.529%",
-    "volume": "18949",
+    "lastsale": "$20.55",
+    "netchange": "-0.12",
+    "pctchange": "-0.581%",
+    "volume": "27349",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20386,11 +20386,11 @@
   {
     "symbol": "KRG",
     "name": "Kite Realty Group Trust Common Stock",
-    "lastsale": "$26.94",
-    "netchange": "0.25",
-    "pctchange": "0.937%",
-    "volume": "917384",
-    "marketCap": "5917805515.00",
+    "lastsale": "$27.36",
+    "netchange": "0.42",
+    "pctchange": "1.559%",
+    "volume": "1183661",
+    "marketCap": "6010065289.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -20400,11 +20400,11 @@
   {
     "symbol": "KRO",
     "name": "Kronos Worldwide Inc Common Stock",
-    "lastsale": "$11.32",
-    "netchange": "-0.04",
-    "pctchange": "-0.352%",
-    "volume": "218606",
-    "marketCap": "1302211097.00",
+    "lastsale": "$11.26",
+    "netchange": "-0.06",
+    "pctchange": "-0.53%",
+    "volume": "153829",
+    "marketCap": "1295308918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20414,11 +20414,11 @@
   {
     "symbol": "KRP",
     "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests",
-    "lastsale": "$15.88",
-    "netchange": "-0.08",
-    "pctchange": "-0.501%",
-    "volume": "500744",
-    "marketCap": "1516441083.00",
+    "lastsale": "$15.89",
+    "netchange": "0.01",
+    "pctchange": "0.063%",
+    "volume": "667663",
+    "marketCap": "1517396021.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -20428,11 +20428,11 @@
   {
     "symbol": "KSS",
     "name": "Kohl's Corporation Common Stock",
-    "lastsale": "$17.39",
-    "netchange": "-0.61",
-    "pctchange": "-3.389%",
-    "volume": "7908455",
-    "marketCap": "1934436732.00",
+    "lastsale": "$17.01",
+    "netchange": "-0.38",
+    "pctchange": "-2.185%",
+    "volume": "7025923",
+    "marketCap": "1892166120.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Department/Specialty Retail Stores",
@@ -20442,11 +20442,11 @@
   {
     "symbol": "KT",
     "name": "KT Corporation Common Stock",
-    "lastsale": "$15.27",
-    "netchange": "0.07",
-    "pctchange": "0.461%",
-    "volume": "1808525",
-    "marketCap": "7525465908.00",
+    "lastsale": "$15.35",
+    "netchange": "0.08",
+    "pctchange": "0.524%",
+    "volume": "2774307",
+    "marketCap": "7564892055.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20456,11 +20456,11 @@
   {
     "symbol": "KTB",
     "name": "Kontoor Brands Inc. Common Stock ",
-    "lastsale": "$90.66",
-    "netchange": "0.52",
-    "pctchange": "0.577%",
-    "volume": "286742",
-    "marketCap": "4999125852.00",
+    "lastsale": "$90.91",
+    "netchange": "0.25",
+    "pctchange": "0.276%",
+    "volume": "223589",
+    "marketCap": "5012911220.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20471,9 +20471,9 @@
     "symbol": "KTF",
     "name": "DWS Municipal Income Trust",
     "lastsale": "$10.00",
-    "netchange": "0.05",
-    "pctchange": "0.503%",
-    "volume": "119862",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "94893",
     "marketCap": "395009380.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -20484,10 +20484,10 @@
   {
     "symbol": "KTH",
     "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock",
-    "lastsale": "$28.8062",
-    "netchange": "-0.2337",
-    "pctchange": "-0.805%",
-    "volume": "3902",
+    "lastsale": "$28.6001",
+    "netchange": "-0.2061",
+    "pctchange": "-0.715%",
+    "volume": "2235",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20498,10 +20498,10 @@
   {
     "symbol": "KTN",
     "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)",
-    "lastsale": "$26.72",
-    "netchange": "-0.72",
-    "pctchange": "-2.624%",
-    "volume": "7589",
+    "lastsale": "$26.75",
+    "netchange": "0.03",
+    "pctchange": "0.112%",
+    "volume": "329",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20512,11 +20512,11 @@
   {
     "symbol": "KUKE",
     "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$0.25",
-    "netchange": "-0.15",
-    "pctchange": "-37.50%",
-    "volume": "1312251",
-    "marketCap": "8312931.00",
+    "lastsale": "$0.30",
+    "netchange": "0.05",
+    "pctchange": "20.00%",
+    "volume": "673041",
+    "marketCap": "9975517.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -20526,11 +20526,11 @@
   {
     "symbol": "KVUE",
     "name": "Kenvue Inc. Common Stock",
-    "lastsale": "$23.72",
-    "netchange": "-0.10",
-    "pctchange": "-0.42%",
-    "volume": "14591632",
-    "marketCap": "45477346429.00",
+    "lastsale": "$23.69",
+    "netchange": "-0.03",
+    "pctchange": "-0.126%",
+    "volume": "9838316",
+    "marketCap": "45419828706.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Specialty Chemicals",
@@ -20540,11 +20540,11 @@
   {
     "symbol": "KVYO",
     "name": "Klaviyo Inc. Series A Common Stock",
-    "lastsale": "$34.78",
-    "netchange": "-0.38",
-    "pctchange": "-1.081%",
-    "volume": "957563",
-    "marketCap": "9377856573.00",
+    "lastsale": "$34.46",
+    "netchange": "-0.32",
+    "pctchange": "-0.92%",
+    "volume": "849399",
+    "marketCap": "9291573822.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -20554,11 +20554,11 @@
   {
     "symbol": "KW",
     "name": "Kennedy-Wilson Holdings Inc. Common Stock",
-    "lastsale": "$10.75",
-    "netchange": "-0.07",
-    "pctchange": "-0.647%",
-    "volume": "450366",
-    "marketCap": "1477178172.00",
+    "lastsale": "$11.06",
+    "netchange": "0.31",
+    "pctchange": "2.884%",
+    "volume": "317090",
+    "marketCap": "1519775868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -20568,11 +20568,11 @@
   {
     "symbol": "KWR",
     "name": "Quaker Houghton Common Stock",
-    "lastsale": "$167.14",
-    "netchange": "-0.57",
-    "pctchange": "-0.34%",
-    "volume": "46745",
-    "marketCap": "2973055065.00",
+    "lastsale": "$163.41",
+    "netchange": "-3.73",
+    "pctchange": "-2.232%",
+    "volume": "67756",
+    "marketCap": "2906706522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20582,11 +20582,11 @@
   {
     "symbol": "KYN",
     "name": "Kayne Anderson Energy Infrastructure Fund Inc.",
-    "lastsale": "$12.91",
-    "netchange": "0.23",
-    "pctchange": "1.814%",
-    "volume": "393133",
-    "marketCap": "1757458052.00",
+    "lastsale": "$13.05",
+    "netchange": "0.14",
+    "pctchange": "1.084%",
+    "volume": "359573",
+    "marketCap": "1776516467.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -20596,11 +20596,11 @@
   {
     "symbol": "L",
     "name": "Loews Corporation Common Stock",
-    "lastsale": "$84.41",
-    "netchange": "0.74",
-    "pctchange": "0.884%",
-    "volume": "521104",
-    "marketCap": "18382534455.00",
+    "lastsale": "$84.12",
+    "netchange": "-0.29",
+    "pctchange": "-0.344%",
+    "volume": "596001",
+    "marketCap": "18319379201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20610,11 +20610,11 @@
   {
     "symbol": "LAAC",
     "name": "Lithium Americas (Argentina) Corp. Common Shares",
-    "lastsale": "$3.11",
-    "netchange": "0.05",
-    "pctchange": "1.634%",
-    "volume": "858895",
-    "marketCap": "501643000.00",
+    "lastsale": "$3.14",
+    "netchange": "0.03",
+    "pctchange": "0.965%",
+    "volume": "942714",
+    "marketCap": "506482000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "",
@@ -20624,11 +20624,11 @@
   {
     "symbol": "LAC",
     "name": "Lithium Americas Corp. Common Shares",
-    "lastsale": "$3.62",
-    "netchange": "-0.10",
-    "pctchange": "-2.688%",
-    "volume": "5145767",
-    "marketCap": "583906000.00",
+    "lastsale": "$3.74",
+    "netchange": "0.12",
+    "pctchange": "3.315%",
+    "volume": "5272570",
+    "marketCap": "603262000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20638,11 +20638,11 @@
   {
     "symbol": "LAD",
     "name": "Lithia Motors Inc. Common Stock",
-    "lastsale": "$373.41",
-    "netchange": "2.35",
-    "pctchange": "0.633%",
-    "volume": "325070",
-    "marketCap": "9946580422.00",
+    "lastsale": "$370.65",
+    "netchange": "-2.76",
+    "pctchange": "-0.739%",
+    "volume": "223081",
+    "marketCap": "9873061871.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20652,11 +20652,11 @@
   {
     "symbol": "LADR",
     "name": "Ladder Capital Corp Class A Common Stock",
-    "lastsale": "$11.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.086%",
-    "volume": "424110",
-    "marketCap": "1484429719.00",
+    "lastsale": "$11.64",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "426908",
+    "marketCap": "1485706099.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -20666,13 +20666,13 @@
   {
     "symbol": "LANV",
     "name": "Lanvin Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.75",
-    "netchange": "-0.05",
-    "pctchange": "-2.778%",
-    "volume": "777",
-    "marketCap": "229199373.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.22",
+    "pctchange": "-12.571%",
+    "volume": "137262",
+    "marketCap": "200385737.00",
     "country": "Cayman Islands",
-    "ipoyear": "1996",
+    "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
     "url": "/market-activity/stocks/lanv"
@@ -20680,11 +20680,11 @@
   {
     "symbol": "LAW",
     "name": "CS Disco Inc. Common Stock",
-    "lastsale": "$5.47",
-    "netchange": "-0.01",
-    "pctchange": "-0.182%",
-    "volume": "313360",
-    "marketCap": "327700950.00",
+    "lastsale": "$5.44",
+    "netchange": "-0.03",
+    "pctchange": "-0.548%",
+    "volume": "154179",
+    "marketCap": "325903687.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20694,11 +20694,11 @@
   {
     "symbol": "LAZ",
     "name": "Lazard Inc. Common Stock",
-    "lastsale": "$54.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.036%",
-    "volume": "366083",
-    "marketCap": "6199879683.00",
+    "lastsale": "$55.00",
+    "netchange": "0.02",
+    "pctchange": "0.036%",
+    "volume": "579634",
+    "marketCap": "6202135005.00",
     "country": "Bermuda",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -20708,11 +20708,11 @@
   {
     "symbol": "LB",
     "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests",
-    "lastsale": "$66.70",
-    "netchange": "-2.17",
-    "pctchange": "-3.151%",
-    "volume": "250031",
-    "marketCap": "4879211920.00",
+    "lastsale": "$63.60",
+    "netchange": "-3.10",
+    "pctchange": "-4.648%",
+    "volume": "1770213",
+    "marketCap": "4652441951.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -20722,11 +20722,11 @@
   {
     "symbol": "LBRT",
     "name": "Liberty Energy Inc. Class A common stock",
-    "lastsale": "$17.72",
-    "netchange": "0.82",
-    "pctchange": "4.852%",
-    "volume": "8741374",
-    "marketCap": "2895725938.00",
+    "lastsale": "$17.35",
+    "netchange": "-0.37",
+    "pctchange": "-2.088%",
+    "volume": "2652158",
+    "marketCap": "2835262135.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -20736,11 +20736,11 @@
   {
     "symbol": "LC",
     "name": "LendingClub Corporation Common Stock",
-    "lastsale": "$15.19",
-    "netchange": "0.27",
-    "pctchange": "1.81%",
-    "volume": "1648830",
-    "marketCap": "1707386228.00",
+    "lastsale": "$15.07",
+    "netchange": "-0.12",
+    "pctchange": "-0.79%",
+    "volume": "1322504",
+    "marketCap": "1693897989.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -20750,11 +20750,11 @@
   {
     "symbol": "LCII",
     "name": "LCI Industries",
-    "lastsale": "$114.36",
-    "netchange": "-0.33",
-    "pctchange": "-0.288%",
-    "volume": "207200",
-    "marketCap": "2911875604.00",
+    "lastsale": "$113.93",
+    "netchange": "-0.43",
+    "pctchange": "-0.376%",
+    "volume": "180303",
+    "marketCap": "2900926789.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Auto Parts:O.E.M.",
@@ -20764,11 +20764,11 @@
   {
     "symbol": "LDI",
     "name": "loanDepot Inc. Class A Common Stock",
-    "lastsale": "$2.37",
+    "lastsale": "$2.32",
     "netchange": "-0.05",
-    "pctchange": "-2.066%",
-    "volume": "572585",
-    "marketCap": "774991512.00",
+    "pctchange": "-2.11%",
+    "volume": "777876",
+    "marketCap": "758641480.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -20778,11 +20778,11 @@
   {
     "symbol": "LDOS",
     "name": "Leidos Holdings Inc. Common Stock",
-    "lastsale": "$158.84",
-    "netchange": "-1.81",
-    "pctchange": "-1.127%",
-    "volume": "2738214",
-    "marketCap": "21194515034.00",
+    "lastsale": "$158.29",
+    "netchange": "-0.55",
+    "pctchange": "-0.346%",
+    "volume": "1977914",
+    "marketCap": "21121126824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -20792,10 +20792,10 @@
   {
     "symbol": "LDP",
     "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.",
-    "lastsale": "$20.93",
-    "netchange": "0.05",
-    "pctchange": "0.239%",
-    "volume": "50635",
+    "lastsale": "$20.94",
+    "netchange": "0.01",
+    "pctchange": "0.048%",
+    "volume": "33667",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -20806,11 +20806,11 @@
   {
     "symbol": "LEA",
     "name": "Lear Corporation Common Stock",
-    "lastsale": "$95.40",
-    "netchange": "-0.21",
-    "pctchange": "-0.22%",
-    "volume": "818417",
-    "marketCap": "5184157730.00",
+    "lastsale": "$92.95",
+    "netchange": "-2.45",
+    "pctchange": "-2.568%",
+    "volume": "878373",
+    "marketCap": "5051021604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -20820,11 +20820,11 @@
   {
     "symbol": "LEG",
     "name": "Leggett & Platt Incorporated Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "-0.02",
-    "pctchange": "-0.169%",
-    "volume": "1285874",
-    "marketCap": "1584678829.00",
+    "lastsale": "$11.45",
+    "netchange": "-0.35",
+    "pctchange": "-2.966%",
+    "volume": "1168172",
+    "marketCap": "1537675643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -20834,11 +20834,11 @@
   {
     "symbol": "LEN",
     "name": "Lennar Corporation Class A Common Stock",
-    "lastsale": "$167.92",
-    "netchange": "-0.93",
-    "pctchange": "-0.551%",
-    "volume": "1661796",
-    "marketCap": "45547434708.00",
+    "lastsale": "$168.75",
+    "netchange": "0.83",
+    "pctchange": "0.494%",
+    "volume": "1912923",
+    "marketCap": "45772567931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -20851,7 +20851,7 @@
     "lastsale": "$6.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "161636",
+    "volume": "140948",
     "marketCap": "389317838.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -20862,11 +20862,11 @@
   {
     "symbol": "LEV",
     "name": "The Lion Electric Company Common Shares",
-    "lastsale": "$0.2877",
-    "netchange": "-0.0498",
-    "pctchange": "-14.756%",
-    "volume": "805826",
-    "marketCap": "65082787.00",
+    "lastsale": "$0.243",
+    "netchange": "-0.0447",
+    "pctchange": "-15.537%",
+    "volume": "2101342",
+    "marketCap": "54970862.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -20876,11 +20876,11 @@
   {
     "symbol": "LEVI",
     "name": "Levi Strauss & Co Class A Common Stock",
-    "lastsale": "$16.18",
-    "netchange": "-0.39",
-    "pctchange": "-2.354%",
-    "volume": "2501174",
-    "marketCap": "6419051063.00",
+    "lastsale": "$15.99",
+    "netchange": "-0.19",
+    "pctchange": "-1.174%",
+    "volume": "1735396",
+    "marketCap": "6343672837.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20890,11 +20890,11 @@
   {
     "symbol": "LFT",
     "name": "Lument Finance Trust Inc. Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "-0.04",
-    "pctchange": "-1.587%",
-    "volume": "61030",
-    "marketCap": "129684425.00",
+    "lastsale": "$2.57",
+    "netchange": "0.09",
+    "pctchange": "3.629%",
+    "volume": "101303",
+    "marketCap": "134390715.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -20904,10 +20904,10 @@
   {
     "symbol": "LFT^A",
     "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.6388",
-    "netchange": "-0.1012",
-    "pctchange": "-0.445%",
-    "volume": "351",
+    "lastsale": "$22.5201",
+    "netchange": "-0.1187",
+    "pctchange": "-0.524%",
+    "volume": "2717",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20918,10 +20918,10 @@
   {
     "symbol": "LGI",
     "name": "Lazard Global Total Return and Income Fund Common Stock",
-    "lastsale": "$16.49",
-    "netchange": "0.14",
-    "pctchange": "0.856%",
-    "volume": "63497",
+    "lastsale": "$16.45",
+    "netchange": "-0.04",
+    "pctchange": "-0.243%",
+    "volume": "58272",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -20932,11 +20932,11 @@
   {
     "symbol": "LH",
     "name": "Labcorp Holdings Inc. Common Stock",
-    "lastsale": "$238.64",
-    "netchange": "3.43",
-    "pctchange": "1.458%",
-    "volume": "632083",
-    "marketCap": "19959673245.00",
+    "lastsale": "$236.23",
+    "netchange": "-2.41",
+    "pctchange": "-1.01%",
+    "volume": "584259",
+    "marketCap": "19758102626.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -20946,11 +20946,11 @@
   {
     "symbol": "LHX",
     "name": "L3Harris Technologies Inc. Common Stock",
-    "lastsale": "$244.27",
-    "netchange": "-2.73",
-    "pctchange": "-1.105%",
-    "volume": "741606",
-    "marketCap": "46330291274.00",
+    "lastsale": "$243.58",
+    "netchange": "-0.69",
+    "pctchange": "-0.282%",
+    "volume": "784096",
+    "marketCap": "46199420103.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20960,11 +20960,11 @@
   {
     "symbol": "LICY",
     "name": "Li-Cycle Holdings Corp. Common Shares",
-    "lastsale": "$2.20",
-    "netchange": "0.15",
-    "pctchange": "7.317%",
-    "volume": "820053",
-    "marketCap": "51083864.00",
+    "lastsale": "$2.30",
+    "netchange": "0.10",
+    "pctchange": "4.545%",
+    "volume": "1279958",
+    "marketCap": "53405857.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Environmental Services",
@@ -20974,11 +20974,11 @@
   {
     "symbol": "LII",
     "name": "Lennox International Inc. Common Stock",
-    "lastsale": "$620.20",
-    "netchange": "10.05",
-    "pctchange": "1.647%",
-    "volume": "190486",
-    "marketCap": "22093558256.00",
+    "lastsale": "$623.59",
+    "netchange": "3.39",
+    "pctchange": "0.547%",
+    "volume": "157623",
+    "marketCap": "22214321175.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -20988,11 +20988,11 @@
   {
     "symbol": "LITB",
     "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares",
-    "lastsale": "$1.90",
-    "netchange": "-0.11",
-    "pctchange": "-5.473%",
-    "volume": "6935",
-    "marketCap": "34930672.00",
+    "lastsale": "$1.93",
+    "netchange": "0.03",
+    "pctchange": "1.579%",
+    "volume": "8351",
+    "marketCap": "35482209.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -21002,11 +21002,11 @@
   {
     "symbol": "LLY",
     "name": "Eli Lilly and Company Common Stock",
-    "lastsale": "$727.20",
-    "netchange": "-19.00",
-    "pctchange": "-2.546%",
-    "volume": "9147799",
-    "marketCap": "690342372677.00",
+    "lastsale": "$729.73",
+    "netchange": "2.53",
+    "pctchange": "0.348%",
+    "volume": "5824829",
+    "marketCap": "692744141383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21016,11 +21016,11 @@
   {
     "symbol": "LMND",
     "name": "Lemonade Inc. Common Stock",
-    "lastsale": "$34.31",
-    "netchange": "1.01",
-    "pctchange": "3.033%",
-    "volume": "2769034",
-    "marketCap": "2449889767.00",
+    "lastsale": "$40.14",
+    "netchange": "5.83",
+    "pctchange": "16.992%",
+    "volume": "6066455",
+    "marketCap": "2866178236.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -21030,11 +21030,11 @@
   {
     "symbol": "LMT",
     "name": "Lockheed Martin Corporation Common Stock",
-    "lastsale": "$530.96",
-    "netchange": "-3.87",
-    "pctchange": "-0.724%",
-    "volume": "1298414",
-    "marketCap": "125856248552.00",
+    "lastsale": "$533.26",
+    "netchange": "2.30",
+    "pctchange": "0.433%",
+    "volume": "935733",
+    "marketCap": "126401429680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -21044,11 +21044,11 @@
   {
     "symbol": "LNC",
     "name": "Lincoln National Corporation Common Stock",
-    "lastsale": "$35.01",
-    "netchange": "-0.34",
-    "pctchange": "-0.962%",
-    "volume": "876543",
-    "marketCap": "5963714942.00",
+    "lastsale": "$34.14",
+    "netchange": "-0.87",
+    "pctchange": "-2.485%",
+    "volume": "1016164",
+    "marketCap": "5815516370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -21058,10 +21058,10 @@
   {
     "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": "$27.77",
-    "netchange": "-0.08",
-    "pctchange": "-0.287%",
-    "volume": "22784",
+    "lastsale": "$27.60",
+    "netchange": "-0.17",
+    "pctchange": "-0.612%",
+    "volume": "21882",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21072,11 +21072,11 @@
   {
     "symbol": "LND",
     "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)",
-    "lastsale": "$4.20",
-    "netchange": "0.025",
-    "pctchange": "0.599%",
-    "volume": "52607",
-    "marketCap": "431270465.00",
+    "lastsale": "$4.14",
+    "netchange": "-0.06",
+    "pctchange": "-1.429%",
+    "volume": "14257",
+    "marketCap": "425109458.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -21086,11 +21086,11 @@
   {
     "symbol": "LNG",
     "name": "Cheniere Energy Inc. Common Stock",
-    "lastsale": "$214.75",
-    "netchange": "2.45",
-    "pctchange": "1.154%",
-    "volume": "1482970",
-    "marketCap": "48182397924.00",
+    "lastsale": "$220.04",
+    "netchange": "5.29",
+    "pctchange": "2.463%",
+    "volume": "2162627",
+    "marketCap": "49369289123.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil/Gas Transmission",
@@ -21100,11 +21100,11 @@
   {
     "symbol": "LNN",
     "name": "Lindsay Corporation Common Stock",
-    "lastsale": "$124.66",
-    "netchange": "1.42",
-    "pctchange": "1.152%",
-    "volume": "68464",
-    "marketCap": "1352122446.00",
+    "lastsale": "$124.90",
+    "netchange": "0.24",
+    "pctchange": "0.193%",
+    "volume": "72227",
+    "marketCap": "1354725602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -21114,11 +21114,11 @@
   {
     "symbol": "LOAR",
     "name": "Loar Holdings Inc. Common Stock",
-    "lastsale": "$81.93",
-    "netchange": "1.13",
-    "pctchange": "1.399%",
-    "volume": "205312",
-    "marketCap": "7349413572.00",
+    "lastsale": "$87.76",
+    "netchange": "5.83",
+    "pctchange": "7.116%",
+    "volume": "310593",
+    "marketCap": "7872385391.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Military/Government/Technical",
@@ -21128,11 +21128,11 @@
   {
     "symbol": "LOB",
     "name": "Live Oak Bancshares Inc. Common Stock",
-    "lastsale": "$47.78",
-    "netchange": "-0.11",
-    "pctchange": "-0.23%",
-    "volume": "316756",
-    "marketCap": "2159149771.00",
+    "lastsale": "$46.05",
+    "netchange": "-1.73",
+    "pctchange": "-3.621%",
+    "volume": "256633",
+    "marketCap": "2080972100.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -21142,11 +21142,11 @@
   {
     "symbol": "LOCL",
     "name": "Local Bounti Corporation Common Stock",
-    "lastsale": "$2.0601",
-    "netchange": "-0.1899",
-    "pctchange": "-8.44%",
-    "volume": "27328",
-    "marketCap": "17807156.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.2601",
+    "pctchange": "-12.626%",
+    "volume": "12508",
+    "marketCap": "15580204.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -21156,11 +21156,11 @@
   {
     "symbol": "LOMA",
     "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS",
-    "lastsale": "$10.99",
-    "netchange": "0.64",
-    "pctchange": "6.184%",
-    "volume": "1019055",
-    "marketCap": "1282495964.00",
+    "lastsale": "$10.95",
+    "netchange": "-0.04",
+    "pctchange": "-0.364%",
+    "volume": "1296144",
+    "marketCap": "1277828099.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Building Materials",
@@ -21170,11 +21170,11 @@
   {
     "symbol": "LOW",
     "name": "Lowe's Companies Inc. Common Stock",
-    "lastsale": "$271.77",
-    "netchange": "2.37",
-    "pctchange": "0.88%",
-    "volume": "2600539",
-    "marketCap": "154173536309.00",
+    "lastsale": "$259.26",
+    "netchange": "-12.51",
+    "pctchange": "-4.603%",
+    "volume": "4207481",
+    "marketCap": "147076686255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -21184,11 +21184,11 @@
   {
     "symbol": "LPG",
     "name": "Dorian LPG Ltd. Common Stock",
-    "lastsale": "$26.22",
-    "netchange": "0.22",
-    "pctchange": "0.846%",
-    "volume": "697160",
-    "marketCap": "1122333439.00",
+    "lastsale": "$25.74",
+    "netchange": "-0.48",
+    "pctchange": "-1.831%",
+    "volume": "655170",
+    "marketCap": "1101787289.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -21198,11 +21198,11 @@
   {
     "symbol": "LPL",
     "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES",
-    "lastsale": "$3.49",
-    "netchange": "0.07",
-    "pctchange": "2.047%",
-    "volume": "117809",
-    "marketCap": "3490000000.00",
+    "lastsale": "$3.52",
+    "netchange": "0.03",
+    "pctchange": "0.86%",
+    "volume": "202100",
+    "marketCap": "3520000000.00",
     "country": "South Korea",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -21212,11 +21212,11 @@
   {
     "symbol": "LPX",
     "name": "Louisiana-Pacific Corporation Common Stock",
-    "lastsale": "$115.28",
-    "netchange": "3.31",
-    "pctchange": "2.956%",
-    "volume": "731374",
-    "marketCap": "8097064422.00",
+    "lastsale": "$111.66",
+    "netchange": "-3.62",
+    "pctchange": "-3.14%",
+    "volume": "730355",
+    "marketCap": "7842801990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -21226,11 +21226,11 @@
   {
     "symbol": "LRN",
     "name": "Stride Inc. Common Stock",
-    "lastsale": "$101.55",
-    "netchange": "1.22",
-    "pctchange": "1.216%",
-    "volume": "598051",
-    "marketCap": "4426822437.00",
+    "lastsale": "$101.66",
+    "netchange": "0.11",
+    "pctchange": "0.108%",
+    "volume": "638518",
+    "marketCap": "4431617616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -21240,11 +21240,11 @@
   {
     "symbol": "LSPD",
     "name": "Lightspeed Commerce Inc. Subordinate Voting Shares",
-    "lastsale": "$17.53",
-    "netchange": "0.26",
-    "pctchange": "1.506%",
-    "volume": "1181883",
-    "marketCap": "2686265979.00",
+    "lastsale": "$17.66",
+    "netchange": "0.13",
+    "pctchange": "0.742%",
+    "volume": "624085",
+    "marketCap": "2706186948.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21254,11 +21254,11 @@
   {
     "symbol": "LTC",
     "name": "LTC Properties Inc. Common Stock",
-    "lastsale": "$38.05",
-    "netchange": "-0.15",
-    "pctchange": "-0.393%",
-    "volume": "328109",
-    "marketCap": "1722171690.00",
+    "lastsale": "$38.57",
+    "netchange": "0.52",
+    "pctchange": "1.367%",
+    "volume": "154437",
+    "marketCap": "1745707282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21268,11 +21268,11 @@
   {
     "symbol": "LTH",
     "name": "Life Time Group Holdings Inc. Common Stock",
-    "lastsale": "$24.02",
-    "netchange": "0.31",
-    "pctchange": "1.307%",
-    "volume": "795305",
-    "marketCap": "4971482549.00",
+    "lastsale": "$24.57",
+    "netchange": "0.55",
+    "pctchange": "2.29%",
+    "volume": "1154330",
+    "marketCap": "5085317495.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -21282,11 +21282,11 @@
   {
     "symbol": "LTM",
     "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)",
-    "lastsale": "$27.83",
-    "netchange": "0.09",
-    "pctchange": "0.324%",
-    "volume": "110392",
-    "marketCap": "8410807508.00",
+    "lastsale": "$28.15",
+    "netchange": "0.32",
+    "pctchange": "1.15%",
+    "volume": "173559",
+    "marketCap": "8507518194.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Air Freight/Delivery Services",
@@ -21296,11 +21296,11 @@
   {
     "symbol": "LU",
     "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares",
-    "lastsale": "$2.28",
-    "netchange": "-0.03",
-    "pctchange": "-1.299%",
-    "volume": "4243561",
-    "marketCap": "1975939200.00",
+    "lastsale": "$2.40",
+    "netchange": "0.12",
+    "pctchange": "5.263%",
+    "volume": "1411332",
+    "marketCap": "2079936000.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21310,11 +21310,11 @@
   {
     "symbol": "LUMN",
     "name": "Lumen Technologies Inc. Common Stock",
-    "lastsale": "$8.13",
-    "netchange": "-0.41",
-    "pctchange": "-4.801%",
-    "volume": "12923042",
-    "marketCap": "8250423560.00",
+    "lastsale": "$7.74",
+    "netchange": "-0.39",
+    "pctchange": "-4.797%",
+    "volume": "17420718",
+    "marketCap": "7854646784.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -21324,11 +21324,11 @@
   {
     "symbol": "LUV",
     "name": "Southwest Airlines Company Common Stock",
-    "lastsale": "$32.33",
-    "netchange": "-0.27",
-    "pctchange": "-0.828%",
-    "volume": "6988052",
-    "marketCap": "19389504290.00",
+    "lastsale": "$32.36",
+    "netchange": "0.03",
+    "pctchange": "0.093%",
+    "volume": "4241857",
+    "marketCap": "19407496407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -21338,11 +21338,11 @@
   {
     "symbol": "LVS",
     "name": "Las Vegas Sands Corp. Common Stock",
-    "lastsale": "$49.14",
-    "netchange": "1.18",
-    "pctchange": "2.46%",
-    "volume": "4904646",
-    "marketCap": "35627786387.00",
+    "lastsale": "$49.18",
+    "netchange": "0.04",
+    "pctchange": "0.081%",
+    "volume": "3359149",
+    "marketCap": "35656787434.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -21352,11 +21352,11 @@
   {
     "symbol": "LVWR",
     "name": "LiveWire Group Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "0.11",
-    "pctchange": "1.839%",
-    "volume": "19714",
-    "marketCap": "1237794010.00",
+    "lastsale": "$6.25",
+    "netchange": "0.16",
+    "pctchange": "2.627%",
+    "volume": "21597",
+    "marketCap": "1270314050.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Motor Vehicles",
@@ -21366,11 +21366,11 @@
   {
     "symbol": "LW",
     "name": "Lamb Weston Holdings Inc. Common Stock ",
-    "lastsale": "$76.82",
-    "netchange": "1.35",
-    "pctchange": "1.789%",
-    "volume": "2215153",
-    "marketCap": "10954361152.00",
+    "lastsale": "$75.07",
+    "netchange": "-1.75",
+    "pctchange": "-2.278%",
+    "volume": "1696859",
+    "marketCap": "10704815044.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -21380,11 +21380,11 @@
   {
     "symbol": "LXP",
     "name": "LXP Industrial Trust Common Stock (Maryland REIT)",
-    "lastsale": "$9.22",
-    "netchange": "0.04",
-    "pctchange": "0.436%",
-    "volume": "2062461",
-    "marketCap": "2715377304.00",
+    "lastsale": "$9.17",
+    "netchange": "-0.05",
+    "pctchange": "-0.542%",
+    "volume": "4133515",
+    "marketCap": "2700651831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21395,9 +21395,9 @@
     "symbol": "LXP^C",
     "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock",
     "lastsale": "$50.65",
-    "netchange": "0.0903",
-    "pctchange": "0.179%",
-    "volume": "1697",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "118",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21408,11 +21408,11 @@
   {
     "symbol": "LXU",
     "name": "LSB Industries Inc. Common Stock",
-    "lastsale": "$8.48",
-    "netchange": "0.06",
-    "pctchange": "0.713%",
-    "volume": "168010",
-    "marketCap": "607347191.00",
+    "lastsale": "$8.41",
+    "netchange": "-0.07",
+    "pctchange": "-0.825%",
+    "volume": "182105",
+    "marketCap": "602333712.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Chemicals",
@@ -21422,11 +21422,11 @@
   {
     "symbol": "LYB",
     "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)",
-    "lastsale": "$83.20",
-    "netchange": "0.55",
-    "pctchange": "0.665%",
-    "volume": "1712340",
-    "marketCap": "27019767341.00",
+    "lastsale": "$82.20",
+    "netchange": "-1.00",
+    "pctchange": "-1.202%",
+    "volume": "2364503",
+    "marketCap": "26695010522.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21436,11 +21436,11 @@
   {
     "symbol": "LYG",
     "name": "Lloyds Banking Group Plc American Depositary Shares",
-    "lastsale": "$2.83",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9558282",
-    "marketCap": "173995483847.00",
+    "lastsale": "$2.79",
+    "netchange": "-0.04",
+    "pctchange": "-1.413%",
+    "volume": "10816156",
+    "marketCap": "171536183722.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -21450,11 +21450,11 @@
   {
     "symbol": "LYV",
     "name": "Live Nation Entertainment Inc. Common Stock",
-    "lastsale": "$132.60",
-    "netchange": "3.60",
-    "pctchange": "2.791%",
-    "volume": "2641476",
-    "marketCap": "30810098631.00",
+    "lastsale": "$134.44",
+    "netchange": "1.84",
+    "pctchange": "1.388%",
+    "volume": "1673197",
+    "marketCap": "31237629411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21464,11 +21464,11 @@
   {
     "symbol": "LZB",
     "name": "La-Z-Boy Incorporated Common Stock",
-    "lastsale": "$42.78",
-    "netchange": "-0.01",
-    "pctchange": "-0.023%",
-    "volume": "379016",
-    "marketCap": "1789369413.00",
+    "lastsale": "$42.31",
+    "netchange": "-0.47",
+    "pctchange": "-1.099%",
+    "volume": "567122",
+    "marketCap": "1769710609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -21478,11 +21478,11 @@
   {
     "symbol": "LZM",
     "name": "Lifezone Metals Limited Ordinary Shares",
-    "lastsale": "$6.42",
-    "netchange": "0.05",
-    "pctchange": "0.785%",
-    "volume": "68703",
-    "marketCap": "502493092.00",
+    "lastsale": "$6.94",
+    "netchange": "0.52",
+    "pctchange": "8.10%",
+    "volume": "102179",
+    "marketCap": "543193467.00",
     "country": "Isle of Man",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21492,11 +21492,11 @@
   {
     "symbol": "M",
     "name": "Macy's Inc Common Stock",
-    "lastsale": "$15.26",
-    "netchange": "-0.23",
-    "pctchange": "-1.485%",
-    "volume": "5530106",
-    "marketCap": "4232718328.00",
+    "lastsale": "$15.14",
+    "netchange": "-0.12",
+    "pctchange": "-0.786%",
+    "volume": "4372495",
+    "marketCap": "4199433518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -21506,11 +21506,11 @@
   {
     "symbol": "MA",
     "name": "Mastercard Incorporated Common Stock",
-    "lastsale": "$521.63",
-    "netchange": "-0.26",
-    "pctchange": "-0.05%",
-    "volume": "2493254",
-    "marketCap": "478768199136.00",
+    "lastsale": "$519.46",
+    "netchange": "-2.17",
+    "pctchange": "-0.416%",
+    "volume": "2716001",
+    "marketCap": "476776505805.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -21520,11 +21520,11 @@
   {
     "symbol": "MAA",
     "name": "Mid-America Apartment Communities Inc. Common Stock",
-    "lastsale": "$158.52",
-    "netchange": "0.43",
-    "pctchange": "0.272%",
-    "volume": "510007",
-    "marketCap": "18527863729.00",
+    "lastsale": "$158.13",
+    "netchange": "-0.39",
+    "pctchange": "-0.246%",
+    "volume": "450149",
+    "marketCap": "18482280416.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21535,9 +21535,9 @@
     "symbol": "MAA^I",
     "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock",
     "lastsale": "$58.49",
-    "netchange": "-0.21",
-    "pctchange": "-0.358%",
-    "volume": "246",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "58",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21548,11 +21548,11 @@
   {
     "symbol": "MAC",
     "name": "Macerich Company (The) Common Stock",
-    "lastsale": "$19.32",
-    "netchange": "0.05",
-    "pctchange": "0.259%",
-    "volume": "898068",
-    "marketCap": "4357191010.00",
+    "lastsale": "$19.58",
+    "netchange": "0.26",
+    "pctchange": "1.346%",
+    "volume": "794540",
+    "marketCap": "4415828156.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21562,11 +21562,11 @@
   {
     "symbol": "MAGN",
     "name": "Magnera Corporation Common Stock",
-    "lastsale": "$18.38",
-    "netchange": "-0.08",
-    "pctchange": "-0.433%",
-    "volume": "2709489",
-    "marketCap": "64327703.00",
+    "lastsale": "$18.08",
+    "netchange": "-0.30",
+    "pctchange": "-1.632%",
+    "volume": "1512136",
+    "marketCap": "63277740.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Paper",
@@ -21576,11 +21576,11 @@
   {
     "symbol": "MAIN",
     "name": "Main Street Capital Corporation Common Stock",
-    "lastsale": "$52.65",
-    "netchange": "0.49",
-    "pctchange": "0.939%",
-    "volume": "269284",
-    "marketCap": "4642581704.00",
+    "lastsale": "$53.18",
+    "netchange": "0.53",
+    "pctchange": "1.007%",
+    "volume": "354064",
+    "marketCap": "4689316144.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Finance/Investors Services",
@@ -21590,11 +21590,11 @@
   {
     "symbol": "MAN",
     "name": "ManpowerGroup Common Stock",
-    "lastsale": "$62.23",
-    "netchange": "0.53",
-    "pctchange": "0.859%",
-    "volume": "453699",
-    "marketCap": "2920849869.00",
+    "lastsale": "$60.39",
+    "netchange": "-1.84",
+    "pctchange": "-2.957%",
+    "volume": "530910",
+    "marketCap": "2834486962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -21604,11 +21604,11 @@
   {
     "symbol": "MANU",
     "name": "Manchester United Ltd. Class A Ordinary Shares",
-    "lastsale": "$17.01",
-    "netchange": "0.05",
-    "pctchange": "0.295%",
-    "volume": "336739",
-    "marketCap": "2880095234.00",
+    "lastsale": "$17.03",
+    "netchange": "0.02",
+    "pctchange": "0.118%",
+    "volume": "234080",
+    "marketCap": "2883481589.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21618,11 +21618,11 @@
   {
     "symbol": "MAS",
     "name": "Masco Corporation Common Stock",
-    "lastsale": "$77.08",
-    "netchange": "-1.34",
-    "pctchange": "-1.709%",
-    "volume": "2355640",
-    "marketCap": "16629924672.00",
+    "lastsale": "$76.17",
+    "netchange": "-0.91",
+    "pctchange": "-1.181%",
+    "volume": "2038066",
+    "marketCap": "16433593180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -21632,11 +21632,11 @@
   {
     "symbol": "MATV",
     "name": "Mativ Holdings Inc. Common Stock",
-    "lastsale": "$12.43",
-    "netchange": "0.47",
-    "pctchange": "3.93%",
-    "volume": "413974",
-    "marketCap": "675394367.00",
+    "lastsale": "$12.49",
+    "netchange": "0.06",
+    "pctchange": "0.483%",
+    "volume": "386833",
+    "marketCap": "678654517.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -21646,11 +21646,11 @@
   {
     "symbol": "MATX",
     "name": "Matson Inc. Common Stock",
-    "lastsale": "$154.30",
-    "netchange": "-6.35",
-    "pctchange": "-3.953%",
-    "volume": "251245",
-    "marketCap": "5124323368.00",
+    "lastsale": "$152.74",
+    "netchange": "-1.56",
+    "pctchange": "-1.011%",
+    "volume": "181790",
+    "marketCap": "5072515562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21660,10 +21660,10 @@
   {
     "symbol": "MAV",
     "name": "Pioneer Municipal High Income Advantage Fund Inc.",
-    "lastsale": "$8.66",
-    "netchange": "0.07",
-    "pctchange": "0.815%",
-    "volume": "26642",
+    "lastsale": "$8.65",
+    "netchange": "-0.01",
+    "pctchange": "-0.115%",
+    "volume": "42746",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -21674,11 +21674,11 @@
   {
     "symbol": "MAX",
     "name": "MediaAlpha Inc. Class A Common Stock",
-    "lastsale": "$11.90",
-    "netchange": "0.16",
-    "pctchange": "1.363%",
-    "volume": "617102",
-    "marketCap": "793304420.00",
+    "lastsale": "$12.37",
+    "netchange": "0.47",
+    "pctchange": "3.95%",
+    "volume": "698110",
+    "marketCap": "824636612.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -21688,11 +21688,11 @@
   {
     "symbol": "MBC",
     "name": "MasterBrand Inc. Common Stock",
-    "lastsale": "$16.79",
-    "netchange": "-0.11",
-    "pctchange": "-0.651%",
-    "volume": "574739",
-    "marketCap": "2134066724.00",
+    "lastsale": "$16.60",
+    "netchange": "-0.19",
+    "pctchange": "-1.132%",
+    "volume": "675043",
+    "marketCap": "2109917071.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Home Furnishings",
@@ -21702,11 +21702,11 @@
   {
     "symbol": "MBI",
     "name": "MBIA Inc. Common Stock",
-    "lastsale": "$6.55",
-    "netchange": "0.52",
-    "pctchange": "8.624%",
-    "volume": "3564159",
-    "marketCap": "334247207.00",
+    "lastsale": "$6.58",
+    "netchange": "0.03",
+    "pctchange": "0.458%",
+    "volume": "1777567",
+    "marketCap": "335778111.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Property-Casualty Insurers",
@@ -21716,11 +21716,11 @@
   {
     "symbol": "MC",
     "name": "Moelis & Company Class A Common Stock",
-    "lastsale": "$73.65",
-    "netchange": "-1.04",
-    "pctchange": "-1.392%",
-    "volume": "449444",
-    "marketCap": "5517731690.00",
+    "lastsale": "$73.93",
+    "netchange": "0.28",
+    "pctchange": "0.38%",
+    "volume": "451697",
+    "marketCap": "5538708810.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -21730,11 +21730,11 @@
   {
     "symbol": "MCB",
     "name": "Metropolitan Bank Holding Corp. Common Stock",
-    "lastsale": "$64.01",
-    "netchange": "-0.50",
-    "pctchange": "-0.775%",
-    "volume": "83956",
-    "marketCap": "716759976.00",
+    "lastsale": "$63.25",
+    "netchange": "-0.76",
+    "pctchange": "-1.187%",
+    "volume": "46968",
+    "marketCap": "708249781.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -21744,11 +21744,11 @@
   {
     "symbol": "MCD",
     "name": "McDonald's Corporation Common Stock",
-    "lastsale": "$291.10",
-    "netchange": "-1.53",
-    "pctchange": "-0.523%",
-    "volume": "2864961",
-    "marketCap": "208607990595.00",
+    "lastsale": "$290.73",
+    "netchange": "-0.37",
+    "pctchange": "-0.127%",
+    "volume": "2351067",
+    "marketCap": "208342841311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21758,11 +21758,11 @@
   {
     "symbol": "MCI",
     "name": "Barings Corporate Investors Common Stock",
-    "lastsale": "$19.95",
-    "netchange": "-0.14",
-    "pctchange": "-0.697%",
-    "volume": "69913",
-    "marketCap": "404221294.00",
+    "lastsale": "$19.80",
+    "netchange": "-0.15",
+    "pctchange": "-0.752%",
+    "volume": "18133",
+    "marketCap": "401182036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21772,11 +21772,11 @@
   {
     "symbol": "MCK",
     "name": "McKesson Corporation Common Stock",
-    "lastsale": "$615.60",
-    "netchange": "9.31",
-    "pctchange": "1.536%",
-    "volume": "628252",
-    "marketCap": "78144323713.00",
+    "lastsale": "$615.65",
+    "netchange": "0.05",
+    "pctchange": "0.008%",
+    "volume": "593006",
+    "marketCap": "78150670718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -21787,9 +21787,9 @@
     "symbol": "MCN",
     "name": "Madison Covered Call & Equity Strategy Fund Common Stock",
     "lastsale": "$7.05",
-    "netchange": "0.08",
-    "pctchange": "1.148%",
-    "volume": "47295",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "58807",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -21800,11 +21800,11 @@
   {
     "symbol": "MCO",
     "name": "Moody's Corporation Common Stock",
-    "lastsale": "$471.94",
-    "netchange": "-1.37",
-    "pctchange": "-0.289%",
-    "volume": "525056",
-    "marketCap": "85940274000.00",
+    "lastsale": "$468.78",
+    "netchange": "-3.16",
+    "pctchange": "-0.67%",
+    "volume": "545046",
+    "marketCap": "85364838000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21814,11 +21814,11 @@
   {
     "symbol": "MCR",
     "name": "MFS Charter Income Trust Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "0.03",
-    "pctchange": "0.487%",
-    "volume": "110383",
-    "marketCap": "272411872.00",
+    "lastsale": "$6.20",
+    "netchange": "0.01",
+    "pctchange": "0.162%",
+    "volume": "82783",
+    "marketCap": "272851956.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21828,11 +21828,11 @@
   {
     "symbol": "MCS",
     "name": "Marcus Corporation (The) Common Stock",
-    "lastsale": "$21.47",
-    "netchange": "-0.29",
-    "pctchange": "-1.333%",
-    "volume": "257946",
-    "marketCap": "675919184.00",
+    "lastsale": "$21.76",
+    "netchange": "0.29",
+    "pctchange": "1.351%",
+    "volume": "262060",
+    "marketCap": "685048973.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -21842,11 +21842,11 @@
   {
     "symbol": "MCW",
     "name": "Mister Car Wash Inc. Common Stock",
-    "lastsale": "$7.75",
-    "netchange": "-0.18",
-    "pctchange": "-2.27%",
-    "volume": "1216038",
-    "marketCap": "2497437237.00",
+    "lastsale": "$7.72",
+    "netchange": "-0.03",
+    "pctchange": "-0.387%",
+    "volume": "1199199",
+    "marketCap": "2487769738.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -21856,11 +21856,11 @@
   {
     "symbol": "MCY",
     "name": "Mercury General Corporation Common Stock",
-    "lastsale": "$73.84",
-    "netchange": "0.84",
-    "pctchange": "1.151%",
-    "volume": "168115",
-    "marketCap": "4088604018.00",
+    "lastsale": "$73.43",
+    "netchange": "-0.41",
+    "pctchange": "-0.555%",
+    "volume": "188063",
+    "marketCap": "4065901856.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -21870,11 +21870,11 @@
   {
     "symbol": "MD",
     "name": "Pediatrix Medical Group Inc. Common Stock",
-    "lastsale": "$14.47",
-    "netchange": "0.32",
-    "pctchange": "2.261%",
-    "volume": "889789",
-    "marketCap": "1242690647.00",
+    "lastsale": "$14.61",
+    "netchange": "0.14",
+    "pctchange": "0.968%",
+    "volume": "547083",
+    "marketCap": "1254713915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -21884,11 +21884,11 @@
   {
     "symbol": "MDT",
     "name": "Medtronic plc. Ordinary Shares",
-    "lastsale": "$87.59",
-    "netchange": "0.06",
-    "pctchange": "0.069%",
-    "volume": "10339791",
-    "marketCap": "112333342282.00",
+    "lastsale": "$85.00",
+    "netchange": "-2.59",
+    "pctchange": "-2.957%",
+    "volume": "9275843",
+    "marketCap": "109011691905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -21898,11 +21898,11 @@
   {
     "symbol": "MDU",
     "name": "MDU Resources Group Inc. Common Stock (Holding Company)",
-    "lastsale": "$18.60",
-    "netchange": "0.26",
-    "pctchange": "1.418%",
-    "volume": "1822866",
-    "marketCap": "3792321208.00",
+    "lastsale": "$18.74",
+    "netchange": "0.14",
+    "pctchange": "0.753%",
+    "volume": "1525015",
+    "marketCap": "3820865561.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -21912,11 +21912,11 @@
   {
     "symbol": "MDV",
     "name": "Modiv Industrial Inc. Class C Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "-0.13",
-    "pctchange": "-0.806%",
-    "volume": "60300",
-    "marketCap": "154340384.00",
+    "lastsale": "$16.21",
+    "netchange": "0.21",
+    "pctchange": "1.313%",
+    "volume": "99940",
+    "marketCap": "156366102.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -21927,9 +21927,9 @@
     "symbol": "MDV^A",
     "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
     "lastsale": "$24.6899",
-    "netchange": "-0.0391",
-    "pctchange": "-0.158%",
-    "volume": "2179",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "359",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -21940,11 +21940,11 @@
   {
     "symbol": "MEC",
     "name": "Mayville Engineering Company Inc. Common Stock",
-    "lastsale": "$16.43",
-    "netchange": "-0.38",
-    "pctchange": "-2.261%",
-    "volume": "127592",
-    "marketCap": "339186391.00",
+    "lastsale": "$16.66",
+    "netchange": "0.23",
+    "pctchange": "1.40%",
+    "volume": "83906",
+    "marketCap": "343934588.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -21954,11 +21954,11 @@
   {
     "symbol": "MED",
     "name": "MEDIFAST INC Common Stock",
-    "lastsale": "$17.57",
-    "netchange": "-0.57",
-    "pctchange": "-3.142%",
-    "volume": "149927",
-    "marketCap": "192177673.00",
+    "lastsale": "$17.32",
+    "netchange": "-0.25",
+    "pctchange": "-1.423%",
+    "volume": "287659",
+    "marketCap": "189443216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -21968,11 +21968,11 @@
   {
     "symbol": "MEG",
     "name": "Montrose Environmental Group Inc. Common Stock",
-    "lastsale": "$17.79",
-    "netchange": "-1.09",
-    "pctchange": "-5.773%",
-    "volume": "1009524",
-    "marketCap": "610210307.00",
+    "lastsale": "$16.46",
+    "netchange": "-1.33",
+    "pctchange": "-7.476%",
+    "volume": "817901",
+    "marketCap": "564590312.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -21982,10 +21982,10 @@
   {
     "symbol": "MEGI",
     "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares",
-    "lastsale": "$13.42",
-    "netchange": "0.04",
-    "pctchange": "0.299%",
-    "volume": "110705",
+    "lastsale": "$13.43",
+    "netchange": "0.01",
+    "pctchange": "0.075%",
+    "volume": "81679",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -21996,11 +21996,11 @@
   {
     "symbol": "MEI",
     "name": "Methode Electronics Inc. Common Stock",
-    "lastsale": "$9.20",
-    "netchange": "-0.10",
-    "pctchange": "-1.075%",
-    "volume": "295024",
-    "marketCap": "324254552.00",
+    "lastsale": "$9.26",
+    "netchange": "0.06",
+    "pctchange": "0.652%",
+    "volume": "270337",
+    "marketCap": "326369256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -22010,10 +22010,10 @@
   {
     "symbol": "MER^K",
     "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066",
-    "lastsale": "$26.09",
-    "netchange": "-0.10",
-    "pctchange": "-0.382%",
-    "volume": "23682",
+    "lastsale": "$26.05",
+    "netchange": "-0.04",
+    "pctchange": "-0.153%",
+    "volume": "29718",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22024,11 +22024,11 @@
   {
     "symbol": "MET",
     "name": "MetLife Inc. Common Stock",
-    "lastsale": "$83.37",
-    "netchange": "0.04",
-    "pctchange": "0.048%",
-    "volume": "1883361",
-    "marketCap": "57727090666.00",
+    "lastsale": "$82.63",
+    "netchange": "-0.74",
+    "pctchange": "-0.888%",
+    "volume": "2402848",
+    "marketCap": "57214699552.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Life Insurance",
@@ -22038,10 +22038,10 @@
   {
     "symbol": "MET^A",
     "name": "MetLife Inc. Preferred Series A Floating Rate",
-    "lastsale": "$24.50",
-    "netchange": "-0.04",
-    "pctchange": "-0.163%",
-    "volume": "29436",
+    "lastsale": "$24.39",
+    "netchange": "-0.11",
+    "pctchange": "-0.449%",
+    "volume": "25394",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22052,10 +22052,10 @@
   {
     "symbol": "MET^E",
     "name": "MetLife Inc. Depositary Shares ",
-    "lastsale": "$24.46",
-    "netchange": "-0.07",
-    "pctchange": "-0.285%",
-    "volume": "35864",
+    "lastsale": "$24.22",
+    "netchange": "-0.24",
+    "pctchange": "-0.981%",
+    "volume": "50870",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22066,10 +22066,10 @@
   {
     "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": "$21.38",
-    "netchange": "-0.12",
-    "pctchange": "-0.558%",
-    "volume": "55208",
+    "lastsale": "$21.20",
+    "netchange": "-0.18",
+    "pctchange": "-0.842%",
+    "volume": "38077",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22080,11 +22080,11 @@
   {
     "symbol": "MFA",
     "name": "MFA Financial Inc.",
-    "lastsale": "$11.08",
-    "netchange": "0.05",
-    "pctchange": "0.453%",
-    "volume": "851286",
-    "marketCap": "1131074776.00",
+    "lastsale": "$11.03",
+    "netchange": "-0.05",
+    "pctchange": "-0.451%",
+    "volume": "1070534",
+    "marketCap": "1125970648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -22094,10 +22094,10 @@
   {
     "symbol": "MFA^B",
     "name": "MFA Financial Inc. Preferred Series B",
-    "lastsale": "$22.025",
-    "netchange": "-0.225",
-    "pctchange": "-1.011%",
-    "volume": "15863",
+    "lastsale": "$22.00",
+    "netchange": "-0.025",
+    "pctchange": "-0.114%",
+    "volume": "11335",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22109,9 +22109,9 @@
     "symbol": "MFA^C",
     "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
     "lastsale": "$24.60",
-    "netchange": "0.06",
-    "pctchange": "0.244%",
-    "volume": "35514",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "37227",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22122,11 +22122,11 @@
   {
     "symbol": "MFAN",
     "name": "MFA Financial Inc. 8.875% Senior Notes due 2029",
-    "lastsale": "$25.45",
-    "netchange": "0.2478",
-    "pctchange": "0.983%",
-    "volume": "16013",
-    "marketCap": "2598001177.00",
+    "lastsale": "$25.20",
+    "netchange": "-0.25",
+    "pctchange": "-0.982%",
+    "volume": "11081",
+    "marketCap": "2572480537.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22136,11 +22136,11 @@
   {
     "symbol": "MFAO",
     "name": "MFA Financial Inc. 9.000% Senior Notes due 2029",
-    "lastsale": "$25.275",
-    "netchange": "0.035",
-    "pctchange": "0.139%",
-    "volume": "8689",
-    "marketCap": "2580136729.00",
+    "lastsale": "$25.28",
+    "netchange": "0.005",
+    "pctchange": "0.02%",
+    "volume": "7496",
+    "marketCap": "2580647142.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22150,11 +22150,11 @@
   {
     "symbol": "MFC",
     "name": "Manulife Financial Corporation Common Stock",
-    "lastsale": "$32.33",
-    "netchange": "-0.33",
-    "pctchange": "-1.01%",
-    "volume": "5692388",
-    "marketCap": "57490589142.00",
+    "lastsale": "$32.57",
+    "netchange": "0.24",
+    "pctchange": "0.742%",
+    "volume": "3138561",
+    "marketCap": "57917367410.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -22164,11 +22164,11 @@
   {
     "symbol": "MFG",
     "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)",
-    "lastsale": "$4.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "895566",
-    "marketCap": "61940985805.00",
+    "lastsale": "$4.98",
+    "netchange": "0.10",
+    "pctchange": "2.049%",
+    "volume": "927886",
+    "marketCap": "63210268301.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22178,11 +22178,11 @@
   {
     "symbol": "MFM",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$5.58",
-    "netchange": "-0.01",
-    "pctchange": "-0.179%",
-    "volume": "88247",
-    "marketCap": "229826981.00",
+    "lastsale": "$5.54",
+    "netchange": "-0.04",
+    "pctchange": "-0.717%",
+    "volume": "93622",
+    "marketCap": "228179476.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Finance Companies",
@@ -22192,11 +22192,11 @@
   {
     "symbol": "MG",
     "name": "Mistras Group Inc Common Stock",
-    "lastsale": "$8.77",
-    "netchange": "-0.19",
-    "pctchange": "-2.121%",
-    "volume": "173460",
-    "marketCap": "271960989.00",
+    "lastsale": "$9.12",
+    "netchange": "0.35",
+    "pctchange": "3.991%",
+    "volume": "140272",
+    "marketCap": "282814620.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Military/Government/Technical",
@@ -22206,11 +22206,11 @@
   {
     "symbol": "MGA",
     "name": "Magna International Inc. Common Stock",
-    "lastsale": "$43.72",
-    "netchange": "-0.18",
-    "pctchange": "-0.41%",
-    "volume": "918985",
-    "marketCap": "12559885753.00",
+    "lastsale": "$42.78",
+    "netchange": "-0.94",
+    "pctchange": "-2.15%",
+    "volume": "1471185",
+    "marketCap": "12289842464.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22220,11 +22220,11 @@
   {
     "symbol": "MGF",
     "name": "MFS Government Markets Income Trust Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "53759",
-    "marketCap": "100073997.00",
+    "lastsale": "$3.0898",
+    "netchange": "0.0198",
+    "pctchange": "0.645%",
+    "volume": "122280",
+    "marketCap": "100719425.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22234,11 +22234,11 @@
   {
     "symbol": "MGM",
     "name": "MGM Resorts International Common Stock",
-    "lastsale": "$37.15",
-    "netchange": "-0.13",
-    "pctchange": "-0.349%",
-    "volume": "3342742",
-    "marketCap": "11061058869.00",
+    "lastsale": "$37.27",
+    "netchange": "0.12",
+    "pctchange": "0.323%",
+    "volume": "2445590",
+    "marketCap": "11096787727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -22248,11 +22248,11 @@
   {
     "symbol": "MGR",
     "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059",
-    "lastsale": "$23.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.042%",
-    "volume": "19694",
-    "marketCap": "723891911.00",
+    "lastsale": "$23.86",
+    "netchange": "-0.09",
+    "pctchange": "-0.376%",
+    "volume": "22969",
+    "marketCap": "721171650.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -22262,11 +22262,11 @@
   {
     "symbol": "MGRB",
     "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060",
-    "lastsale": "$19.21",
-    "netchange": "-0.12",
-    "pctchange": "-0.621%",
-    "volume": "10275",
-    "marketCap": "580624786.00",
+    "lastsale": "$19.25",
+    "netchange": "0.04",
+    "pctchange": "0.208%",
+    "volume": "36287",
+    "marketCap": "581833791.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -22276,11 +22276,11 @@
   {
     "symbol": "MGRD",
     "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061",
-    "lastsale": "$17.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10704",
-    "marketCap": "522894784.00",
+    "lastsale": "$17.11",
+    "netchange": "-0.19",
+    "pctchange": "-1.098%",
+    "volume": "5747",
+    "marketCap": "517152009.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -22290,10 +22290,10 @@
   {
     "symbol": "MGRE",
     "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064",
-    "lastsale": "$25.51",
-    "netchange": "-0.04",
-    "pctchange": "-0.157%",
-    "volume": "30116",
+    "lastsale": "$25.35",
+    "netchange": "-0.16",
+    "pctchange": "-0.627%",
+    "volume": "32450",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22304,11 +22304,11 @@
   {
     "symbol": "MGY",
     "name": "Magnolia Oil & Gas Corporation Class A Common Stock",
-    "lastsale": "$27.45",
-    "netchange": "0.60",
-    "pctchange": "2.235%",
-    "volume": "1395252",
-    "marketCap": "5395564589.00",
+    "lastsale": "$27.29",
+    "netchange": "-0.16",
+    "pctchange": "-0.583%",
+    "volume": "740388",
+    "marketCap": "5364115032.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -22319,9 +22319,9 @@
     "symbol": "MHD",
     "name": "Blackrock MuniHoldings Fund Inc. Common Stock",
     "lastsale": "$12.11",
-    "netchange": "-0.02",
-    "pctchange": "-0.165%",
-    "volume": "128099",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "123372",
     "marketCap": "1801513524.00",
     "country": "United States",
     "ipoyear": "1997",
@@ -22332,10 +22332,10 @@
   {
     "symbol": "MHF",
     "name": "Western Asset Municipal High Income Fund Inc. Common Stock",
-    "lastsale": "$7.13",
-    "netchange": "-0.02",
-    "pctchange": "-0.28%",
-    "volume": "30930",
+    "lastsale": "$7.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.14%",
+    "volume": "21954",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -22346,10 +22346,10 @@
   {
     "symbol": "MHI",
     "name": "Pioneer Municipal High Income Fund Inc.",
-    "lastsale": "$9.445",
-    "netchange": "0.045",
-    "pctchange": "0.479%",
-    "volume": "51228",
+    "lastsale": "$9.44",
+    "netchange": "-0.005",
+    "pctchange": "-0.053%",
+    "volume": "118786",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -22360,11 +22360,11 @@
   {
     "symbol": "MHK",
     "name": "Mohawk Industries Inc. Common Stock",
-    "lastsale": "$138.47",
-    "netchange": "-1.86",
-    "pctchange": "-1.325%",
-    "volume": "603471",
-    "marketCap": "8740401426.00",
+    "lastsale": "$135.64",
+    "netchange": "-2.83",
+    "pctchange": "-2.044%",
+    "volume": "478276",
+    "marketCap": "8561768249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22374,11 +22374,11 @@
   {
     "symbol": "MHLA",
     "name": "Maiden Holdings Ltd. 6.625% Notes due 2046",
-    "lastsale": "$17.31",
-    "netchange": "-0.2499",
-    "pctchange": "-1.423%",
-    "volume": "479",
-    "marketCap": "1719243135.00",
+    "lastsale": "$17.11",
+    "netchange": "-0.20",
+    "pctchange": "-1.155%",
+    "volume": "1280",
+    "marketCap": "1699378974.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Property-Casualty Insurers",
@@ -22388,11 +22388,11 @@
   {
     "symbol": "MHN",
     "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock",
-    "lastsale": "$10.615",
-    "netchange": "0.015",
-    "pctchange": "0.142%",
-    "volume": "83556",
-    "marketCap": "1579113630.00",
+    "lastsale": "$10.6251",
+    "netchange": "0.0101",
+    "pctchange": "0.095%",
+    "volume": "31115",
+    "marketCap": "1580616131.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22402,11 +22402,11 @@
   {
     "symbol": "MHNC",
     "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043",
-    "lastsale": "$17.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.112%",
-    "volume": "2084",
-    "marketCap": "1777842410.00",
+    "lastsale": "$17.0601",
+    "netchange": "-0.8399",
+    "pctchange": "-4.692%",
+    "volume": "6466",
+    "marketCap": "1694422865.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -22416,11 +22416,11 @@
   {
     "symbol": "MHO",
     "name": "M/I Homes Inc. Common Stock",
-    "lastsale": "$154.74",
-    "netchange": "-0.73",
-    "pctchange": "-0.47%",
-    "volume": "157293",
-    "marketCap": "4209710056.00",
+    "lastsale": "$155.75",
+    "netchange": "1.01",
+    "pctchange": "0.653%",
+    "volume": "153994",
+    "marketCap": "4237187161.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Homebuilding",
@@ -22430,11 +22430,11 @@
   {
     "symbol": "MIN",
     "name": "MFS Intermediate Income Trust Common Stock",
-    "lastsale": "$2.645",
-    "netchange": "-0.025",
-    "pctchange": "-0.936%",
-    "volume": "352615",
-    "marketCap": "303904604.00",
+    "lastsale": "$2.67",
+    "netchange": "0.025",
+    "pctchange": "0.945%",
+    "volume": "524454",
+    "marketCap": "306777049.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22445,9 +22445,9 @@
     "symbol": "MIO",
     "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock",
     "lastsale": "$12.17",
-    "netchange": "0.02",
-    "pctchange": "0.165%",
-    "volume": "54590",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "22952",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -22458,11 +22458,11 @@
   {
     "symbol": "MIR",
     "name": "Mirion Technologies Inc. Class A Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "0.50",
-    "pctchange": "3.294%",
-    "volume": "1953395",
-    "marketCap": "3641889861.00",
+    "lastsale": "$16.26",
+    "netchange": "0.58",
+    "pctchange": "3.699%",
+    "volume": "3648238",
+    "marketCap": "3776602624.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22472,11 +22472,11 @@
   {
     "symbol": "MITN",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.05",
-    "netchange": "0.0199",
-    "pctchange": "0.08%",
-    "volume": "4246",
-    "marketCap": "738799249.00",
+    "lastsale": "$25.06",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "1302",
+    "marketCap": "739094179.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22486,11 +22486,11 @@
   {
     "symbol": "MITP",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$24.97",
-    "netchange": "-0.02",
-    "pctchange": "-0.08%",
-    "volume": "23484",
-    "marketCap": "736439810.00",
+    "lastsale": "$24.99",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "26460",
+    "marketCap": "737029670.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22500,11 +22500,11 @@
   {
     "symbol": "MITT",
     "name": "AG Mortgage Investment Trust Inc. Common Stock",
-    "lastsale": "$6.74",
-    "netchange": "-0.03",
-    "pctchange": "-0.443%",
-    "volume": "147364",
-    "marketCap": "198896059.00",
+    "lastsale": "$6.75",
+    "netchange": "0.01",
+    "pctchange": "0.148%",
+    "volume": "140165",
+    "marketCap": "199191157.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -22514,10 +22514,10 @@
   {
     "symbol": "MITT^A",
     "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A",
-    "lastsale": "$22.30",
-    "netchange": "-0.08",
-    "pctchange": "-0.357%",
-    "volume": "16688",
+    "lastsale": "$22.3397",
+    "netchange": "0.0397",
+    "pctchange": "0.178%",
+    "volume": "2750",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22528,10 +22528,10 @@
   {
     "symbol": "MITT^B",
     "name": "AG Mortgage Investment Trust Inc. Preferred Series B",
-    "lastsale": "$22.17",
-    "netchange": "-0.22",
-    "pctchange": "-0.983%",
-    "volume": "15733",
+    "lastsale": "$22.18",
+    "netchange": "0.01",
+    "pctchange": "0.045%",
+    "volume": "3007",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22543,9 +22543,9 @@
     "symbol": "MITT^C",
     "name": "AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share",
     "lastsale": "$25.26",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "25716",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13943",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22556,11 +22556,11 @@
   {
     "symbol": "MIY",
     "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock",
-    "lastsale": "$11.63",
-    "netchange": "-0.05",
-    "pctchange": "-0.428%",
-    "volume": "47235",
-    "marketCap": "1730107538.00",
+    "lastsale": "$11.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.258%",
+    "volume": "37903",
+    "marketCap": "1725644664.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22569,12 +22569,12 @@
   },
   {
     "symbol": "MKC",
-    "name": "McCormick & Company Incorporated Common Stock",
-    "lastsale": "$74.62",
-    "netchange": "0.65",
-    "pctchange": "0.879%",
-    "volume": "1855552",
-    "marketCap": "20024802773.00",
+    "name": "McCormick & Company Incorporated Common Stock",
+    "lastsale": "$75.31",
+    "netchange": "0.69",
+    "pctchange": "0.925%",
+    "volume": "1906534",
+    "marketCap": "20209969134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22584,11 +22584,11 @@
   {
     "symbol": "MKFG",
     "name": "Markforged Holding Corporation Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "0.08",
-    "pctchange": "1.956%",
-    "volume": "96980",
-    "marketCap": "85985546.00",
+    "lastsale": "$4.23",
+    "netchange": "0.06",
+    "pctchange": "1.439%",
+    "volume": "148224",
+    "marketCap": "87222748.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -22598,11 +22598,11 @@
   {
     "symbol": "MKL",
     "name": "Markel Group Inc. Common Stock",
-    "lastsale": "$1706.27",
-    "netchange": "-1.37",
-    "pctchange": "-0.08%",
-    "volume": "52473",
-    "marketCap": "21946556621.00",
+    "lastsale": "$1670.33",
+    "netchange": "-35.94",
+    "pctchange": "-2.106%",
+    "volume": "54824",
+    "marketCap": "21484285559.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -22612,11 +22612,11 @@
   {
     "symbol": "ML",
     "name": "MoneyLion Inc. Class A Common Stock",
-    "lastsale": "$80.99",
-    "netchange": "2.02",
-    "pctchange": "2.558%",
-    "volume": "189362",
-    "marketCap": "899088861.00",
+    "lastsale": "$83.11",
+    "netchange": "2.12",
+    "pctchange": "2.618%",
+    "volume": "187652",
+    "marketCap": "922623475.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -22626,11 +22626,11 @@
   {
     "symbol": "MLI",
     "name": "Mueller Industries Inc. Common Stock",
-    "lastsale": "$90.36",
-    "netchange": "1.68",
-    "pctchange": "1.894%",
-    "volume": "578918",
-    "marketCap": "10277103546.00",
+    "lastsale": "$90.68",
+    "netchange": "0.32",
+    "pctchange": "0.354%",
+    "volume": "407927",
+    "marketCap": "10313498777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22640,11 +22640,11 @@
   {
     "symbol": "MLM",
     "name": "Martin Marietta Materials Inc. Common Stock",
-    "lastsale": "$581.64",
-    "netchange": "-1.39",
-    "pctchange": "-0.238%",
-    "volume": "380835",
-    "marketCap": "35548706673.00",
+    "lastsale": "$582.70",
+    "netchange": "1.06",
+    "pctchange": "0.182%",
+    "volume": "324888",
+    "marketCap": "35613491814.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -22654,11 +22654,11 @@
   {
     "symbol": "MLNK",
     "name": "MeridianLink Inc. Common Stock",
-    "lastsale": "$21.87",
-    "netchange": "-0.15",
-    "pctchange": "-0.681%",
-    "volume": "221573",
-    "marketCap": "1651736736.00",
+    "lastsale": "$22.19",
+    "netchange": "0.32",
+    "pctchange": "1.463%",
+    "volume": "250934",
+    "marketCap": "1675904809.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -22668,11 +22668,11 @@
   {
     "symbol": "MLP",
     "name": "Maui Land & Pineapple Company Inc. Common Stock",
-    "lastsale": "$22.92",
-    "netchange": "0.03",
-    "pctchange": "0.131%",
-    "volume": "6825",
-    "marketCap": "451276693.00",
+    "lastsale": "$23.08",
+    "netchange": "0.16",
+    "pctchange": "0.698%",
+    "volume": "9497",
+    "marketCap": "453098020.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate",
@@ -22682,11 +22682,11 @@
   {
     "symbol": "MLR",
     "name": "Miller Industries Inc. Common Stock",
-    "lastsale": "$67.36",
-    "netchange": "1.20",
-    "pctchange": "1.814%",
-    "volume": "100705",
-    "marketCap": "770550709.00",
+    "lastsale": "$67.97",
+    "netchange": "0.61",
+    "pctchange": "0.906%",
+    "volume": "76890",
+    "marketCap": "777528677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -22696,11 +22696,11 @@
   {
     "symbol": "MMC",
     "name": "Marsh & McLennan Companies Inc. Common Stock",
-    "lastsale": "$223.67",
-    "netchange": "1.53",
-    "pctchange": "0.689%",
-    "volume": "1684767",
-    "marketCap": "109849152839.00",
+    "lastsale": "$220.73",
+    "netchange": "-2.94",
+    "pctchange": "-1.314%",
+    "volume": "1457662",
+    "marketCap": "108405255538.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -22710,10 +22710,10 @@
   {
     "symbol": "MMD",
     "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares",
-    "lastsale": "$16.23",
-    "netchange": "-0.16",
-    "pctchange": "-0.976%",
-    "volume": "69590",
+    "lastsale": "$15.86",
+    "netchange": "-0.37",
+    "pctchange": "-2.28%",
+    "volume": "261729",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -22724,11 +22724,11 @@
   {
     "symbol": "MMI",
     "name": "Marcus & Millichap Inc. Common Stock",
-    "lastsale": "$40.84",
-    "netchange": "0.21",
-    "pctchange": "0.517%",
-    "volume": "63122",
-    "marketCap": "1585560071.00",
+    "lastsale": "$40.64",
+    "netchange": "-0.20",
+    "pctchange": "-0.49%",
+    "volume": "59097",
+    "marketCap": "1577795331.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -22738,11 +22738,11 @@
   {
     "symbol": "MMM",
     "name": "3M Company Common Stock",
-    "lastsale": "$130.17",
-    "netchange": "0.38",
-    "pctchange": "0.293%",
-    "volume": "2433029",
-    "marketCap": "70885193873.00",
+    "lastsale": "$128.19",
+    "netchange": "-1.98",
+    "pctchange": "-1.521%",
+    "volume": "2600524",
+    "marketCap": "69806967831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -22752,11 +22752,11 @@
   {
     "symbol": "MMS",
     "name": "Maximus Inc. Common Stock",
-    "lastsale": "$79.23",
-    "netchange": "0.05",
-    "pctchange": "0.063%",
-    "volume": "1214444",
-    "marketCap": "4767823948.00",
+    "lastsale": "$79.81",
+    "netchange": "0.58",
+    "pctchange": "0.732%",
+    "volume": "950508",
+    "marketCap": "4802726609.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Business Services",
@@ -22766,11 +22766,11 @@
   {
     "symbol": "MMT",
     "name": "MFS Multimarket Income Trust Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "0.001",
-    "pctchange": "0.022%",
-    "volume": "118047",
-    "marketCap": "276304135.00",
+    "lastsale": "$4.65",
+    "netchange": "0.01",
+    "pctchange": "0.216%",
+    "volume": "79541",
+    "marketCap": "276899618.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22780,10 +22780,10 @@
   {
     "symbol": "MMU",
     "name": "Western Asset Managed Municipals Fund Inc. Common Stock",
-    "lastsale": "$10.41",
-    "netchange": "-0.02",
-    "pctchange": "-0.192%",
-    "volume": "97223",
+    "lastsale": "$10.43",
+    "netchange": "0.02",
+    "pctchange": "0.192%",
+    "volume": "166109",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22794,11 +22794,11 @@
   {
     "symbol": "MNR",
     "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests",
-    "lastsale": "$16.27",
-    "netchange": "0.28",
-    "pctchange": "1.751%",
-    "volume": "147761",
-    "marketCap": "1683790158.00",
+    "lastsale": "$16.25",
+    "netchange": "-0.02",
+    "pctchange": "-0.123%",
+    "volume": "109168",
+    "marketCap": "1681720349.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -22808,11 +22808,11 @@
   {
     "symbol": "MNSO",
     "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares",
-    "lastsale": "$17.70",
-    "netchange": "0.43",
-    "pctchange": "2.49%",
-    "volume": "1028909",
-    "marketCap": "5591826852.00",
+    "lastsale": "$17.58",
+    "netchange": "-0.12",
+    "pctchange": "-0.678%",
+    "volume": "926101",
+    "marketCap": "5553916161.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Department/Specialty Retail Stores",
@@ -22822,10 +22822,10 @@
   {
     "symbol": "MNTN",
     "name": "Everest Consolidator Acquisition Corporation Class A Common Stock",
-    "lastsale": "$11.36",
-    "netchange": "-0.03",
-    "pctchange": "-0.263%",
-    "volume": "99043",
+    "lastsale": "$11.375",
+    "netchange": "0.015",
+    "pctchange": "0.132%",
+    "volume": "36741",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -22836,11 +22836,11 @@
   {
     "symbol": "MO",
     "name": "Altria Group Inc.",
-    "lastsale": "$56.34",
-    "netchange": "0.41",
-    "pctchange": "0.733%",
-    "volume": "8717985",
-    "marketCap": "95485763406.00",
+    "lastsale": "$55.86",
+    "netchange": "-0.48",
+    "pctchange": "-0.852%",
+    "volume": "6646302",
+    "marketCap": "94672253175.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -22850,11 +22850,11 @@
   {
     "symbol": "MOD",
     "name": "Modine Manufacturing Company Common Stock",
-    "lastsale": "$126.30",
-    "netchange": "3.03",
-    "pctchange": "2.458%",
-    "volume": "471668",
-    "marketCap": "6631139383.00",
+    "lastsale": "$136.01",
+    "netchange": "9.71",
+    "pctchange": "7.688%",
+    "volume": "869901",
+    "marketCap": "7140944319.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22864,11 +22864,11 @@
   {
     "symbol": "MODG",
     "name": "Topgolf Callaway Brands Corp. Common Stock",
-    "lastsale": "$8.16",
-    "netchange": "-0.38",
-    "pctchange": "-4.45%",
-    "volume": "2634478",
-    "marketCap": "1500003318.00",
+    "lastsale": "$8.50",
+    "netchange": "0.34",
+    "pctchange": "4.167%",
+    "volume": "3213346",
+    "marketCap": "1562503456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22878,11 +22878,11 @@
   {
     "symbol": "MOGU",
     "name": "MOGU Inc. American Depositary Shares (each  representing 25 Class A Ordinary Shares)",
-    "lastsale": "$2.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "413",
-    "marketCap": "17253623.00",
+    "lastsale": "$2.11",
+    "netchange": "0.01",
+    "pctchange": "0.476%",
+    "volume": "9666",
+    "marketCap": "17335783.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -22892,11 +22892,11 @@
   {
     "symbol": "MOH",
     "name": "Molina Healthcare Inc Common Stock",
-    "lastsale": "$292.19",
-    "netchange": "-2.15",
-    "pctchange": "-0.73%",
-    "volume": "928560",
-    "marketCap": "16713268000.00",
+    "lastsale": "$282.50",
+    "netchange": "-9.69",
+    "pctchange": "-3.316%",
+    "volume": "800461",
+    "marketCap": "16159000000.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Medical Specialities",
@@ -22906,11 +22906,11 @@
   {
     "symbol": "MOS",
     "name": "Mosaic Company (The) Common Stock",
-    "lastsale": "$25.81",
-    "netchange": "-0.57",
-    "pctchange": "-2.161%",
-    "volume": "3066553",
-    "marketCap": "8198424677.00",
+    "lastsale": "$25.39",
+    "netchange": "-0.42",
+    "pctchange": "-1.627%",
+    "volume": "3299398",
+    "marketCap": "8065013659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -22920,11 +22920,11 @@
   {
     "symbol": "MOV",
     "name": "Movado Group Inc. Common Stock",
-    "lastsale": "$19.31",
-    "netchange": "-0.33",
-    "pctchange": "-1.68%",
-    "volume": "126634",
-    "marketCap": "429098980.00",
+    "lastsale": "$18.90",
+    "netchange": "-0.41",
+    "pctchange": "-2.123%",
+    "volume": "155564",
+    "marketCap": "419988127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -22934,11 +22934,11 @@
   {
     "symbol": "MP",
     "name": "MP Materials Corp. Common Stock",
-    "lastsale": "$18.35",
-    "netchange": "0.07",
-    "pctchange": "0.383%",
-    "volume": "1827252",
-    "marketCap": "2994852560.00",
+    "lastsale": "$18.02",
+    "netchange": "-0.33",
+    "pctchange": "-1.798%",
+    "volume": "1730140",
+    "marketCap": "2940994176.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -22948,10 +22948,10 @@
   {
     "symbol": "MPA",
     "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock",
-    "lastsale": "$12.15",
-    "netchange": "0.03",
-    "pctchange": "0.248%",
-    "volume": "7903",
+    "lastsale": "$12.1294",
+    "netchange": "-0.0206",
+    "pctchange": "-0.17%",
+    "volume": "12789",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22962,11 +22962,11 @@
   {
     "symbol": "MPC",
     "name": "Marathon Petroleum Corporation Common Stock",
-    "lastsale": "$159.92",
-    "netchange": "2.40",
-    "pctchange": "1.524%",
-    "volume": "2099377",
-    "marketCap": "51396521204.00",
+    "lastsale": "$158.80",
+    "netchange": "-1.12",
+    "pctchange": "-0.70%",
+    "volume": "1636953",
+    "marketCap": "51036565578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -22976,11 +22976,11 @@
   {
     "symbol": "MPLN",
     "name": "MultiPlan Corporation Class A Common Stock",
-    "lastsale": "$5.93",
-    "netchange": "-0.25",
-    "pctchange": "-4.045%",
-    "volume": "87467",
-    "marketCap": "95895198.00",
+    "lastsale": "$5.21",
+    "netchange": "-0.72",
+    "pctchange": "-12.142%",
+    "volume": "195146",
+    "marketCap": "84251936.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -22990,11 +22990,11 @@
   {
     "symbol": "MPLX",
     "name": "MPLX LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$47.46",
-    "netchange": "0.44",
-    "pctchange": "0.936%",
-    "volume": "1864693",
-    "marketCap": "48352822124.00",
+    "lastsale": "$47.67",
+    "netchange": "0.21",
+    "pctchange": "0.442%",
+    "volume": "1430456",
+    "marketCap": "48566772664.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -23004,11 +23004,11 @@
   {
     "symbol": "MPV",
     "name": "Barings Participation Investors Common Stock",
-    "lastsale": "$16.58",
-    "netchange": "-0.23",
-    "pctchange": "-1.368%",
-    "volume": "27426",
-    "marketCap": "175776186.00",
+    "lastsale": "$16.37",
+    "netchange": "-0.21",
+    "pctchange": "-1.267%",
+    "volume": "23115",
+    "marketCap": "173549829.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -23018,11 +23018,11 @@
   {
     "symbol": "MPW",
     "name": "Medical Properties Trust Inc. common stock",
-    "lastsale": "$4.21",
-    "netchange": "-0.10",
-    "pctchange": "-2.32%",
-    "volume": "9412028",
-    "marketCap": "2527684000.00",
+    "lastsale": "$4.33",
+    "netchange": "0.12",
+    "pctchange": "2.85%",
+    "volume": "10731297",
+    "marketCap": "2599732000.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -23032,11 +23032,11 @@
   {
     "symbol": "MPX",
     "name": "Marine Products Corporation Common Stock",
-    "lastsale": "$9.72",
-    "netchange": "0.02",
-    "pctchange": "0.206%",
-    "volume": "23146",
-    "marketCap": "337410399.00",
+    "lastsale": "$9.69",
+    "netchange": "-0.03",
+    "pctchange": "-0.309%",
+    "volume": "41382",
+    "marketCap": "336369009.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Marine Transportation",
@@ -23046,11 +23046,11 @@
   {
     "symbol": "MQT",
     "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.32",
+    "lastsale": "$10.31",
     "netchange": "-0.01",
     "pctchange": "-0.097%",
-    "volume": "38936",
-    "marketCap": "1535228701.00",
+    "volume": "46087",
+    "marketCap": "1533741076.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23060,11 +23060,11 @@
   {
     "symbol": "MQY",
     "name": "Blackrock MuniYield Quality Fund Inc. Common Stock",
-    "lastsale": "$12.37",
-    "netchange": "0.02",
-    "pctchange": "0.162%",
-    "volume": "208951",
-    "marketCap": "1840191766.00",
+    "lastsale": "$12.35",
+    "netchange": "-0.02",
+    "pctchange": "-0.162%",
+    "volume": "137659",
+    "marketCap": "1837216517.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23074,11 +23074,11 @@
   {
     "symbol": "MRC",
     "name": "MRC Global Inc. Common Stock",
-    "lastsale": "$13.40",
-    "netchange": "0.03",
-    "pctchange": "0.224%",
-    "volume": "641138",
-    "marketCap": "1142256227.00",
+    "lastsale": "$13.31",
+    "netchange": "-0.09",
+    "pctchange": "-0.672%",
+    "volume": "839090",
+    "marketCap": "1134584357.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -23088,11 +23088,11 @@
   {
     "symbol": "MRK",
     "name": "Merck & Company Inc. Common Stock (new)",
-    "lastsale": "$96.56",
-    "netchange": "0.25",
-    "pctchange": "0.26%",
-    "volume": "14139867",
-    "marketCap": "244261617881.00",
+    "lastsale": "$96.54",
+    "netchange": "-0.02",
+    "pctchange": "-0.021%",
+    "volume": "13022456",
+    "marketCap": "244211025168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23102,11 +23102,11 @@
   {
     "symbol": "MRO",
     "name": "Marathon Oil Corporation Common Stock",
-    "lastsale": "$28.99",
-    "netchange": "0.40",
-    "pctchange": "1.399%",
-    "volume": "5381765",
-    "marketCap": "16217305061.00",
+    "lastsale": "$28.75",
+    "netchange": "-0.24",
+    "pctchange": "-0.828%",
+    "volume": "4249324",
+    "marketCap": "16083046585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23116,11 +23116,11 @@
   {
     "symbol": "MS",
     "name": "Morgan Stanley Common Stock",
-    "lastsale": "$133.78",
-    "netchange": "-0.28",
-    "pctchange": "-0.209%",
-    "volume": "6433772",
-    "marketCap": "215524339759.00",
+    "lastsale": "$132.24",
+    "netchange": "-1.54",
+    "pctchange": "-1.151%",
+    "volume": "7244144",
+    "marketCap": "213043344967.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23130,10 +23130,10 @@
   {
     "symbol": "MS^A",
     "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A",
-    "lastsale": "$23.43",
-    "netchange": "0.07",
-    "pctchange": "0.30%",
-    "volume": "47544",
+    "lastsale": "$23.40",
+    "netchange": "-0.03",
+    "pctchange": "-0.128%",
+    "volume": "63744",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23144,10 +23144,10 @@
   {
     "symbol": "MS^E",
     "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E",
-    "lastsale": "$25.34",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "38879",
+    "lastsale": "$25.30",
+    "netchange": "-0.04",
+    "pctchange": "-0.158%",
+    "volume": "45064",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23159,9 +23159,9 @@
     "symbol": "MS^F",
     "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag",
     "lastsale": "$25.30",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "34396",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "62841",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23172,10 +23172,10 @@
   {
     "symbol": "MS^I",
     "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)",
-    "lastsale": "$25.41",
-    "netchange": "-0.08",
-    "pctchange": "-0.314%",
-    "volume": "54168",
+    "lastsale": "$25.37",
+    "netchange": "-0.04",
+    "pctchange": "-0.157%",
+    "volume": "107780",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23186,10 +23186,10 @@
   {
     "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": "$25.12",
-    "netchange": "-0.04",
-    "pctchange": "-0.159%",
-    "volume": "43908",
+    "lastsale": "$25.02",
+    "netchange": "-0.10",
+    "pctchange": "-0.398%",
+    "volume": "38167",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23200,10 +23200,10 @@
   {
     "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": "$22.80",
-    "netchange": "-0.07",
-    "pctchange": "-0.306%",
-    "volume": "18958",
+    "lastsale": "$22.74",
+    "netchange": "-0.06",
+    "pctchange": "-0.263%",
+    "volume": "45792",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23214,10 +23214,10 @@
   {
     "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": "$19.15",
-    "netchange": "-0.11",
-    "pctchange": "-0.571%",
-    "volume": "63550",
+    "lastsale": "$19.02",
+    "netchange": "-0.13",
+    "pctchange": "-0.679%",
+    "volume": "63277",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23228,10 +23228,10 @@
   {
     "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": "$26.32",
+    "lastsale": "$26.26",
     "netchange": "-0.06",
-    "pctchange": "-0.227%",
-    "volume": "93851",
+    "pctchange": "-0.228%",
+    "volume": "42189",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23242,10 +23242,10 @@
   {
     "symbol": "MS^Q",
     "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q",
-    "lastsale": "$26.44",
-    "netchange": "-0.03",
-    "pctchange": "-0.113%",
-    "volume": "70348",
+    "lastsale": "$26.37",
+    "netchange": "-0.07",
+    "pctchange": "-0.265%",
+    "volume": "61730",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23256,11 +23256,11 @@
   {
     "symbol": "MSA",
     "name": "MSA Safety Incorporated Common Stock",
-    "lastsale": "$169.39",
-    "netchange": "-2.64",
-    "pctchange": "-1.535%",
-    "volume": "118638",
-    "marketCap": "6658712431.00",
+    "lastsale": "$168.04",
+    "netchange": "-1.35",
+    "pctchange": "-0.797%",
+    "volume": "143186",
+    "marketCap": "6605643998.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -23270,11 +23270,11 @@
   {
     "symbol": "MSB",
     "name": "Mesabi Trust Common Stock",
-    "lastsale": "$25.71",
-    "netchange": "0.20",
-    "pctchange": "0.784%",
-    "volume": "12286",
-    "marketCap": "337315457.00",
+    "lastsale": "$25.74",
+    "netchange": "0.03",
+    "pctchange": "0.117%",
+    "volume": "52525",
+    "marketCap": "337709057.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23284,11 +23284,11 @@
   {
     "symbol": "MSC",
     "name": "Studio City International Holdings Limited American depositary shares each representing four  Class A ordinary shares",
-    "lastsale": "$6.22",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "950",
-    "marketCap": "1310654235.00",
+    "lastsale": "$6.3863",
+    "netchange": "0.1663",
+    "pctchange": "2.674%",
+    "volume": "9758",
+    "marketCap": "1345696325.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -23298,11 +23298,11 @@
   {
     "symbol": "MSCI",
     "name": "MSCI Inc. Common Stock",
-    "lastsale": "$593.12",
-    "netchange": "-0.74",
-    "pctchange": "-0.125%",
-    "volume": "653251",
-    "marketCap": "46483581897.00",
+    "lastsale": "$597.13",
+    "netchange": "4.01",
+    "pctchange": "0.676%",
+    "volume": "457235",
+    "marketCap": "46797850786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -23312,10 +23312,10 @@
   {
     "symbol": "MSD",
     "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock",
-    "lastsale": "$7.59",
-    "netchange": "0.02",
-    "pctchange": "0.264%",
-    "volume": "50396",
+    "lastsale": "$7.58",
+    "netchange": "-0.01",
+    "pctchange": "-0.132%",
+    "volume": "53382",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -23326,10 +23326,10 @@
   {
     "symbol": "MSDL",
     "name": "Morgan Stanley Direct Lending Fund Common Stock",
-    "lastsale": "$20.55",
-    "netchange": "0.22",
-    "pctchange": "1.082%",
-    "volume": "533012",
+    "lastsale": "$20.57",
+    "netchange": "0.02",
+    "pctchange": "0.097%",
+    "volume": "314959",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23340,11 +23340,11 @@
   {
     "symbol": "MSGE",
     "name": "Madison Square Garden Entertainment Corp. Class A Common Stock",
-    "lastsale": "$36.02",
-    "netchange": "-0.37",
-    "pctchange": "-1.017%",
-    "volume": "460371",
-    "marketCap": "1745981071.00",
+    "lastsale": "$35.55",
+    "netchange": "-0.47",
+    "pctchange": "-1.305%",
+    "volume": "343743",
+    "marketCap": "1723198975.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23354,11 +23354,11 @@
   {
     "symbol": "MSGS",
     "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)",
-    "lastsale": "$219.05",
-    "netchange": "0.19",
-    "pctchange": "0.087%",
-    "volume": "150364",
-    "marketCap": "5255892272.00",
+    "lastsale": "$222.23",
+    "netchange": "3.18",
+    "pctchange": "1.452%",
+    "volume": "92275",
+    "marketCap": "5332193287.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23368,11 +23368,11 @@
   {
     "symbol": "MSI",
     "name": "Motorola Solutions Inc. Common Stock",
-    "lastsale": "$490.35",
-    "netchange": "1.35",
-    "pctchange": "0.276%",
-    "volume": "664290",
-    "marketCap": "81947585229.00",
+    "lastsale": "$487.46",
+    "netchange": "-2.89",
+    "pctchange": "-0.589%",
+    "volume": "482788",
+    "marketCap": "81464606701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -23382,11 +23382,11 @@
   {
     "symbol": "MSM",
     "name": "MSC Industrial Direct Company Inc. Common Stock",
-    "lastsale": "$82.41",
-    "netchange": "-0.66",
-    "pctchange": "-0.795%",
-    "volume": "511643",
-    "marketCap": "4607023093.00",
+    "lastsale": "$80.63",
+    "netchange": "-1.78",
+    "pctchange": "-2.16%",
+    "volume": "527815",
+    "marketCap": "4507514525.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -23396,11 +23396,11 @@
   {
     "symbol": "MT",
     "name": "Arcelor Mittal NY Registry Shares NEW",
-    "lastsale": "$25.56",
-    "netchange": "0.29",
-    "pctchange": "1.148%",
-    "volume": "1561233",
-    "marketCap": "20940586083.00",
+    "lastsale": "$25.48",
+    "netchange": "-0.08",
+    "pctchange": "-0.313%",
+    "volume": "1185310",
+    "marketCap": "20875044343.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -23410,11 +23410,11 @@
   {
     "symbol": "MTAL",
     "name": "Metals Acquisition Limited Ordinary Shares",
-    "lastsale": "$11.59",
-    "netchange": "-0.06",
-    "pctchange": "-0.515%",
-    "volume": "273198",
-    "marketCap": "858300498.00",
+    "lastsale": "$11.81",
+    "netchange": "0.22",
+    "pctchange": "1.898%",
+    "volume": "473286",
+    "marketCap": "874592656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -23424,11 +23424,11 @@
   {
     "symbol": "MTB",
     "name": "M&T Bank Corporation Common Stock",
-    "lastsale": "$214.82",
-    "netchange": "0.08",
-    "pctchange": "0.037%",
-    "volume": "745242",
-    "marketCap": "35643183162.00",
+    "lastsale": "$213.71",
+    "netchange": "-1.11",
+    "pctchange": "-0.517%",
+    "volume": "554358",
+    "marketCap": "35459010676.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23438,10 +23438,10 @@
   {
     "symbol": "MTB^H",
     "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H",
-    "lastsale": "$25.10",
-    "netchange": "-0.15",
-    "pctchange": "-0.594%",
-    "volume": "10517",
+    "lastsale": "$24.97",
+    "netchange": "-0.13",
+    "pctchange": "-0.518%",
+    "volume": "12850",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23452,10 +23452,10 @@
   {
     "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": "$27.26",
-    "netchange": "-0.13",
-    "pctchange": "-0.475%",
-    "volume": "50453",
+    "lastsale": "$27.11",
+    "netchange": "-0.15",
+    "pctchange": "-0.55%",
+    "volume": "55918",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23466,11 +23466,11 @@
   {
     "symbol": "MTD",
     "name": "Mettler-Toledo International Inc. Common Stock",
-    "lastsale": "$1174.56",
-    "netchange": "-5.02",
-    "pctchange": "-0.426%",
-    "volume": "162878",
-    "marketCap": "24786349726.00",
+    "lastsale": "$1160.67",
+    "netchange": "-13.89",
+    "pctchange": "-1.183%",
+    "volume": "179109",
+    "marketCap": "24493233668.00",
     "country": "Switzerland",
     "ipoyear": "1997",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -23480,11 +23480,11 @@
   {
     "symbol": "MTDR",
     "name": "Matador Resources Company Common Stock",
-    "lastsale": "$58.82",
-    "netchange": "1.29",
-    "pctchange": "2.242%",
-    "volume": "933916",
-    "marketCap": "7339131449.00",
+    "lastsale": "$57.77",
+    "netchange": "-1.05",
+    "pctchange": "-1.785%",
+    "volume": "1117297",
+    "marketCap": "7208120092.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -23494,11 +23494,11 @@
   {
     "symbol": "MTG",
     "name": "MGIC Investment Corporation Common Stock",
-    "lastsale": "$24.79",
-    "netchange": "-0.12",
-    "pctchange": "-0.482%",
-    "volume": "968958",
-    "marketCap": "6280927349.00",
+    "lastsale": "$24.57",
+    "netchange": "-0.22",
+    "pctchange": "-0.887%",
+    "volume": "1227528",
+    "marketCap": "6225186969.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -23508,11 +23508,11 @@
   {
     "symbol": "MTH",
     "name": "Meritage Homes Corporation Common Stock",
-    "lastsale": "$177.44",
-    "netchange": "-1.97",
-    "pctchange": "-1.098%",
-    "volume": "219693",
-    "marketCap": "6419708579.00",
+    "lastsale": "$178.25",
+    "netchange": "0.81",
+    "pctchange": "0.456%",
+    "volume": "180549",
+    "marketCap": "6449014057.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -23522,11 +23522,11 @@
   {
     "symbol": "MTN",
     "name": "Vail Resorts Inc. Common Stock",
-    "lastsale": "$176.43",
-    "netchange": "0.15",
-    "pctchange": "0.085%",
-    "volume": "445541",
-    "marketCap": "6613562001.00",
+    "lastsale": "$174.95",
+    "netchange": "-1.48",
+    "pctchange": "-0.839%",
+    "volume": "302428",
+    "marketCap": "6558083501.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23536,11 +23536,11 @@
   {
     "symbol": "MTR",
     "name": "Mesa Royalty Trust Common Stock",
-    "lastsale": "$6.20",
-    "netchange": "-0.05",
-    "pctchange": "-0.80%",
-    "volume": "3597",
-    "marketCap": "11554258.00",
+    "lastsale": "$5.96",
+    "netchange": "-0.24",
+    "pctchange": "-3.871%",
+    "volume": "1537",
+    "marketCap": "11106996.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23550,11 +23550,11 @@
   {
     "symbol": "MTRN",
     "name": "Materion Corporation",
-    "lastsale": "$113.14",
-    "netchange": "-1.30",
-    "pctchange": "-1.136%",
-    "volume": "81317",
-    "marketCap": "2347800045.00",
+    "lastsale": "$111.50",
+    "netchange": "-1.64",
+    "pctchange": "-1.45%",
+    "volume": "106080",
+    "marketCap": "2313767943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -23564,11 +23564,11 @@
   {
     "symbol": "MTUS",
     "name": "Metallus Inc. Common Shares",
-    "lastsale": "$14.49",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "430397",
-    "marketCap": "615742813.00",
+    "lastsale": "$14.68",
+    "netchange": "0.19",
+    "pctchange": "1.311%",
+    "volume": "322972",
+    "marketCap": "623816735.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Steel/Iron Ore",
@@ -23578,11 +23578,11 @@
   {
     "symbol": "MTW",
     "name": "Manitowoc Company Inc. (The) Common Stock",
-    "lastsale": "$10.47",
-    "netchange": "-0.05",
-    "pctchange": "-0.475%",
-    "volume": "198260",
-    "marketCap": "367778580.00",
+    "lastsale": "$10.05",
+    "netchange": "-0.42",
+    "pctchange": "-4.011%",
+    "volume": "215100",
+    "marketCap": "353025285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -23592,11 +23592,11 @@
   {
     "symbol": "MTX",
     "name": "Minerals Technologies Inc. Common Stock",
-    "lastsale": "$80.26",
-    "netchange": "-0.41",
-    "pctchange": "-0.508%",
-    "volume": "120512",
-    "marketCap": "2559388667.00",
+    "lastsale": "$79.54",
+    "netchange": "-0.72",
+    "pctchange": "-0.897%",
+    "volume": "98910",
+    "marketCap": "2536428789.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Major Chemicals",
@@ -23606,11 +23606,11 @@
   {
     "symbol": "MTZ",
     "name": "MasTec Inc. Common Stock",
-    "lastsale": "$138.48",
-    "netchange": "3.16",
-    "pctchange": "2.335%",
-    "volume": "803967",
-    "marketCap": "10972458507.00",
+    "lastsale": "$142.40",
+    "netchange": "3.92",
+    "pctchange": "2.831%",
+    "volume": "1051797",
+    "marketCap": "11283059586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -23620,11 +23620,11 @@
   {
     "symbol": "MUA",
     "name": "Blackrock MuniAssets Fund Inc Common Stock",
-    "lastsale": "$12.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.082%",
-    "volume": "79587",
-    "marketCap": "1804488773.00",
+    "lastsale": "$11.98",
+    "netchange": "-0.15",
+    "pctchange": "-1.237%",
+    "volume": "51208",
+    "marketCap": "1782174403.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23635,9 +23635,9 @@
     "symbol": "MUC",
     "name": "Blackrock MuniHoldings California Quality Fund Inc.  Common Stock",
     "lastsale": "$11.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.272%",
-    "volume": "229045",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "661674",
     "marketCap": "1636387181.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -23648,11 +23648,11 @@
   {
     "symbol": "MUE",
     "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.49",
-    "netchange": "0.04",
-    "pctchange": "0.383%",
-    "volume": "143813",
-    "marketCap": "1560518321.00",
+    "lastsale": "$10.50",
+    "netchange": "0.01",
+    "pctchange": "0.095%",
+    "volume": "154874",
+    "marketCap": "1562005946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23662,11 +23662,11 @@
   {
     "symbol": "MUFG",
     "name": "Mitsubishi UFJ Financial Group Inc. Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "0.07",
-    "pctchange": "0.599%",
-    "volume": "1390116",
-    "marketCap": "137794935733.00",
+    "lastsale": "$11.86",
+    "netchange": "0.11",
+    "pctchange": "0.936%",
+    "volume": "1039897",
+    "marketCap": "139084930876.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -23676,11 +23676,11 @@
   {
     "symbol": "MUI",
     "name": "BlackRock Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "-0.03",
-    "pctchange": "-0.246%",
-    "volume": "1354327",
-    "marketCap": "1808951647.00",
+    "lastsale": "$12.20",
+    "netchange": "0.04",
+    "pctchange": "0.329%",
+    "volume": "549737",
+    "marketCap": "1814902146.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23690,11 +23690,11 @@
   {
     "symbol": "MUJ",
     "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock",
-    "lastsale": "$11.60",
-    "netchange": "-0.02",
-    "pctchange": "-0.172%",
-    "volume": "164229",
-    "marketCap": "1725644664.00",
+    "lastsale": "$11.615",
+    "netchange": "0.015",
+    "pctchange": "0.129%",
+    "volume": "87919",
+    "marketCap": "1727876101.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23704,11 +23704,11 @@
   {
     "symbol": "MUR",
     "name": "Murphy Oil Corporation Common Stock",
-    "lastsale": "$32.98",
-    "netchange": "0.48",
-    "pctchange": "1.477%",
-    "volume": "1541748",
-    "marketCap": "4809913980.00",
+    "lastsale": "$32.51",
+    "netchange": "-0.47",
+    "pctchange": "-1.425%",
+    "volume": "1330150",
+    "marketCap": "4741367601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23718,11 +23718,11 @@
   {
     "symbol": "MUSA",
     "name": "Murphy USA Inc. Common Stock",
-    "lastsale": "$521.00",
-    "netchange": "-8.19",
-    "pctchange": "-1.548%",
-    "volume": "146112",
-    "marketCap": "10549780579.00",
+    "lastsale": "$524.30",
+    "netchange": "3.30",
+    "pctchange": "0.633%",
+    "volume": "144346",
+    "marketCap": "10616602606.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -23732,11 +23732,11 @@
   {
     "symbol": "MUX",
     "name": "McEwen Mining Inc. Common Stock",
-    "lastsale": "$8.59",
-    "netchange": "0.17",
-    "pctchange": "2.019%",
-    "volume": "657637",
-    "marketCap": "454624212.00",
+    "lastsale": "$8.66",
+    "netchange": "0.07",
+    "pctchange": "0.815%",
+    "volume": "371145",
+    "marketCap": "458328950.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23747,9 +23747,9 @@
     "symbol": "MVF",
     "name": "Blackrock MuniVest Fund Inc. Common Stock",
     "lastsale": "$7.30",
-    "netchange": "0.02",
-    "pctchange": "0.275%",
-    "volume": "39527",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "67115",
     "marketCap": "1085966038.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -23760,11 +23760,11 @@
   {
     "symbol": "MVO",
     "name": "MV Oil Trust Units of Beneficial Interests",
-    "lastsale": "$8.91",
-    "netchange": "0.05",
-    "pctchange": "0.564%",
-    "volume": "24481",
-    "marketCap": "102465000.00",
+    "lastsale": "$9.23",
+    "netchange": "0.32",
+    "pctchange": "3.591%",
+    "volume": "85631",
+    "marketCap": "106145000.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil & Gas Production",
@@ -23774,11 +23774,11 @@
   {
     "symbol": "MVT",
     "name": "Blackrock MuniVest Fund II Inc.  Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "0.01",
-    "pctchange": "0.091%",
-    "volume": "33679",
-    "marketCap": "1636387181.00",
+    "lastsale": "$10.89",
+    "netchange": "-0.11",
+    "pctchange": "-1.00%",
+    "volume": "486692",
+    "marketCap": "1620023309.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23788,11 +23788,11 @@
   {
     "symbol": "MWA",
     "name": "MUELLER WATER PRODUCTS Common Stock",
-    "lastsale": "$24.43",
-    "netchange": "0.12",
-    "pctchange": "0.494%",
-    "volume": "3148075",
-    "marketCap": "3806098137.00",
+    "lastsale": "$24.41",
+    "netchange": "-0.02",
+    "pctchange": "-0.082%",
+    "volume": "633657",
+    "marketCap": "3802982215.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -23802,11 +23802,11 @@
   {
     "symbol": "MX",
     "name": "Magnachip Semiconductor Corporation Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.267%",
-    "volume": "153829",
-    "marketCap": "138766381.00",
+    "lastsale": "$3.65",
+    "netchange": "-0.08",
+    "pctchange": "-2.145%",
+    "volume": "383656",
+    "marketCap": "135790158.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Semiconductors",
@@ -23816,10 +23816,10 @@
   {
     "symbol": "MXE",
     "name": "Mexico Equity and Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.62",
-    "netchange": "0.01",
-    "pctchange": "0.116%",
-    "volume": "17590",
+    "lastsale": "$8.59",
+    "netchange": "-0.03",
+    "pctchange": "-0.348%",
+    "volume": "517",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23830,10 +23830,10 @@
   {
     "symbol": "MXF",
     "name": "Mexico Fund Inc. (The) Common Stock",
-    "lastsale": "$13.64",
-    "netchange": "0.025",
-    "pctchange": "0.184%",
-    "volume": "47098",
+    "lastsale": "$13.60",
+    "netchange": "-0.04",
+    "pctchange": "-0.293%",
+    "volume": "102296",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23844,11 +23844,11 @@
   {
     "symbol": "MYD",
     "name": "Blackrock MuniYield Fund Inc.  Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "0.02",
-    "pctchange": "0.179%",
-    "volume": "122145",
-    "marketCap": "1666139675.00",
+    "lastsale": "$11.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.179%",
+    "volume": "70175",
+    "marketCap": "1663164426.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23858,11 +23858,11 @@
   {
     "symbol": "MYE",
     "name": "Myers Industries Inc. Common Stock",
-    "lastsale": "$11.16",
-    "netchange": "-0.54",
-    "pctchange": "-4.615%",
-    "volume": "434365",
-    "marketCap": "415819502.00",
+    "lastsale": "$10.91",
+    "netchange": "-0.25",
+    "pctchange": "-2.24%",
+    "volume": "444480",
+    "marketCap": "406504549.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Plastic Products",
@@ -23872,11 +23872,11 @@
   {
     "symbol": "MYI",
     "name": "Blackrock MuniYield Quality Fund III Inc Common Stock",
-    "lastsale": "$11.34",
-    "netchange": "0.03",
-    "pctchange": "0.265%",
-    "volume": "142828",
-    "marketCap": "1686966421.00",
+    "lastsale": "$11.36",
+    "netchange": "0.02",
+    "pctchange": "0.176%",
+    "volume": "86816",
+    "marketCap": "1689941671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23886,10 +23886,10 @@
   {
     "symbol": "MYN",
     "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock",
-    "lastsale": "$10.28",
-    "netchange": "-0.02",
-    "pctchange": "-0.194%",
-    "volume": "89003",
+    "lastsale": "$10.30",
+    "netchange": "0.02",
+    "pctchange": "0.195%",
+    "volume": "77077",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23900,11 +23900,11 @@
   {
     "symbol": "MYTE",
     "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$6.10",
-    "netchange": "-0.07",
-    "pctchange": "-1.135%",
-    "volume": "88959",
-    "marketCap": "520122368.00",
+    "lastsale": "$6.32",
+    "netchange": "0.22",
+    "pctchange": "3.607%",
+    "volume": "195368",
+    "marketCap": "538880880.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -23914,11 +23914,11 @@
   {
     "symbol": "NABL",
     "name": "N-able Inc. Common Stock",
-    "lastsale": "$10.22",
-    "netchange": "-0.32",
-    "pctchange": "-3.036%",
-    "volume": "493749",
-    "marketCap": "1898422988.00",
+    "lastsale": "$10.12",
+    "netchange": "-0.10",
+    "pctchange": "-0.978%",
+    "volume": "377895",
+    "marketCap": "1879847421.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -23928,10 +23928,10 @@
   {
     "symbol": "NAC",
     "name": "Nuveen California Quality Municipal Income Fund",
-    "lastsale": "$11.41",
-    "netchange": "0.01",
-    "pctchange": "0.088%",
-    "volume": "369710",
+    "lastsale": "$11.34",
+    "netchange": "-0.07",
+    "pctchange": "-0.613%",
+    "volume": "896275",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23942,10 +23942,10 @@
   {
     "symbol": "NAD",
     "name": "Nuveen Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.334%",
-    "volume": "875841",
+    "lastsale": "$11.98",
+    "netchange": "0.03",
+    "pctchange": "0.251%",
+    "volume": "977946",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23956,11 +23956,11 @@
   {
     "symbol": "NAN",
     "name": "Nuveen New York Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.49",
-    "netchange": "-0.08",
-    "pctchange": "-0.691%",
-    "volume": "106924",
-    "marketCap": "3473608542.00",
+    "lastsale": "$11.54",
+    "netchange": "0.05",
+    "pctchange": "0.435%",
+    "volume": "93744",
+    "marketCap": "3488724332.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -23970,11 +23970,11 @@
   {
     "symbol": "NAPA",
     "name": "The Duckhorn Portfolio Inc. Common Stock",
-    "lastsale": "$11.04",
+    "lastsale": "$11.06",
     "netchange": "0.02",
     "pctchange": "0.181%",
-    "volume": "702369",
-    "marketCap": "1624702406.00",
+    "volume": "989874",
+    "marketCap": "1627645707.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -23985,9 +23985,9 @@
     "symbol": "NAT",
     "name": "Nordic American Tankers Limited Common Stock",
     "lastsale": "$3.05",
-    "netchange": "0.07",
-    "pctchange": "2.349%",
-    "volume": "1817687",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1331831",
     "marketCap": "636829154.00",
     "country": "Bermuda",
     "ipoyear": "1995",
@@ -23998,11 +23998,11 @@
   {
     "symbol": "NATL",
     "name": "NCR Atleos Corporation Common Stock",
-    "lastsale": "$28.88",
-    "netchange": "-0.56",
-    "pctchange": "-1.902%",
-    "volume": "318870",
-    "marketCap": "2093443563.00",
+    "lastsale": "$29.65",
+    "netchange": "0.77",
+    "pctchange": "2.666%",
+    "volume": "320228",
+    "marketCap": "2149259060.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -24012,10 +24012,10 @@
   {
     "symbol": "NAZ",
     "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.99",
-    "netchange": "-0.03",
-    "pctchange": "-0.25%",
-    "volume": "25575",
+    "lastsale": "$11.95",
+    "netchange": "-0.04",
+    "pctchange": "-0.334%",
+    "volume": "22836",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -24026,10 +24026,10 @@
   {
     "symbol": "NBB",
     "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.68",
-    "netchange": "-0.05",
-    "pctchange": "-0.318%",
-    "volume": "132791",
+    "lastsale": "$15.75",
+    "netchange": "0.07",
+    "pctchange": "0.446%",
+    "volume": "53740",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -24040,11 +24040,11 @@
   {
     "symbol": "NBHC",
     "name": "National Bank Holdings Corporation Common Stock",
-    "lastsale": "$47.80",
-    "netchange": "-0.78",
-    "pctchange": "-1.606%",
-    "volume": "180943",
-    "marketCap": "1817046065.00",
+    "lastsale": "$47.24",
+    "netchange": "-0.56",
+    "pctchange": "-1.172%",
+    "volume": "182539",
+    "marketCap": "1795758496.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -24054,11 +24054,11 @@
   {
     "symbol": "NBR",
     "name": "Nabors Industries Ltd.",
-    "lastsale": "$72.51",
-    "netchange": "0.29",
-    "pctchange": "0.402%",
-    "volume": "287460",
-    "marketCap": "776525252.00",
+    "lastsale": "$72.84",
+    "netchange": "0.33",
+    "pctchange": "0.455%",
+    "volume": "183549",
+    "marketCap": "780059293.00",
     "country": "Bermuda",
     "ipoyear": "1951",
     "industry": "Oil & Gas Production",
@@ -24068,10 +24068,10 @@
   {
     "symbol": "NBXG",
     "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock",
-    "lastsale": "$13.07",
-    "netchange": "0.18",
-    "pctchange": "1.396%",
-    "volume": "172179",
+    "lastsale": "$13.08",
+    "netchange": "0.01",
+    "pctchange": "0.077%",
+    "volume": "187096",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24082,11 +24082,11 @@
   {
     "symbol": "NC",
     "name": "NACCO Industries Inc. Common Stock",
-    "lastsale": "$30.83",
-    "netchange": "0.59",
-    "pctchange": "1.951%",
-    "volume": "16296",
-    "marketCap": "224965462.00",
+    "lastsale": "$30.01",
+    "netchange": "-0.82",
+    "pctchange": "-2.66%",
+    "volume": "5374",
+    "marketCap": "218981950.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -24096,10 +24096,10 @@
   {
     "symbol": "NCA",
     "name": "Nuveen California Municipal Value Fund",
-    "lastsale": "$8.67",
-    "netchange": "0.05",
-    "pctchange": "0.58%",
-    "volume": "104332",
+    "lastsale": "$8.65",
+    "netchange": "-0.02",
+    "pctchange": "-0.231%",
+    "volume": "82509",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24110,11 +24110,11 @@
   {
     "symbol": "NCDL",
     "name": "Nuveen Churchill Direct Lending Corp. Common Stock",
-    "lastsale": "$17.19",
-    "netchange": "0.14",
-    "pctchange": "0.821%",
-    "volume": "201387",
-    "marketCap": "936606054.00",
+    "lastsale": "$17.04",
+    "netchange": "-0.15",
+    "pctchange": "-0.873%",
+    "volume": "110193",
+    "marketCap": "928433227.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -24124,11 +24124,11 @@
   {
     "symbol": "NCLH",
     "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares",
-    "lastsale": "$26.10",
-    "netchange": "-0.32",
-    "pctchange": "-1.211%",
-    "volume": "15978750",
-    "marketCap": "11476386056.00",
+    "lastsale": "$26.34",
+    "netchange": "0.24",
+    "pctchange": "0.92%",
+    "volume": "12799435",
+    "marketCap": "11581916043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24138,11 +24138,11 @@
   {
     "symbol": "NCV",
     "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$3.48",
-    "netchange": "0.05",
-    "pctchange": "1.458%",
-    "volume": "529847",
-    "marketCap": "314500020.00",
+    "lastsale": "$3.58",
+    "netchange": "0.10",
+    "pctchange": "2.874%",
+    "volume": "623314",
+    "marketCap": "323537377.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -24152,10 +24152,10 @@
   {
     "symbol": "NCV^A",
     "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares",
-    "lastsale": "$22.40",
-    "netchange": "0.24",
-    "pctchange": "1.083%",
-    "volume": "5681",
+    "lastsale": "$22.13",
+    "netchange": "-0.27",
+    "pctchange": "-1.205%",
+    "volume": "4439",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24166,11 +24166,11 @@
   {
     "symbol": "NCZ",
     "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$3.11",
-    "netchange": "0.04",
-    "pctchange": "1.303%",
-    "volume": "278080",
-    "marketCap": "236719979.00",
+    "lastsale": "$3.24",
+    "netchange": "0.13",
+    "pctchange": "4.18%",
+    "volume": "300317",
+    "marketCap": "246615027.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -24180,10 +24180,10 @@
   {
     "symbol": "NCZ^A",
     "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares",
-    "lastsale": "$21.13",
-    "netchange": "-0.05",
-    "pctchange": "-0.236%",
-    "volume": "23041",
+    "lastsale": "$21.09",
+    "netchange": "-0.04",
+    "pctchange": "-0.189%",
+    "volume": "4811",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24194,11 +24194,11 @@
   {
     "symbol": "NDMO",
     "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.58",
-    "netchange": "-0.02",
-    "pctchange": "-0.189%",
-    "volume": "135305",
-    "marketCap": "629142176.00",
+    "lastsale": "$10.55",
+    "netchange": "-0.03",
+    "pctchange": "-0.284%",
+    "volume": "117785",
+    "marketCap": "627358219.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -24208,10 +24208,10 @@
   {
     "symbol": "NDP",
     "name": "Tortoise Energy Independence Fund Inc. Common Stock",
-    "lastsale": "$43.45",
-    "netchange": "0.52",
-    "pctchange": "1.211%",
-    "volume": "5447",
+    "lastsale": "$43.68",
+    "netchange": "0.23",
+    "pctchange": "0.529%",
+    "volume": "7912",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -24222,11 +24222,11 @@
   {
     "symbol": "NE",
     "name": "Noble Corporation plc A Ordinary Shares",
-    "lastsale": "$33.56",
-    "netchange": "-0.24",
-    "pctchange": "-0.71%",
-    "volume": "1817935",
-    "marketCap": "5382029416.00",
+    "lastsale": "$33.43",
+    "netchange": "-0.13",
+    "pctchange": "-0.387%",
+    "volume": "3214759",
+    "marketCap": "5361181269.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24236,10 +24236,10 @@
   {
     "symbol": "NEA",
     "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01",
-    "lastsale": "$11.54",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "813382",
+    "lastsale": "$11.59",
+    "netchange": "0.05",
+    "pctchange": "0.433%",
+    "volume": "607717",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24250,11 +24250,11 @@
   {
     "symbol": "NEE",
     "name": "NextEra Energy Inc. Common Stock",
-    "lastsale": "$76.39",
-    "netchange": "0.04",
-    "pctchange": "0.052%",
-    "volume": "9044308",
-    "marketCap": "157088742811.00",
+    "lastsale": "$77.08",
+    "netchange": "0.69",
+    "pctchange": "0.903%",
+    "volume": "7942158",
+    "marketCap": "158507661943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -24264,10 +24264,10 @@
   {
     "symbol": "NEE^N",
     "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079",
-    "lastsale": "$24.78",
-    "netchange": "-0.08",
-    "pctchange": "-0.322%",
-    "volume": "48061",
+    "lastsale": "$24.69",
+    "netchange": "-0.09",
+    "pctchange": "-0.363%",
+    "volume": "47876",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24278,10 +24278,10 @@
   {
     "symbol": "NEE^R",
     "name": "NextEra Energy Inc. 6.926% Corporate Units",
-    "lastsale": "$43.63",
-    "netchange": "0.0193",
-    "pctchange": "0.044%",
-    "volume": "35277",
+    "lastsale": "$43.98",
+    "netchange": "0.35",
+    "pctchange": "0.802%",
+    "volume": "37655",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24292,10 +24292,10 @@
   {
     "symbol": "NEE^S",
     "name": "NextEra Energy Inc. 7.299% Corporate Units",
-    "lastsale": "$51.82",
-    "netchange": "-0.04",
-    "pctchange": "-0.077%",
-    "volume": "40618",
+    "lastsale": "$52.06",
+    "netchange": "0.24",
+    "pctchange": "0.463%",
+    "volume": "16727",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24306,10 +24306,10 @@
   {
     "symbol": "NEE^T",
     "name": "NextEra Energy Inc. 7.234% Corporate Units",
-    "lastsale": "$47.90",
-    "netchange": "0.29",
-    "pctchange": "0.609%",
-    "volume": "74829",
+    "lastsale": "$48.01",
+    "netchange": "0.11",
+    "pctchange": "0.23%",
+    "volume": "358872",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24320,11 +24320,11 @@
   {
     "symbol": "NEM",
     "name": "Newmont Corporation",
-    "lastsale": "$42.36",
-    "netchange": "1.43",
-    "pctchange": "3.494%",
-    "volume": "10008914",
-    "marketCap": "48224762290.00",
+    "lastsale": "$43.18",
+    "netchange": "0.82",
+    "pctchange": "1.936%",
+    "volume": "10929210",
+    "marketCap": "49158291683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -24334,11 +24334,11 @@
   {
     "symbol": "NEP",
     "name": "NextEra Energy Partners LP Common Units representing limited partner interests",
-    "lastsale": "$16.03",
-    "netchange": "-0.40",
-    "pctchange": "-2.435%",
-    "volume": "1939381",
-    "marketCap": "1499352841.00",
+    "lastsale": "$15.87",
+    "netchange": "-0.16",
+    "pctchange": "-0.998%",
+    "volume": "1356911",
+    "marketCap": "1484387373.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Electric Utilities: Central",
@@ -24348,11 +24348,11 @@
   {
     "symbol": "NET",
     "name": "Cloudflare Inc. Class A Common Stock",
-    "lastsale": "$92.29",
-    "netchange": "2.52",
-    "pctchange": "2.807%",
-    "volume": "3139878",
-    "marketCap": "31673366508.00",
+    "lastsale": "$96.37",
+    "netchange": "4.08",
+    "pctchange": "4.421%",
+    "volume": "3552845",
+    "marketCap": "33073597685.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -24362,11 +24362,11 @@
   {
     "symbol": "NEU",
     "name": "NewMarket Corp Common Stock",
-    "lastsale": "$538.07",
-    "netchange": "-11.54",
-    "pctchange": "-2.10%",
-    "volume": "21496",
-    "marketCap": "5162787569.00",
+    "lastsale": "$534.70",
+    "netchange": "-3.37",
+    "pctchange": "-0.626%",
+    "volume": "26325",
+    "marketCap": "5130452382.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24376,11 +24376,11 @@
   {
     "symbol": "NEUE",
     "name": "NeueHealth Inc. Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "0.03",
-    "pctchange": "0.60%",
-    "volume": "7357",
-    "marketCap": "41672484.00",
+    "lastsale": "$4.94",
+    "netchange": "-0.09",
+    "pctchange": "-1.789%",
+    "volume": "18818",
+    "marketCap": "40926853.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -24390,11 +24390,11 @@
   {
     "symbol": "NEXA",
     "name": "Nexa Resources S.A. Common Shares",
-    "lastsale": "$7.62",
-    "netchange": "-0.15",
-    "pctchange": "-1.931%",
-    "volume": "58230",
-    "marketCap": "1009182216.00",
+    "lastsale": "$7.67",
+    "netchange": "0.05",
+    "pctchange": "0.656%",
+    "volume": "36740",
+    "marketCap": "1015804146.00",
     "country": "Luxembourg",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -24404,11 +24404,11 @@
   {
     "symbol": "NFG",
     "name": "National Fuel Gas Company Common Stock",
-    "lastsale": "$62.22",
-    "netchange": "1.14",
-    "pctchange": "1.866%",
-    "volume": "386206",
-    "marketCap": "5684225260.00",
+    "lastsale": "$62.00",
+    "netchange": "-0.22",
+    "pctchange": "-0.354%",
+    "volume": "368919",
+    "marketCap": "5664126746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24418,10 +24418,10 @@
   {
     "symbol": "NFJ",
     "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.92",
-    "netchange": "0.08",
-    "pctchange": "0.623%",
-    "volume": "123351",
+    "lastsale": "$12.93",
+    "netchange": "0.01",
+    "pctchange": "0.077%",
+    "volume": "221067",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -24432,11 +24432,11 @@
   {
     "symbol": "NGG",
     "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares",
-    "lastsale": "$62.90",
-    "netchange": "0.15",
-    "pctchange": "0.239%",
-    "volume": "577663",
-    "marketCap": "61465610096.00",
+    "lastsale": "$63.58",
+    "netchange": "0.68",
+    "pctchange": "1.081%",
+    "volume": "720929",
+    "marketCap": "62130103178.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -24446,11 +24446,11 @@
   {
     "symbol": "NGL",
     "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests",
-    "lastsale": "$4.32",
-    "netchange": "0.03",
-    "pctchange": "0.699%",
-    "volume": "328092",
-    "marketCap": "570295149.00",
+    "lastsale": "$4.34",
+    "netchange": "0.02",
+    "pctchange": "0.463%",
+    "volume": "1092646",
+    "marketCap": "572935404.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -24461,9 +24461,9 @@
     "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": "$23.40",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "25899",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "117759",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24474,10 +24474,10 @@
   {
     "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": "$23.4697",
-    "netchange": "-0.0303",
-    "pctchange": "-0.129%",
-    "volume": "6069",
+    "lastsale": "$23.42",
+    "netchange": "-0.0497",
+    "pctchange": "-0.212%",
+    "volume": "9143",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24488,11 +24488,11 @@
   {
     "symbol": "NGS",
     "name": "Natural Gas Services Group Inc. Common Stock",
-    "lastsale": "$25.02",
-    "netchange": "0.07",
-    "pctchange": "0.281%",
-    "volume": "134915",
-    "marketCap": "312099980.00",
+    "lastsale": "$25.68",
+    "netchange": "0.66",
+    "pctchange": "2.638%",
+    "volume": "98451",
+    "marketCap": "320332834.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oilfield Services/Equipment",
@@ -24502,11 +24502,11 @@
   {
     "symbol": "NGVC",
     "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock",
-    "lastsale": "$32.93",
-    "netchange": "0.09",
-    "pctchange": "0.274%",
-    "volume": "64676",
-    "marketCap": "750593017.00",
+    "lastsale": "$34.47",
+    "netchange": "1.54",
+    "pctchange": "4.677%",
+    "volume": "149815",
+    "marketCap": "785695151.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Food Chains",
@@ -24516,11 +24516,11 @@
   {
     "symbol": "NGVT",
     "name": "Ingevity Corporation Common Stock ",
-    "lastsale": "$46.01",
-    "netchange": "0.04",
-    "pctchange": "0.087%",
-    "volume": "267846",
-    "marketCap": "1672422459.00",
+    "lastsale": "$45.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.043%",
+    "volume": "202247",
+    "marketCap": "1671695477.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -24530,11 +24530,11 @@
   {
     "symbol": "NHI",
     "name": "National Health Investors Inc. Common Stock",
-    "lastsale": "$77.20",
-    "netchange": "-0.54",
-    "pctchange": "-0.695%",
-    "volume": "122239",
-    "marketCap": "3506583341.00",
+    "lastsale": "$77.86",
+    "netchange": "0.66",
+    "pctchange": "0.855%",
+    "volume": "111803",
+    "marketCap": "3536561903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24544,11 +24544,11 @@
   {
     "symbol": "NI",
     "name": "NiSource Inc Common Stock",
-    "lastsale": "$36.81",
-    "netchange": "0.24",
-    "pctchange": "0.656%",
-    "volume": "5888287",
-    "marketCap": "17182132892.00",
+    "lastsale": "$37.11",
+    "netchange": "0.30",
+    "pctchange": "0.815%",
+    "volume": "3356543",
+    "marketCap": "17322166575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -24558,11 +24558,11 @@
   {
     "symbol": "NIC",
     "name": "Nicolet Bankshares Inc. Common Stock",
-    "lastsale": "$110.13",
-    "netchange": "-1.71",
-    "pctchange": "-1.529%",
-    "volume": "41991",
-    "marketCap": "1675261658.00",
+    "lastsale": "$109.82",
+    "netchange": "-0.31",
+    "pctchange": "-0.281%",
+    "volume": "45375",
+    "marketCap": "1670546039.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -24572,11 +24572,11 @@
   {
     "symbol": "NIE",
     "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$23.89",
-    "netchange": "0.35",
-    "pctchange": "1.487%",
-    "volume": "39258",
-    "marketCap": "661967174.00",
+    "lastsale": "$23.95",
+    "netchange": "0.06",
+    "pctchange": "0.251%",
+    "volume": "78626",
+    "marketCap": "663629712.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -24586,10 +24586,10 @@
   {
     "symbol": "NIM",
     "name": "Nuveen Select Maturities Municipal Fund Common Stock",
-    "lastsale": "$8.96",
-    "netchange": "0.01",
-    "pctchange": "0.112%",
-    "volume": "6577",
+    "lastsale": "$8.95",
+    "netchange": "-0.01",
+    "pctchange": "-0.112%",
+    "volume": "16307",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -24600,11 +24600,11 @@
   {
     "symbol": "NINE",
     "name": "Nine Energy Service Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "895018",
-    "marketCap": "48718376.00",
+    "lastsale": "$1.18",
+    "netchange": "0.03",
+    "pctchange": "2.609%",
+    "volume": "1490242",
+    "marketCap": "49989290.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -24614,11 +24614,11 @@
   {
     "symbol": "NIO",
     "name": "NIO Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$4.67",
-    "netchange": "0.18",
-    "pctchange": "4.009%",
-    "volume": "47693306",
-    "marketCap": "9747079351.00",
+    "lastsale": "$4.63",
+    "netchange": "-0.04",
+    "pctchange": "-0.857%",
+    "volume": "81082578",
+    "marketCap": "9663592590.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -24628,11 +24628,11 @@
   {
     "symbol": "NJR",
     "name": "NewJersey Resources Corporation Common Stock",
-    "lastsale": "$48.45",
-    "netchange": "0.44",
-    "pctchange": "0.916%",
-    "volume": "309767",
-    "marketCap": "4804668476.00",
+    "lastsale": "$48.74",
+    "netchange": "0.29",
+    "pctchange": "0.599%",
+    "volume": "427522",
+    "marketCap": "4833427069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24642,11 +24642,11 @@
   {
     "symbol": "NKE",
     "name": "Nike Inc. Common Stock",
-    "lastsale": "$74.89",
-    "netchange": "-1.77",
-    "pctchange": "-2.309%",
-    "volume": "12593957",
-    "marketCap": "111473445669.00",
+    "lastsale": "$73.91",
+    "netchange": "-0.98",
+    "pctchange": "-1.309%",
+    "volume": "12010838",
+    "marketCap": "110014719848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -24656,10 +24656,10 @@
   {
     "symbol": "NKX",
     "name": "Nuveen California AMT-Free Quality Municipal Income Fund",
-    "lastsale": "$12.96",
-    "netchange": "-0.02",
-    "pctchange": "-0.154%",
-    "volume": "74969",
+    "lastsale": "$12.93",
+    "netchange": "-0.03",
+    "pctchange": "-0.231%",
+    "volume": "79146",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24670,11 +24670,11 @@
   {
     "symbol": "NL",
     "name": "NL Industries Inc. Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "-0.25",
-    "pctchange": "-3.137%",
-    "volume": "30869",
-    "marketCap": "377104506.00",
+    "lastsale": "$7.74",
+    "netchange": "0.02",
+    "pctchange": "0.259%",
+    "volume": "13104",
+    "marketCap": "378081461.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24684,11 +24684,11 @@
   {
     "symbol": "NLOP",
     "name": "Net Lease Office Properties Common Shares of Beneficial Interest",
-    "lastsale": "$30.52",
-    "netchange": "-0.42",
-    "pctchange": "-1.357%",
-    "volume": "58987",
-    "marketCap": "451238627.00",
+    "lastsale": "$30.98",
+    "netchange": "0.46",
+    "pctchange": "1.507%",
+    "volume": "100570",
+    "marketCap": "458039734.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -24698,11 +24698,11 @@
   {
     "symbol": "NLY",
     "name": "Annaly Capital Management Inc. Common Stock",
-    "lastsale": "$19.72",
+    "lastsale": "$19.75",
     "netchange": "0.03",
     "pctchange": "0.152%",
-    "volume": "5327022",
-    "marketCap": "11054009479.00",
+    "volume": "5046079",
+    "marketCap": "11070825923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24712,10 +24712,10 @@
   {
     "symbol": "NLY^F",
     "name": "Annaly Capital Management Inc 6.95% Series F",
-    "lastsale": "$25.95",
-    "netchange": "0.03",
-    "pctchange": "0.116%",
-    "volume": "31668",
+    "lastsale": "$25.9701",
+    "netchange": "0.0201",
+    "pctchange": "0.077%",
+    "volume": "23093",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24726,10 +24726,10 @@
   {
     "symbol": "NLY^G",
     "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.57",
-    "netchange": "0.08",
-    "pctchange": "0.314%",
-    "volume": "17259",
+    "lastsale": "$25.49",
+    "netchange": "-0.08",
+    "pctchange": "-0.313%",
+    "volume": "20830",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24740,10 +24740,10 @@
   {
     "symbol": "NLY^I",
     "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.8975",
-    "netchange": "0.0275",
-    "pctchange": "0.106%",
-    "volume": "11835",
+    "lastsale": "$25.9585",
+    "netchange": "0.061",
+    "pctchange": "0.236%",
+    "volume": "14545",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24753,11 +24753,11 @@
   },
   {
     "symbol": "NMAI",
-    "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.50",
-    "netchange": "0.12",
-    "pctchange": "0.969%",
-    "volume": "60271",
+    "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest",
+    "lastsale": "$12.51",
+    "netchange": "0.01",
+    "pctchange": "0.08%",
+    "volume": "104900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24768,11 +24768,11 @@
   {
     "symbol": "NMCO",
     "name": "Nuveen Municipal Credit Opportunities Fund Common Shares",
-    "lastsale": "$11.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.09%",
-    "volume": "162936",
-    "marketCap": "607415647.00",
+    "lastsale": "$11.10",
+    "netchange": "0.01",
+    "pctchange": "0.09%",
+    "volume": "302916",
+    "marketCap": "607963361.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -24782,11 +24782,11 @@
   {
     "symbol": "NMG",
     "name": "Nouveau Monde Graphite Inc. Common Shares",
-    "lastsale": "$1.27",
-    "netchange": "-0.03",
-    "pctchange": "-2.308%",
-    "volume": "54784",
-    "marketCap": "142943137.00",
+    "lastsale": "$1.265",
+    "netchange": "-0.005",
+    "pctchange": "-0.394%",
+    "volume": "27197",
+    "marketCap": "142380369.00",
     "country": "",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -24796,10 +24796,10 @@
   {
     "symbol": "NMI",
     "name": "Nuveen Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$9.53",
-    "netchange": "-0.04",
-    "pctchange": "-0.418%",
-    "volume": "35210",
+    "lastsale": "$9.5387",
+    "netchange": "0.0087",
+    "pctchange": "0.091%",
+    "volume": "19911",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24810,11 +24810,11 @@
   {
     "symbol": "NMM",
     "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$52.66",
-    "netchange": "0.53",
-    "pctchange": "1.017%",
-    "volume": "134309",
-    "marketCap": "1589509872.00",
+    "lastsale": "$52.21",
+    "netchange": "-0.45",
+    "pctchange": "-0.855%",
+    "volume": "110667",
+    "marketCap": "1575926897.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -24824,11 +24824,11 @@
   {
     "symbol": "NMR",
     "name": "Nomura Holdings Inc ADR American Depositary Shares",
-    "lastsale": "$6.01",
-    "netchange": "0.15",
-    "pctchange": "2.56%",
-    "volume": "594569",
-    "marketCap": "17854238512.00",
+    "lastsale": "$6.02",
+    "netchange": "0.01",
+    "pctchange": "0.166%",
+    "volume": "704005",
+    "marketCap": "17883946063.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24838,10 +24838,10 @@
   {
     "symbol": "NMS",
     "name": "Nuveen Minnesota Quality Municipal Income Fund ",
-    "lastsale": "$13.42",
-    "netchange": "0.26",
-    "pctchange": "1.976%",
-    "volume": "24377",
+    "lastsale": "$13.35",
+    "netchange": "-0.07",
+    "pctchange": "-0.522%",
+    "volume": "4891",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -24852,10 +24852,10 @@
   {
     "symbol": "NMT",
     "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.64",
-    "netchange": "-0.03",
-    "pctchange": "-0.257%",
-    "volume": "20275",
+    "lastsale": "$11.65",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "33413",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24867,9 +24867,9 @@
     "symbol": "NMZ",
     "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share",
     "lastsale": "$11.15",
-    "netchange": "-0.01",
-    "pctchange": "-0.09%",
-    "volume": "514734",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "292892",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -24880,11 +24880,11 @@
   {
     "symbol": "NNI",
     "name": "Nelnet Inc. Common Stock",
-    "lastsale": "$107.07",
-    "netchange": "-2.27",
-    "pctchange": "-2.076%",
-    "volume": "57294",
-    "marketCap": "3885370507.00",
+    "lastsale": "$106.30",
+    "netchange": "-0.77",
+    "pctchange": "-0.719%",
+    "volume": "57251",
+    "marketCap": "3857428644.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance: Consumer Services",
@@ -24894,11 +24894,11 @@
   {
     "symbol": "NNN",
     "name": "NNN REIT Inc. Common Stock",
-    "lastsale": "$42.89",
-    "netchange": "0.69",
-    "pctchange": "1.635%",
-    "volume": "986446",
-    "marketCap": "8042998332.00",
+    "lastsale": "$43.43",
+    "netchange": "0.54",
+    "pctchange": "1.259%",
+    "volume": "1214666",
+    "marketCap": "8144262475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24909,9 +24909,9 @@
     "symbol": "NNY",
     "name": "Nuveen New York Municipal Value Fund Common Stock",
     "lastsale": "$8.28",
-    "netchange": "0.03",
-    "pctchange": "0.364%",
-    "volume": "97446",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "73058",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24922,11 +24922,11 @@
   {
     "symbol": "NOA",
     "name": "North American Construction Group Ltd. Common Shares (no par)",
-    "lastsale": "$19.64",
-    "netchange": "-0.26",
-    "pctchange": "-1.307%",
-    "volume": "48024",
-    "marketCap": "546527818.00",
+    "lastsale": "$19.72",
+    "netchange": "0.08",
+    "pctchange": "0.407%",
+    "volume": "64262",
+    "marketCap": "548754001.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Oilfield Services/Equipment",
@@ -24936,11 +24936,11 @@
   {
     "symbol": "NOAH",
     "name": "Noah Holdings Limited American Depositary Shares",
-    "lastsale": "$11.68",
-    "netchange": "-0.04",
-    "pctchange": "-0.341%",
-    "volume": "39856",
-    "marketCap": "766288966.00",
+    "lastsale": "$11.72",
+    "netchange": "0.04",
+    "pctchange": "0.342%",
+    "volume": "63392",
+    "marketCap": "768913243.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -24950,11 +24950,11 @@
   {
     "symbol": "NOC",
     "name": "Northrop Grumman Corporation Common Stock",
-    "lastsale": "$488.68",
-    "netchange": "-5.31",
-    "pctchange": "-1.075%",
-    "volume": "875948",
-    "marketCap": "71198399729.00",
+    "lastsale": "$491.02",
+    "netchange": "2.34",
+    "pctchange": "0.479%",
+    "volume": "795184",
+    "marketCap": "71539326829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -24964,11 +24964,11 @@
   {
     "symbol": "NOG",
     "name": "Northern Oil and Gas Inc. Common Stock",
-    "lastsale": "$41.25",
-    "netchange": "0.75",
-    "pctchange": "1.852%",
-    "volume": "1159285",
-    "marketCap": "4117788015.00",
+    "lastsale": "$41.08",
+    "netchange": "-0.17",
+    "pctchange": "-0.412%",
+    "volume": "553397",
+    "marketCap": "4100817737.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24978,11 +24978,11 @@
   {
     "symbol": "NOK",
     "name": "Nokia Corporation Sponsored American Depositary Shares",
-    "lastsale": "$4.46",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4722857",
-    "marketCap": "25036195086.00",
+    "lastsale": "$4.15",
+    "netchange": "-0.31",
+    "pctchange": "-6.951%",
+    "volume": "72846017",
+    "marketCap": "23296011122.00",
     "country": "Finland",
     "ipoyear": "1994",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -24992,10 +24992,10 @@
   {
     "symbol": "NOM",
     "name": "Nuveen Missouri Quality Municipal Income Fund ",
-    "lastsale": "$10.59",
-    "netchange": "0.08",
-    "pctchange": "0.761%",
-    "volume": "3045",
+    "lastsale": "$10.64",
+    "netchange": "0.05",
+    "pctchange": "0.472%",
+    "volume": "20226",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -25006,11 +25006,11 @@
   {
     "symbol": "NOMD",
     "name": "Nomad Foods Limited Ordinary Shares",
-    "lastsale": "$16.74",
-    "netchange": "0.27",
-    "pctchange": "1.639%",
-    "volume": "1069383",
-    "marketCap": "2731417823.00",
+    "lastsale": "$16.83",
+    "netchange": "0.09",
+    "pctchange": "0.538%",
+    "volume": "775980",
+    "marketCap": "2746102865.00",
     "country": "United Kingdom",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -25020,11 +25020,11 @@
   {
     "symbol": "NOTE",
     "name": "FiscalNote Holdings Inc. Class A common stock",
-    "lastsale": "$0.79",
-    "netchange": "-0.0102",
-    "pctchange": "-1.275%",
-    "volume": "753983",
-    "marketCap": "111560782.00",
+    "lastsale": "$0.7799",
+    "netchange": "-0.0101",
+    "pctchange": "-1.278%",
+    "volume": "489384",
+    "marketCap": "110134499.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -25034,11 +25034,11 @@
   {
     "symbol": "NOV",
     "name": "NOV Inc. Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "0.03",
-    "pctchange": "0.188%",
-    "volume": "3459544",
-    "marketCap": "6225346560.00",
+    "lastsale": "$15.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.063%",
+    "volume": "4323445",
+    "marketCap": "6221455718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25048,11 +25048,11 @@
   {
     "symbol": "NOVA",
     "name": "Sunnova Energy International Inc. Common Stock",
-    "lastsale": "$3.65",
-    "netchange": "-0.10",
-    "pctchange": "-2.667%",
-    "volume": "10023125",
-    "marketCap": "456077187.00",
+    "lastsale": "$3.44",
+    "netchange": "-0.21",
+    "pctchange": "-5.753%",
+    "volume": "8904891",
+    "marketCap": "429837130.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -25062,11 +25062,11 @@
   {
     "symbol": "NOW",
     "name": "ServiceNow Inc. Common Stock",
-    "lastsale": "$1005.34",
-    "netchange": "-6.05",
-    "pctchange": "-0.598%",
-    "volume": "1750933",
-    "marketCap": "207100040000.00",
+    "lastsale": "$1022.10",
+    "netchange": "16.76",
+    "pctchange": "1.667%",
+    "volume": "1816603",
+    "marketCap": "210552600000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -25076,10 +25076,10 @@
   {
     "symbol": "NPCT",
     "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.13",
-    "netchange": "0.09",
-    "pctchange": "0.815%",
-    "volume": "109673",
+    "lastsale": "$11.10",
+    "netchange": "-0.03",
+    "pctchange": "-0.27%",
+    "volume": "142349",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -25090,10 +25090,10 @@
   {
     "symbol": "NPFD",
     "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares",
-    "lastsale": "$18.755",
-    "netchange": "0.115",
-    "pctchange": "0.617%",
-    "volume": "96123",
+    "lastsale": "$18.86",
+    "netchange": "0.105",
+    "pctchange": "0.56%",
+    "volume": "193541",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -25104,11 +25104,11 @@
   {
     "symbol": "NPK",
     "name": "National Presto Industries Inc. Common Stock",
-    "lastsale": "$75.65",
-    "netchange": "-0.40",
-    "pctchange": "-0.526%",
-    "volume": "30211",
-    "marketCap": "537141780.00",
+    "lastsale": "$75.45",
+    "netchange": "-0.20",
+    "pctchange": "-0.264%",
+    "volume": "29863",
+    "marketCap": "535721709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -25118,11 +25118,11 @@
   {
     "symbol": "NPO",
     "name": "Enpro Inc. Common Stock",
-    "lastsale": "$170.01",
-    "netchange": "4.23",
-    "pctchange": "2.552%",
-    "volume": "116305",
-    "marketCap": "3598956651.00",
+    "lastsale": "$173.50",
+    "netchange": "3.49",
+    "pctchange": "2.053%",
+    "volume": "166928",
+    "marketCap": "3672836768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25132,10 +25132,10 @@
   {
     "symbol": "NPV",
     "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock",
-    "lastsale": "$13.22",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "45843",
+    "lastsale": "$13.16",
+    "netchange": "-0.06",
+    "pctchange": "-0.454%",
+    "volume": "21575",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -25146,11 +25146,11 @@
   {
     "symbol": "NPWR",
     "name": "NET Power Inc. Class A Common Stock",
-    "lastsale": "$12.40",
-    "netchange": "-0.27",
-    "pctchange": "-2.131%",
-    "volume": "727938",
-    "marketCap": "2671199308.00",
+    "lastsale": "$12.92",
+    "netchange": "0.52",
+    "pctchange": "4.194%",
+    "volume": "707326",
+    "marketCap": "2783217343.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -25160,10 +25160,10 @@
   {
     "symbol": "NQP",
     "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.74",
-    "netchange": "0.01",
-    "pctchange": "0.085%",
-    "volume": "73228",
+    "lastsale": "$11.76",
+    "netchange": "0.02",
+    "pctchange": "0.17%",
+    "volume": "114924",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -25174,11 +25174,11 @@
   {
     "symbol": "NR",
     "name": "Newpark Resources Inc. Common Stock",
-    "lastsale": "$7.15",
-    "netchange": "0.16",
-    "pctchange": "2.289%",
-    "volume": "704178",
-    "marketCap": "618455681.00",
+    "lastsale": "$7.17",
+    "netchange": "0.02",
+    "pctchange": "0.28%",
+    "volume": "898752",
+    "marketCap": "620185627.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25188,11 +25188,11 @@
   {
     "symbol": "NRDY",
     "name": "Nerdy Inc. Class A Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "0.0441",
-    "pctchange": "4.613%",
-    "volume": "2578606",
-    "marketCap": "180377665.00",
+    "lastsale": "$1.26",
+    "netchange": "0.26",
+    "pctchange": "26.00%",
+    "volume": "6440328",
+    "marketCap": "227275858.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -25202,11 +25202,11 @@
   {
     "symbol": "NREF",
     "name": "NexPoint Real Estate Finance Inc. Common Stock",
-    "lastsale": "$16.62",
-    "netchange": "0.05",
-    "pctchange": "0.302%",
-    "volume": "31454",
-    "marketCap": "290203964.00",
+    "lastsale": "$16.86",
+    "netchange": "0.24",
+    "pctchange": "1.444%",
+    "volume": "21616",
+    "marketCap": "294394635.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25216,10 +25216,10 @@
   {
     "symbol": "NREF^A",
     "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.31",
-    "netchange": "-0.09",
-    "pctchange": "-0.385%",
-    "volume": "2119",
+    "lastsale": "$23.06",
+    "netchange": "-0.25",
+    "pctchange": "-1.073%",
+    "volume": "1694",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25230,11 +25230,11 @@
   {
     "symbol": "NRG",
     "name": "NRG Energy Inc. Common Stock",
-    "lastsale": "$93.23",
-    "netchange": "1.04",
-    "pctchange": "1.128%",
-    "volume": "2707941",
-    "marketCap": "18885262955.00",
+    "lastsale": "$94.86",
+    "netchange": "1.63",
+    "pctchange": "1.748%",
+    "volume": "2318546",
+    "marketCap": "19215446143.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25244,11 +25244,11 @@
   {
     "symbol": "NRGV",
     "name": "Energy Vault Holdings Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.685%",
-    "volume": "525463",
-    "marketCap": "220573461.00",
+    "lastsale": "$1.61",
+    "netchange": "0.16",
+    "pctchange": "11.034%",
+    "volume": "1229148",
+    "marketCap": "244912601.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -25258,10 +25258,10 @@
   {
     "symbol": "NRK",
     "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ",
-    "lastsale": "$10.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "143883",
+    "lastsale": "$10.91",
+    "netchange": "0.02",
+    "pctchange": "0.184%",
+    "volume": "92564",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25272,11 +25272,11 @@
   {
     "symbol": "NRP",
     "name": "Natural Resource Partners LP Limited Partnership",
-    "lastsale": "$105.50",
-    "netchange": "-0.16",
-    "pctchange": "-0.151%",
-    "volume": "40171",
-    "marketCap": "1376682477.00",
+    "lastsale": "$104.79",
+    "netchange": "-0.71",
+    "pctchange": "-0.673%",
+    "volume": "23872",
+    "marketCap": "1367417599.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Coal Mining",
@@ -25286,11 +25286,11 @@
   {
     "symbol": "NRT",
     "name": "North European Oil Royality Trust Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "-0.09",
-    "pctchange": "-2.158%",
-    "volume": "61073",
-    "marketCap": "37497607.00",
+    "lastsale": "$4.01",
+    "netchange": "-0.07",
+    "pctchange": "-1.716%",
+    "volume": "97402",
+    "marketCap": "36854266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -25300,10 +25300,10 @@
   {
     "symbol": "NRUC",
     "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)",
-    "lastsale": "$23.90",
-    "netchange": "-0.03",
-    "pctchange": "-0.125%",
-    "volume": "19862",
+    "lastsale": "$23.81",
+    "netchange": "-0.09",
+    "pctchange": "-0.377%",
+    "volume": "20079",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -25314,11 +25314,11 @@
   {
     "symbol": "NSA",
     "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest",
-    "lastsale": "$43.36",
-    "netchange": "0.23",
-    "pctchange": "0.533%",
-    "volume": "404293",
-    "marketCap": "3305955189.00",
+    "lastsale": "$44.24",
+    "netchange": "0.88",
+    "pctchange": "2.03%",
+    "volume": "684445",
+    "marketCap": "3373050221.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25328,10 +25328,10 @@
   {
     "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": "$23.31",
-    "netchange": "-0.25",
-    "pctchange": "-1.061%",
-    "volume": "7646",
+    "lastsale": "$23.35",
+    "netchange": "0.04",
+    "pctchange": "0.172%",
+    "volume": "7672",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25342,10 +25342,10 @@
   {
     "symbol": "NSA^B",
     "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "77",
+    "lastsale": "$22.33",
+    "netchange": "0.04",
+    "pctchange": "0.179%",
+    "volume": "586",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25356,11 +25356,11 @@
   {
     "symbol": "NSC",
     "name": "Norfolk Southern Corporation Common Stock",
-    "lastsale": "$262.22",
-    "netchange": "0.96",
-    "pctchange": "0.367%",
-    "volume": "794814",
-    "marketCap": "59324564170.00",
+    "lastsale": "$259.71",
+    "netchange": "-2.51",
+    "pctchange": "-0.957%",
+    "volume": "949671",
+    "marketCap": "58756702618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -25370,11 +25370,11 @@
   {
     "symbol": "NSP",
     "name": "Insperity Inc. Common Stock",
-    "lastsale": "$73.32",
-    "netchange": "0.18",
-    "pctchange": "0.246%",
-    "volume": "553235",
-    "marketCap": "2740935417.00",
+    "lastsale": "$72.51",
+    "netchange": "-0.81",
+    "pctchange": "-1.105%",
+    "volume": "280036",
+    "marketCap": "2710655034.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -25384,11 +25384,11 @@
   {
     "symbol": "NTB",
     "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares",
-    "lastsale": "$37.51",
-    "netchange": "-0.26",
-    "pctchange": "-0.688%",
-    "volume": "185820",
-    "marketCap": "1782814478.00",
+    "lastsale": "$37.45",
+    "netchange": "-0.06",
+    "pctchange": "-0.16%",
+    "volume": "174955",
+    "marketCap": "1779962735.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -25398,10 +25398,10 @@
   {
     "symbol": "NTG",
     "name": "Tortoise Midstream Energy Fund Inc. Common Stock",
-    "lastsale": "$55.28",
-    "netchange": "1.14",
-    "pctchange": "2.106%",
-    "volume": "13774",
+    "lastsale": "$55.61",
+    "netchange": "0.33",
+    "pctchange": "0.597%",
+    "volume": "11027",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -25412,11 +25412,11 @@
   {
     "symbol": "NTR",
     "name": "Nutrien Ltd. Common Shares",
-    "lastsale": "$45.60",
-    "netchange": "-0.59",
-    "pctchange": "-1.277%",
-    "volume": "2229243",
-    "marketCap": "22560926314.00",
+    "lastsale": "$45.56",
+    "netchange": "-0.04",
+    "pctchange": "-0.088%",
+    "volume": "1736738",
+    "marketCap": "22541136027.00",
     "country": "Canada",
     "ipoyear": "2018",
     "industry": "Agricultural Chemicals",
@@ -25426,11 +25426,11 @@
   {
     "symbol": "NTST",
     "name": "NetSTREIT Corp. Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "0.23",
-    "pctchange": "1.489%",
-    "volume": "426634",
-    "marketCap": "1279235819.00",
+    "lastsale": "$15.94",
+    "netchange": "0.26",
+    "pctchange": "1.658%",
+    "volume": "476863",
+    "marketCap": "1300447637.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25440,11 +25440,11 @@
   {
     "symbol": "NTZ",
     "name": "Natuzzi S.p.A.",
-    "lastsale": "$4.35",
-    "netchange": "0.35",
-    "pctchange": "8.75%",
-    "volume": "2003",
-    "marketCap": "47913549.00",
+    "lastsale": "$4.325",
+    "netchange": "-0.025",
+    "pctchange": "-0.575%",
+    "volume": "3915",
+    "marketCap": "47638184.00",
     "country": "Italy",
     "ipoyear": "1993",
     "industry": "Home Furnishings",
@@ -25454,11 +25454,11 @@
   {
     "symbol": "NU",
     "name": "Nu Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$13.65",
-    "netchange": "-0.41",
-    "pctchange": "-2.916%",
-    "volume": "51444520",
-    "marketCap": "65055042152.00",
+    "lastsale": "$13.46",
+    "netchange": "-0.19",
+    "pctchange": "-1.392%",
+    "volume": "58303308",
+    "marketCap": "64149514093.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -25468,11 +25468,11 @@
   {
     "symbol": "NUE",
     "name": "Nucor Corporation Common Stock",
-    "lastsale": "$147.25",
-    "netchange": "0.17",
-    "pctchange": "0.116%",
-    "volume": "1569042",
-    "marketCap": "34576201881.00",
+    "lastsale": "$144.68",
+    "netchange": "-2.57",
+    "pctchange": "-1.745%",
+    "volume": "1621774",
+    "marketCap": "33972732687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -25482,11 +25482,11 @@
   {
     "symbol": "NUS",
     "name": "Nu Skin Enterprises Inc. Common Stock",
-    "lastsale": "$7.81",
-    "netchange": "0.23",
-    "pctchange": "3.034%",
-    "volume": "742189",
-    "marketCap": "388243066.00",
+    "lastsale": "$7.59",
+    "netchange": "-0.22",
+    "pctchange": "-2.817%",
+    "volume": "1101685",
+    "marketCap": "377306642.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Pharmaceuticals",
@@ -25496,10 +25496,10 @@
   {
     "symbol": "NUV",
     "name": "Nuveen Municipal Value Fund Inc. Common Stock",
-    "lastsale": "$8.77",
-    "netchange": "-0.02",
-    "pctchange": "-0.228%",
-    "volume": "563262",
+    "lastsale": "$8.80",
+    "netchange": "0.03",
+    "pctchange": "0.342%",
+    "volume": "585821",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -25510,11 +25510,11 @@
   {
     "symbol": "NUVB",
     "name": "Nuvation Bio Inc. Class A Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.07",
-    "pctchange": "-2.662%",
-    "volume": "1614122",
-    "marketCap": "861610304.00",
+    "lastsale": "$2.59",
+    "netchange": "0.03",
+    "pctchange": "1.172%",
+    "volume": "1585752",
+    "marketCap": "871707300.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25524,10 +25524,10 @@
   {
     "symbol": "NUW",
     "name": "Nuveen AMT-Free Municipal Value Fund",
-    "lastsale": "$13.79",
-    "netchange": "0.08",
-    "pctchange": "0.584%",
-    "volume": "48230",
+    "lastsale": "$13.75",
+    "netchange": "-0.04",
+    "pctchange": "-0.29%",
+    "volume": "22685",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -25538,10 +25538,10 @@
   {
     "symbol": "NVG",
     "name": "Nuveen AMT-Free Municipal Credit Income Fund ",
-    "lastsale": "$12.79",
-    "netchange": "-0.07",
-    "pctchange": "-0.544%",
-    "volume": "482362",
+    "lastsale": "$12.84",
+    "netchange": "0.05",
+    "pctchange": "0.391%",
+    "volume": "307990",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25552,11 +25552,11 @@
   {
     "symbol": "NVGS",
     "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)",
-    "lastsale": "$16.19",
-    "netchange": "0.06",
-    "pctchange": "0.372%",
-    "volume": "270798",
-    "marketCap": "1185247007.00",
+    "lastsale": "$16.14",
+    "netchange": "-0.05",
+    "pctchange": "-0.309%",
+    "volume": "74223",
+    "marketCap": "1181586578.00",
     "country": "Isle of Man",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -25566,11 +25566,11 @@
   {
     "symbol": "NVO",
     "name": "Novo Nordisk A/S Common Stock",
-    "lastsale": "$99.81",
-    "netchange": "-1.93",
-    "pctchange": "-1.897%",
-    "volume": "8785288",
-    "marketCap": "445375105734.00",
+    "lastsale": "$102.63",
+    "netchange": "2.82",
+    "pctchange": "2.825%",
+    "volume": "5777844",
+    "marketCap": "457958592341.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25580,11 +25580,11 @@
   {
     "symbol": "NVR",
     "name": "NVR Inc. Common Stock",
-    "lastsale": "$8865.629999999999",
-    "netchange": "-160.37",
-    "pctchange": "-1.777%",
-    "volume": "25775",
-    "marketCap": "27163190982.00",
+    "lastsale": "$8955.129999999999",
+    "netchange": "89.50",
+    "pctchange": "1.01%",
+    "volume": "21697",
+    "marketCap": "27437407884.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Homebuilding",
@@ -25594,11 +25594,11 @@
   {
     "symbol": "NVRI",
     "name": "Enviri Corporation Common Stock",
-    "lastsale": "$6.70",
-    "netchange": "-0.15",
-    "pctchange": "-2.19%",
-    "volume": "528326",
-    "marketCap": "536905539.00",
+    "lastsale": "$6.89",
+    "netchange": "0.19",
+    "pctchange": "2.836%",
+    "volume": "374743",
+    "marketCap": "552131218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -25608,11 +25608,11 @@
   {
     "symbol": "NVRO",
     "name": "Nevro Corp. Common Stock",
-    "lastsale": "$4.29",
-    "netchange": "-0.23",
-    "pctchange": "-5.088%",
-    "volume": "729413",
-    "marketCap": "160753258.00",
+    "lastsale": "$4.24",
+    "netchange": "-0.05",
+    "pctchange": "-1.166%",
+    "volume": "662863",
+    "marketCap": "158879677.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25622,11 +25622,11 @@
   {
     "symbol": "NVS",
     "name": "Novartis AG Common Stock",
-    "lastsale": "$103.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.019%",
-    "volume": "1001675",
-    "marketCap": "210617261917.00",
+    "lastsale": "$103.27",
+    "netchange": "0.23",
+    "pctchange": "0.223%",
+    "volume": "1236633",
+    "marketCap": "211087389734.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25636,11 +25636,11 @@
   {
     "symbol": "NVST",
     "name": "Envista Holdings Corporation Common Stock",
-    "lastsale": "$20.61",
-    "netchange": "0.04",
-    "pctchange": "0.194%",
-    "volume": "3045182",
-    "marketCap": "3546915378.00",
+    "lastsale": "$20.26",
+    "netchange": "-0.35",
+    "pctchange": "-1.698%",
+    "volume": "1379673",
+    "marketCap": "3486681492.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -25650,11 +25650,11 @@
   {
     "symbol": "NVT",
     "name": "nVent Electric plc Ordinary Shares ",
-    "lastsale": "$73.39",
-    "netchange": "0.57",
-    "pctchange": "0.783%",
-    "volume": "2584079",
-    "marketCap": "12095829801.00",
+    "lastsale": "$75.51",
+    "netchange": "2.12",
+    "pctchange": "2.889%",
+    "volume": "2040281",
+    "marketCap": "12445239246.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -25664,11 +25664,11 @@
   {
     "symbol": "NWG",
     "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)",
-    "lastsale": "$10.09",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "2433643",
-    "marketCap": "41899511223.00",
+    "lastsale": "$10.05",
+    "netchange": "-0.04",
+    "pctchange": "-0.396%",
+    "volume": "1922844",
+    "marketCap": "41733408106.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Commercial Banks",
@@ -25678,11 +25678,11 @@
   {
     "symbol": "NWN",
     "name": "Northwest Natural Holding Company Common Stock",
-    "lastsale": "$41.61",
-    "netchange": "0.46",
-    "pctchange": "1.118%",
-    "volume": "213179",
-    "marketCap": "1669894517.00",
+    "lastsale": "$41.84",
+    "netchange": "0.23",
+    "pctchange": "0.553%",
+    "volume": "174505",
+    "marketCap": "1679124888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -25692,11 +25692,11 @@
   {
     "symbol": "NX",
     "name": "Quanex Building Products Corporation Common Stock",
-    "lastsale": "$30.05",
-    "netchange": "0.10",
-    "pctchange": "0.334%",
-    "volume": "251795",
-    "marketCap": "1419924704.00",
+    "lastsale": "$29.89",
+    "netchange": "-0.16",
+    "pctchange": "-0.532%",
+    "volume": "202463",
+    "marketCap": "1412364372.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25706,11 +25706,11 @@
   {
     "symbol": "NXC",
     "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$13.30",
-    "netchange": "-0.1371",
-    "pctchange": "-1.02%",
-    "volume": "19408",
-    "marketCap": "84599744.00",
+    "lastsale": "$13.3107",
+    "netchange": "0.0107",
+    "pctchange": "0.08%",
+    "volume": "7818",
+    "marketCap": "84667805.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -25720,11 +25720,11 @@
   {
     "symbol": "NXDT",
     "name": "NexPoint Diversified Real Estate Trust Common Stock",
-    "lastsale": "$5.21",
-    "netchange": "-0.27",
-    "pctchange": "-4.927%",
-    "volume": "175174",
-    "marketCap": "218428635.00",
+    "lastsale": "$5.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.192%",
+    "volume": "283117",
+    "marketCap": "218009386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25734,10 +25734,10 @@
   {
     "symbol": "NXDT^A",
     "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)",
-    "lastsale": "$16.11",
-    "netchange": "0.12",
-    "pctchange": "0.75%",
-    "volume": "8668",
+    "lastsale": "$16.09",
+    "netchange": "-0.02",
+    "pctchange": "-0.124%",
+    "volume": "3942",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25748,11 +25748,11 @@
   {
     "symbol": "NXE",
     "name": "Nexgen Energy Ltd. Common Shares",
-    "lastsale": "$7.92",
-    "netchange": "0.54",
-    "pctchange": "7.317%",
-    "volume": "9970562",
-    "marketCap": "4472389128.00",
+    "lastsale": "$8.47",
+    "netchange": "0.55",
+    "pctchange": "6.944%",
+    "volume": "15686991",
+    "marketCap": "4782971707.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Other Metals and Minerals",
@@ -25762,11 +25762,11 @@
   {
     "symbol": "NXG",
     "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$47.03",
-    "netchange": "0.09",
-    "pctchange": "0.192%",
-    "volume": "25880",
-    "marketCap": "122358609.00",
+    "lastsale": "$47.45",
+    "netchange": "0.42",
+    "pctchange": "0.893%",
+    "volume": "24301",
+    "marketCap": "123451329.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "",
@@ -25776,10 +25776,10 @@
   {
     "symbol": "NXJ",
     "name": "Nuveen New Jersey Qualified Municipal Fund ",
-    "lastsale": "$12.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "136837",
+    "lastsale": "$12.24",
+    "netchange": "-0.05",
+    "pctchange": "-0.407%",
+    "volume": "134409",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -25790,11 +25790,11 @@
   {
     "symbol": "NXN",
     "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$11.875",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4787",
-    "marketCap": "46608128.00",
+    "lastsale": "$11.8811",
+    "netchange": "0.0061",
+    "pctchange": "0.051%",
+    "volume": "45606",
+    "marketCap": "46632070.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25804,11 +25804,11 @@
   {
     "symbol": "NXP",
     "name": "Nuveen Select Tax Free Income Portfolio Common Stock",
-    "lastsale": "$14.57",
-    "netchange": "0.03",
-    "pctchange": "0.206%",
-    "volume": "91943",
-    "marketCap": "681863076.00",
+    "lastsale": "$14.63",
+    "netchange": "0.06",
+    "pctchange": "0.412%",
+    "volume": "59275",
+    "marketCap": "684671023.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25818,11 +25818,11 @@
   {
     "symbol": "NXRT",
     "name": "NexPoint Residential Trust Inc. Common Stock",
-    "lastsale": "$45.40",
-    "netchange": "-0.13",
-    "pctchange": "-0.286%",
-    "volume": "89022",
-    "marketCap": "1153320580.00",
+    "lastsale": "$46.12",
+    "netchange": "0.72",
+    "pctchange": "1.586%",
+    "volume": "136396",
+    "marketCap": "1171611126.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25832,11 +25832,11 @@
   {
     "symbol": "NYC",
     "name": "American Strategic Investment Co. Class A Common Stock",
-    "lastsale": "$8.8065",
-    "netchange": "0.0345",
-    "pctchange": "0.393%",
-    "volume": "370",
-    "marketCap": "23460340.00",
+    "lastsale": "$8.99",
+    "netchange": "0.1835",
+    "pctchange": "2.084%",
+    "volume": "4783",
+    "marketCap": "23949180.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25846,11 +25846,11 @@
   {
     "symbol": "NYT",
     "name": "New York Times Company (The) Common Stock",
-    "lastsale": "$52.52",
-    "netchange": "0.06",
-    "pctchange": "0.114%",
-    "volume": "1193120",
-    "marketCap": "8610887504.00",
+    "lastsale": "$52.11",
+    "netchange": "-0.41",
+    "pctchange": "-0.781%",
+    "volume": "1240225",
+    "marketCap": "8543666181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -25860,10 +25860,10 @@
   {
     "symbol": "NZF",
     "name": "Nuveen Municipal Credit Income Fund ",
-    "lastsale": "$12.56",
-    "netchange": "-0.03",
-    "pctchange": "-0.238%",
-    "volume": "476728",
+    "lastsale": "$12.58",
+    "netchange": "0.02",
+    "pctchange": "0.159%",
+    "volume": "369626",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -25874,11 +25874,11 @@
   {
     "symbol": "O",
     "name": "Realty Income Corporation Common Stock",
-    "lastsale": "$56.77",
-    "netchange": "0.23",
-    "pctchange": "0.407%",
-    "volume": "4207691",
-    "marketCap": "49685731309.00",
+    "lastsale": "$57.18",
+    "netchange": "0.41",
+    "pctchange": "0.722%",
+    "volume": "3362215",
+    "marketCap": "50044567839.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25887,11 +25887,11 @@
   },
   {
     "symbol": "OAK^A",
-    "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units",
-    "lastsale": "$23.45",
-    "netchange": "-0.04",
-    "pctchange": "-0.17%",
-    "volume": "9705",
+    "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units",
+    "lastsale": "$23.34",
+    "netchange": "-0.11",
+    "pctchange": "-0.469%",
+    "volume": "9925",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25902,10 +25902,10 @@
   {
     "symbol": "OAK^B",
     "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units",
-    "lastsale": "$22.68",
-    "netchange": "-0.0412",
-    "pctchange": "-0.181%",
-    "volume": "11652",
+    "lastsale": "$22.69",
+    "netchange": "0.01",
+    "pctchange": "0.044%",
+    "volume": "12573",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25916,11 +25916,11 @@
   {
     "symbol": "OBDC",
     "name": "Blue Owl Capital Corporation Common Stock",
-    "lastsale": "$14.92",
-    "netchange": "0.04",
-    "pctchange": "0.269%",
-    "volume": "1300461",
-    "marketCap": "5822042176.00",
+    "lastsale": "$15.03",
+    "netchange": "0.11",
+    "pctchange": "0.737%",
+    "volume": "1842273",
+    "marketCap": "5864966079.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Diversified Financial Services",
@@ -25930,11 +25930,11 @@
   {
     "symbol": "OBDE",
     "name": "Blue Owl Capital Corporation III Common Stock",
-    "lastsale": "$14.69",
-    "netchange": "0.03",
-    "pctchange": "0.205%",
-    "volume": "401273",
-    "marketCap": "1812111730.00",
+    "lastsale": "$14.73",
+    "netchange": "0.04",
+    "pctchange": "0.272%",
+    "volume": "569100",
+    "marketCap": "1817046003.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -25944,11 +25944,11 @@
   {
     "symbol": "OBK",
     "name": "Origin Bancorp Inc. Common Stock",
-    "lastsale": "$34.07",
-    "netchange": "-0.51",
-    "pctchange": "-1.475%",
-    "volume": "55097",
-    "marketCap": "1061918767.00",
+    "lastsale": "$34.02",
+    "netchange": "-0.05",
+    "pctchange": "-0.147%",
+    "volume": "43582",
+    "marketCap": "1060360331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25958,11 +25958,11 @@
   {
     "symbol": "OC",
     "name": "Owens Corning Inc Common Stock New",
-    "lastsale": "$195.30",
-    "netchange": "1.31",
-    "pctchange": "0.675%",
-    "volume": "838309",
-    "marketCap": "16753677891.00",
+    "lastsale": "$194.09",
+    "netchange": "-1.21",
+    "pctchange": "-0.62%",
+    "volume": "861482",
+    "marketCap": "16649878863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -25972,11 +25972,11 @@
   {
     "symbol": "OCFT",
     "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares",
-    "lastsale": "$2.15",
-    "netchange": "-0.17",
-    "pctchange": "-7.328%",
-    "volume": "43866",
-    "marketCap": "83848613.00",
+    "lastsale": "$2.20",
+    "netchange": "0.05",
+    "pctchange": "2.326%",
+    "volume": "21261",
+    "marketCap": "85798581.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -25986,11 +25986,11 @@
   {
     "symbol": "ODC",
     "name": "Oil-Dri Corporation Of America Common Stock",
-    "lastsale": "$68.33",
-    "netchange": "0.23",
-    "pctchange": "0.338%",
-    "volume": "14026",
-    "marketCap": "498124948.00",
+    "lastsale": "$68.77",
+    "netchange": "0.44",
+    "pctchange": "0.644%",
+    "volume": "9609",
+    "marketCap": "501332544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -26000,11 +26000,11 @@
   {
     "symbol": "ODV",
     "name": "Osisko Development Corp. Common Shares",
-    "lastsale": "$1.42",
-    "netchange": "0.01",
-    "pctchange": "0.709%",
-    "volume": "354929",
-    "marketCap": "141044789.00",
+    "lastsale": "$1.50",
+    "netchange": "0.08",
+    "pctchange": "5.634%",
+    "volume": "144217",
+    "marketCap": "148990974.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -26014,11 +26014,11 @@
   {
     "symbol": "OEC",
     "name": "Orion S.A. Common Shares",
-    "lastsale": "$18.04",
-    "netchange": "0.32",
-    "pctchange": "1.806%",
-    "volume": "737867",
-    "marketCap": "1041272751.00",
+    "lastsale": "$17.94",
+    "netchange": "-0.10",
+    "pctchange": "-0.554%",
+    "volume": "557538",
+    "marketCap": "1035500729.00",
     "country": "Luxembourg",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -26028,11 +26028,11 @@
   {
     "symbol": "OFG",
     "name": "OFG Bancorp Common Stock",
-    "lastsale": "$43.46",
-    "netchange": "-0.31",
-    "pctchange": "-0.708%",
-    "volume": "206021",
-    "marketCap": "1994725472.00",
+    "lastsale": "$43.44",
+    "netchange": "-0.02",
+    "pctchange": "-0.046%",
+    "volume": "153319",
+    "marketCap": "1993807513.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26042,11 +26042,11 @@
   {
     "symbol": "OGE",
     "name": "OGE Energy Corp Common Stock",
-    "lastsale": "$43.07",
-    "netchange": "0.28",
-    "pctchange": "0.654%",
-    "volume": "1060503",
-    "marketCap": "8654825149.00",
+    "lastsale": "$43.17",
+    "netchange": "0.10",
+    "pctchange": "0.232%",
+    "volume": "1114712",
+    "marketCap": "8674919936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -26056,11 +26056,11 @@
   {
     "symbol": "OGN",
     "name": "Organon & Co. Common Stock ",
-    "lastsale": "$15.10",
-    "netchange": "0.07",
-    "pctchange": "0.466%",
-    "volume": "2373254",
-    "marketCap": "3888837013.00",
+    "lastsale": "$14.59",
+    "netchange": "-0.51",
+    "pctchange": "-3.377%",
+    "volume": "3795355",
+    "marketCap": "3757492186.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26070,11 +26070,11 @@
   {
     "symbol": "OGS",
     "name": "ONE Gas Inc. Common Stock",
-    "lastsale": "$76.58",
-    "netchange": "1.18",
-    "pctchange": "1.565%",
-    "volume": "226575",
-    "marketCap": "4338659504.00",
+    "lastsale": "$76.47",
+    "netchange": "-0.11",
+    "pctchange": "-0.144%",
+    "volume": "374544",
+    "marketCap": "4332427426.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil/Gas Transmission",
@@ -26084,11 +26084,11 @@
   {
     "symbol": "OHI",
     "name": "Omega Healthcare Investors Inc. Common Stock",
-    "lastsale": "$39.51",
-    "netchange": "-0.52",
-    "pctchange": "-1.299%",
-    "volume": "1459253",
-    "marketCap": "10665657254.00",
+    "lastsale": "$40.15",
+    "netchange": "0.64",
+    "pctchange": "1.62%",
+    "volume": "1304817",
+    "marketCap": "10838424165.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -26098,11 +26098,11 @@
   {
     "symbol": "OI",
     "name": "O-I Glass Inc. Common Stock",
-    "lastsale": "$12.43",
-    "netchange": "-0.54",
-    "pctchange": "-4.163%",
-    "volume": "1384234",
-    "marketCap": "1922259575.00",
+    "lastsale": "$12.16",
+    "netchange": "-0.27",
+    "pctchange": "-2.172%",
+    "volume": "1101090",
+    "marketCap": "1880504942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -26112,11 +26112,11 @@
   {
     "symbol": "OIA",
     "name": "Invesco Municipal Income Opportunities Trust Common Stock",
-    "lastsale": "$6.52",
-    "netchange": "-0.04",
-    "pctchange": "-0.61%",
-    "volume": "65711",
-    "marketCap": "310388440.00",
+    "lastsale": "$6.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.307%",
+    "volume": "66025",
+    "marketCap": "309436329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -26126,11 +26126,11 @@
   {
     "symbol": "OII",
     "name": "Oceaneering International Inc. Common Stock",
-    "lastsale": "$27.46",
-    "netchange": "0.65",
-    "pctchange": "2.424%",
-    "volume": "1000680",
-    "marketCap": "2775107463.00",
+    "lastsale": "$27.47",
+    "netchange": "0.01",
+    "pctchange": "0.036%",
+    "volume": "429993",
+    "marketCap": "2776118063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -26140,11 +26140,11 @@
   {
     "symbol": "OIS",
     "name": "Oil States International Inc. Common Stock",
-    "lastsale": "$5.36",
-    "netchange": "0.09",
-    "pctchange": "1.708%",
-    "volume": "354894",
-    "marketCap": "338275115.00",
+    "lastsale": "$5.33",
+    "netchange": "-0.03",
+    "pctchange": "-0.56%",
+    "volume": "778102",
+    "marketCap": "336381785.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Metal Fabrications",
@@ -26154,11 +26154,11 @@
   {
     "symbol": "OKE",
     "name": "ONEOK Inc. Common Stock",
-    "lastsale": "$112.51",
-    "netchange": "2.70",
-    "pctchange": "2.459%",
-    "volume": "3637302",
-    "marketCap": "65726563329.00",
+    "lastsale": "$113.11",
+    "netchange": "0.60",
+    "pctchange": "0.533%",
+    "volume": "3238168",
+    "marketCap": "66077073844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26168,11 +26168,11 @@
   {
     "symbol": "OKLO",
     "name": "Oklo Inc. Class A common stock",
-    "lastsale": "$20.67",
-    "netchange": "2.67",
-    "pctchange": "14.833%",
-    "volume": "33981573",
-    "marketCap": "2523729901.00",
+    "lastsale": "$21.80",
+    "netchange": "1.13",
+    "pctchange": "5.467%",
+    "volume": "17165288",
+    "marketCap": "2661698686.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -26182,11 +26182,11 @@
   {
     "symbol": "OLN",
     "name": "Olin Corporation Common Stock",
-    "lastsale": "$41.46",
-    "netchange": "0.07",
-    "pctchange": "0.169%",
-    "volume": "976036",
-    "marketCap": "4834090849.00",
+    "lastsale": "$40.91",
+    "netchange": "-0.55",
+    "pctchange": "-1.327%",
+    "volume": "893241",
+    "marketCap": "4769962774.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -26196,11 +26196,11 @@
   {
     "symbol": "OLO",
     "name": "Olo Inc. Class A Common Stock",
-    "lastsale": "$6.43",
-    "netchange": "0.01",
-    "pctchange": "0.156%",
-    "volume": "1698542",
-    "marketCap": "1052396357.00",
+    "lastsale": "$6.50",
+    "netchange": "0.07",
+    "pctchange": "1.089%",
+    "volume": "1587605",
+    "marketCap": "1063853239.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26210,11 +26210,11 @@
   {
     "symbol": "OLP",
     "name": "One Liberty Properties Inc. Common Stock",
-    "lastsale": "$28.39",
-    "netchange": "0.01",
-    "pctchange": "0.035%",
-    "volume": "35356",
-    "marketCap": "607178747.00",
+    "lastsale": "$28.85",
+    "netchange": "0.46",
+    "pctchange": "1.62%",
+    "volume": "38959",
+    "marketCap": "617016796.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Real Estate Investment Trusts",
@@ -26224,11 +26224,11 @@
   {
     "symbol": "OMC",
     "name": "Omnicom Group Inc. Common Stock",
-    "lastsale": "$98.33",
-    "netchange": "1.47",
-    "pctchange": "1.518%",
-    "volume": "2822879",
-    "marketCap": "19183503736.00",
+    "lastsale": "$98.04",
+    "netchange": "-0.29",
+    "pctchange": "-0.295%",
+    "volume": "1348432",
+    "marketCap": "19126926740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26238,11 +26238,11 @@
   {
     "symbol": "OMF",
     "name": "OneMain Holdings Inc. Common Stock",
-    "lastsale": "$55.05",
-    "netchange": "-0.44",
-    "pctchange": "-0.793%",
-    "volume": "993277",
-    "marketCap": "6570347748.00",
+    "lastsale": "$54.52",
+    "netchange": "-0.53",
+    "pctchange": "-0.963%",
+    "volume": "749838",
+    "marketCap": "6507090994.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -26252,11 +26252,11 @@
   {
     "symbol": "OMI",
     "name": "Owens & Minor Inc. Common Stock",
-    "lastsale": "$12.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "474159",
-    "marketCap": "945355997.00",
+    "lastsale": "$12.41",
+    "netchange": "0.15",
+    "pctchange": "1.223%",
+    "volume": "351884",
+    "marketCap": "956922343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -26266,11 +26266,11 @@
   {
     "symbol": "ONIT",
     "name": "Onity Group Inc. Common Stock",
-    "lastsale": "$30.17",
-    "netchange": "0.10",
-    "pctchange": "0.333%",
-    "volume": "30525",
-    "marketCap": "237391378.00",
+    "lastsale": "$30.52",
+    "netchange": "0.35",
+    "pctchange": "1.16%",
+    "volume": "28692",
+    "marketCap": "240145338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -26280,11 +26280,11 @@
   {
     "symbol": "ONL",
     "name": "Orion Office REIT Inc. Common Stock",
-    "lastsale": "$3.79",
-    "netchange": "-0.04",
-    "pctchange": "-1.044%",
-    "volume": "240004",
-    "marketCap": "212042170.00",
+    "lastsale": "$3.91",
+    "netchange": "0.12",
+    "pctchange": "3.166%",
+    "volume": "198542",
+    "marketCap": "218755906.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -26294,11 +26294,11 @@
   {
     "symbol": "ONON",
     "name": "On Holding AG Class A Ordinary Shares",
-    "lastsale": "$51.49",
-    "netchange": "-0.43",
-    "pctchange": "-0.828%",
-    "volume": "3408628",
-    "marketCap": "32420821488.00",
+    "lastsale": "$53.40",
+    "netchange": "1.91",
+    "pctchange": "3.709%",
+    "volume": "3483369",
+    "marketCap": "33623458292.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Shoe Manufacturing",
@@ -26308,11 +26308,11 @@
   {
     "symbol": "ONTF",
     "name": "ON24 Inc. Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "-0.10",
-    "pctchange": "-1.555%",
-    "volume": "90332",
-    "marketCap": "263649412.00",
+    "lastsale": "$6.36",
+    "netchange": "0.03",
+    "pctchange": "0.474%",
+    "volume": "86049",
+    "marketCap": "264898935.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26322,11 +26322,11 @@
   {
     "symbol": "ONTO",
     "name": "Onto Innovation Inc. Common Stock",
-    "lastsale": "$161.67",
-    "netchange": "3.13",
-    "pctchange": "1.974%",
-    "volume": "978739",
-    "marketCap": "7985091309.00",
+    "lastsale": "$162.84",
+    "netchange": "1.17",
+    "pctchange": "0.724%",
+    "volume": "766737",
+    "marketCap": "8042879129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -26336,11 +26336,11 @@
   {
     "symbol": "OOMA",
     "name": "Ooma Inc. Common Stock",
-    "lastsale": "$13.96",
-    "netchange": "0.57",
-    "pctchange": "4.257%",
-    "volume": "144353",
-    "marketCap": "374128000.00",
+    "lastsale": "$13.63",
+    "netchange": "-0.33",
+    "pctchange": "-2.364%",
+    "volume": "184313",
+    "marketCap": "365284000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -26350,11 +26350,11 @@
   {
     "symbol": "OPAD",
     "name": "Offerpad Solutions Inc. Class A Common Stock",
-    "lastsale": "$3.62",
-    "netchange": "-0.09",
-    "pctchange": "-2.426%",
-    "volume": "33933",
-    "marketCap": "99093569.00",
+    "lastsale": "$3.68",
+    "netchange": "0.06",
+    "pctchange": "1.657%",
+    "volume": "20378",
+    "marketCap": "100736004.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -26364,11 +26364,11 @@
   {
     "symbol": "OPFI",
     "name": "OppFi Inc. Class A Common Stock",
-    "lastsale": "$6.91",
-    "netchange": "0.38",
-    "pctchange": "5.819%",
-    "volume": "519350",
-    "marketCap": "595740295.00",
+    "lastsale": "$7.13",
+    "netchange": "0.22",
+    "pctchange": "3.184%",
+    "volume": "892206",
+    "marketCap": "614707424.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -26378,10 +26378,10 @@
   {
     "symbol": "OPP",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock",
-    "lastsale": "$8.365",
-    "netchange": "0.005",
-    "pctchange": "0.06%",
-    "volume": "297674",
+    "lastsale": "$8.42",
+    "netchange": "0.055",
+    "pctchange": "0.658%",
+    "volume": "206019",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -26392,10 +26392,10 @@
   {
     "symbol": "OPP^A",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock",
-    "lastsale": "$18.645",
-    "netchange": "-0.065",
-    "pctchange": "-0.347%",
-    "volume": "2412",
+    "lastsale": "$18.63",
+    "netchange": "-0.015",
+    "pctchange": "-0.08%",
+    "volume": "3330",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26406,10 +26406,10 @@
   {
     "symbol": "OPP^B",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock",
-    "lastsale": "$19.86",
-    "netchange": "-0.02",
-    "pctchange": "-0.101%",
-    "volume": "2426",
+    "lastsale": "$19.73",
+    "netchange": "-0.13",
+    "pctchange": "-0.655%",
+    "volume": "1582",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26420,11 +26420,11 @@
   {
     "symbol": "OPY",
     "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)",
-    "lastsale": "$59.99",
-    "netchange": "0.06",
-    "pctchange": "0.10%",
-    "volume": "25176",
-    "marketCap": "619780746.00",
+    "lastsale": "$60.06",
+    "netchange": "0.07",
+    "pctchange": "0.117%",
+    "volume": "12381",
+    "marketCap": "620503944.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26434,11 +26434,11 @@
   {
     "symbol": "OR",
     "name": "Osisko Gold Royalties Ltd Common Shares",
-    "lastsale": "$19.16",
-    "netchange": "0.63",
-    "pctchange": "3.40%",
-    "volume": "527951",
-    "marketCap": "3568151204.00",
+    "lastsale": "$19.75",
+    "netchange": "0.59",
+    "pctchange": "3.079%",
+    "volume": "521207",
+    "marketCap": "3678026424.00",
     "country": "Canada",
     "ipoyear": "2016",
     "industry": "Precious Metals",
@@ -26448,11 +26448,11 @@
   {
     "symbol": "ORA",
     "name": "Ormat Technologies Inc. Common Stock",
-    "lastsale": "$79.40",
-    "netchange": "0.39",
-    "pctchange": "0.494%",
-    "volume": "522915",
-    "marketCap": "4801836164.00",
+    "lastsale": "$79.36",
+    "netchange": "-0.04",
+    "pctchange": "-0.05%",
+    "volume": "415296",
+    "marketCap": "4799417103.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Electric Utilities: Central",
@@ -26462,11 +26462,11 @@
   {
     "symbol": "ORC",
     "name": "Orchid Island Capital Inc. Common Stock",
-    "lastsale": "$7.86",
-    "netchange": "0.05",
-    "pctchange": "0.64%",
-    "volume": "1303822",
-    "marketCap": "616339110.00",
+    "lastsale": "$7.85",
+    "netchange": "-0.01",
+    "pctchange": "-0.127%",
+    "volume": "1083420",
+    "marketCap": "615554963.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -26476,11 +26476,11 @@
   {
     "symbol": "ORCL",
     "name": "Oracle Corporation Common Stock",
-    "lastsale": "$185.73",
-    "netchange": "1.99",
-    "pctchange": "1.083%",
-    "volume": "6288591",
-    "marketCap": "514651886640.00",
+    "lastsale": "$188.90",
+    "netchange": "3.17",
+    "pctchange": "1.707%",
+    "volume": "5605817",
+    "marketCap": "523435855200.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -26490,11 +26490,11 @@
   {
     "symbol": "ORI",
     "name": "Old Republic International Corporation Common Stock",
-    "lastsale": "$37.65",
-    "netchange": "0.14",
-    "pctchange": "0.373%",
-    "volume": "1135978",
-    "marketCap": "9546428580.00",
+    "lastsale": "$37.47",
+    "netchange": "-0.18",
+    "pctchange": "-0.478%",
+    "volume": "1214534",
+    "marketCap": "9500788284.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -26504,11 +26504,11 @@
   {
     "symbol": "ORN",
     "name": "Orion Group Holdings Inc. Common",
-    "lastsale": "$8.04",
-    "netchange": "0.47",
-    "pctchange": "6.209%",
-    "volume": "807631",
-    "marketCap": "312766934.00",
+    "lastsale": "$8.58",
+    "netchange": "0.54",
+    "pctchange": "6.716%",
+    "volume": "507902",
+    "marketCap": "333773669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -26518,11 +26518,11 @@
   {
     "symbol": "OSCR",
     "name": "Oscar Health Inc. Class A Common Stock",
-    "lastsale": "$15.98",
-    "netchange": "1.11",
-    "pctchange": "7.465%",
-    "volume": "5473765",
-    "marketCap": "3951358892.00",
+    "lastsale": "$18.01",
+    "netchange": "2.03",
+    "pctchange": "12.703%",
+    "volume": "6899196",
+    "marketCap": "4453314996.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -26532,11 +26532,11 @@
   {
     "symbol": "OSK",
     "name": "Oshkosh Corporation (Holding Company)Common Stock",
-    "lastsale": "$109.23",
-    "netchange": "0.63",
-    "pctchange": "0.58%",
-    "volume": "578269",
-    "marketCap": "7107049622.00",
+    "lastsale": "$107.81",
+    "netchange": "-1.42",
+    "pctchange": "-1.30%",
+    "volume": "364388",
+    "marketCap": "7014657327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -26546,11 +26546,11 @@
   {
     "symbol": "OTIS",
     "name": "Otis Worldwide Corporation Common Stock ",
-    "lastsale": "$100.77",
-    "netchange": "1.67",
-    "pctchange": "1.685%",
-    "volume": "1851448",
-    "marketCap": "40253637003.00",
+    "lastsale": "$100.28",
+    "netchange": "-0.49",
+    "pctchange": "-0.486%",
+    "volume": "1754470",
+    "marketCap": "40057901347.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Electronics/Appliances",
@@ -26560,11 +26560,11 @@
   {
     "symbol": "OUST",
     "name": "Ouster Inc. Common Stock",
-    "lastsale": "$8.78",
-    "netchange": "0.34",
-    "pctchange": "4.028%",
-    "volume": "1484230",
-    "marketCap": "436986210.00",
+    "lastsale": "$9.02",
+    "netchange": "0.24",
+    "pctchange": "2.733%",
+    "volume": "1871810",
+    "marketCap": "448931164.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26574,11 +26574,11 @@
   {
     "symbol": "OUT",
     "name": "OUTFRONT Media Inc. Common Stock",
-    "lastsale": "$18.33",
-    "netchange": "0.43",
-    "pctchange": "2.402%",
-    "volume": "1926618",
-    "marketCap": "3042519292.00",
+    "lastsale": "$18.74",
+    "netchange": "0.41",
+    "pctchange": "2.237%",
+    "volume": "1914379",
+    "marketCap": "3110573461.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -26588,11 +26588,11 @@
   {
     "symbol": "OVV",
     "name": "Ovintiv Inc. (DE)",
-    "lastsale": "$44.96",
-    "netchange": "1.17",
-    "pctchange": "2.672%",
-    "volume": "3774854",
-    "marketCap": "11873936000.00",
+    "lastsale": "$44.60",
+    "netchange": "-0.36",
+    "pctchange": "-0.801%",
+    "volume": "2895023",
+    "marketCap": "11778860000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26602,11 +26602,11 @@
   {
     "symbol": "OWL",
     "name": "Blue Owl Capital Inc. Class A Common Stock",
-    "lastsale": "$23.08",
-    "netchange": "0.49",
-    "pctchange": "2.169%",
-    "volume": "4488394",
-    "marketCap": "34470448201.00",
+    "lastsale": "$23.40",
+    "netchange": "0.32",
+    "pctchange": "1.386%",
+    "volume": "6119172",
+    "marketCap": "34948374692.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -26616,11 +26616,11 @@
   {
     "symbol": "OWLT",
     "name": "Owlet Inc. Class A Common Stock",
-    "lastsale": "$4.48",
-    "netchange": "-0.19",
-    "pctchange": "-4.069%",
-    "volume": "102267",
-    "marketCap": "71841661.00",
+    "lastsale": "$4.41",
+    "netchange": "-0.07",
+    "pctchange": "-1.563%",
+    "volume": "54436",
+    "marketCap": "70719135.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26630,11 +26630,11 @@
   {
     "symbol": "OXM",
     "name": "Oxford Industries Inc. Common Stock",
-    "lastsale": "$75.88",
-    "netchange": "-0.54",
-    "pctchange": "-0.707%",
-    "volume": "187391",
-    "marketCap": "1190958453.00",
+    "lastsale": "$75.57",
+    "netchange": "-0.31",
+    "pctchange": "-0.409%",
+    "volume": "294480",
+    "marketCap": "1186092914.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -26644,11 +26644,11 @@
   {
     "symbol": "OXY",
     "name": "Occidental Petroleum Corporation Common Stock",
-    "lastsale": "$50.91",
-    "netchange": "0.94",
-    "pctchange": "1.881%",
-    "volume": "11979708",
-    "marketCap": "47771044268.00",
+    "lastsale": "$50.50",
+    "netchange": "-0.41",
+    "pctchange": "-0.805%",
+    "volume": "8053114",
+    "marketCap": "47386323621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26658,11 +26658,11 @@
   {
     "symbol": "PAAS",
     "name": "Pan American Silver Corp. Common Stock",
-    "lastsale": "$22.70",
-    "netchange": "1.29",
-    "pctchange": "6.025%",
-    "volume": "3785012",
-    "marketCap": "8272788000.00",
+    "lastsale": "$22.75",
+    "netchange": "0.05",
+    "pctchange": "0.22%",
+    "volume": "2633383",
+    "marketCap": "8291010000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -26672,11 +26672,11 @@
   {
     "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": "$186.68",
-    "netchange": "5.02",
-    "pctchange": "2.763%",
-    "volume": "39100",
-    "marketCap": "9432519623.00",
+    "lastsale": "$187.28",
+    "netchange": "0.60",
+    "pctchange": "0.321%",
+    "volume": "59938",
+    "marketCap": "9462836271.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -26686,11 +26686,11 @@
   {
     "symbol": "PACK",
     "name": "Ranpak Holdings Corp Class A Common Stock",
-    "lastsale": "$6.58",
-    "netchange": "-0.05",
-    "pctchange": "-0.754%",
-    "volume": "222554",
-    "marketCap": "547833475.00",
+    "lastsale": "$6.85",
+    "netchange": "0.27",
+    "pctchange": "4.103%",
+    "volume": "233145",
+    "marketCap": "570312964.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Containers/Packaging",
@@ -26700,11 +26700,11 @@
   {
     "symbol": "PACS",
     "name": "PACS Group Inc. Common Stock",
-    "lastsale": "$16.93",
-    "netchange": "-0.48",
-    "pctchange": "-2.757%",
-    "volume": "2315908",
-    "marketCap": "2580127480.00",
+    "lastsale": "$17.10",
+    "netchange": "0.17",
+    "pctchange": "1.004%",
+    "volume": "2163551",
+    "marketCap": "2606035434.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -26714,11 +26714,11 @@
   {
     "symbol": "PAG",
     "name": "Penske Automotive Group Inc. Common Stock",
-    "lastsale": "$160.49",
-    "netchange": "0.26",
-    "pctchange": "0.162%",
-    "volume": "152807",
-    "marketCap": "10715782649.00",
+    "lastsale": "$159.22",
+    "netchange": "-1.27",
+    "pctchange": "-0.791%",
+    "volume": "243351",
+    "marketCap": "10630985814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -26728,11 +26728,11 @@
   {
     "symbol": "PAGS",
     "name": "PagSeguro Digital Ltd. Class A Common Shares",
-    "lastsale": "$7.59",
-    "netchange": "-0.05",
-    "pctchange": "-0.654%",
-    "volume": "4417562",
-    "marketCap": "2397445756.00",
+    "lastsale": "$7.56",
+    "netchange": "-0.03",
+    "pctchange": "-0.395%",
+    "volume": "4976295",
+    "marketCap": "2387969685.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -26742,10 +26742,10 @@
   {
     "symbol": "PAI",
     "name": "Western Asset Investment Grade Income Fund Inc.",
-    "lastsale": "$12.695",
-    "netchange": "0.175",
-    "pctchange": "1.398%",
-    "volume": "25241",
+    "lastsale": "$12.52",
+    "netchange": "-0.175",
+    "pctchange": "-1.378%",
+    "volume": "8776",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26756,11 +26756,11 @@
   {
     "symbol": "PAM",
     "name": "Pampa Energia S.A.",
-    "lastsale": "$80.02",
-    "netchange": "3.64",
-    "pctchange": "4.766%",
-    "volume": "527342",
-    "marketCap": "4351940353.00",
+    "lastsale": "$79.41",
+    "netchange": "-0.61",
+    "pctchange": "-0.762%",
+    "volume": "339800",
+    "marketCap": "4318765102.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -26770,11 +26770,11 @@
   {
     "symbol": "PAR",
     "name": "PAR Technology Corporation Common Stock",
-    "lastsale": "$71.67",
-    "netchange": "-0.65",
-    "pctchange": "-0.899%",
-    "volume": "362067",
-    "marketCap": "2601985585.00",
+    "lastsale": "$74.93",
+    "netchange": "3.26",
+    "pctchange": "4.549%",
+    "volume": "402450",
+    "marketCap": "2720340169.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26784,11 +26784,11 @@
   {
     "symbol": "PARR",
     "name": "Par Pacific Holdings Inc.  Common Stock",
-    "lastsale": "$17.79",
-    "netchange": "0.14",
-    "pctchange": "0.793%",
-    "volume": "1042759",
-    "marketCap": "995388286.00",
+    "lastsale": "$17.07",
+    "netchange": "-0.72",
+    "pctchange": "-4.047%",
+    "volume": "740595",
+    "marketCap": "955102757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26798,11 +26798,11 @@
   {
     "symbol": "PATH",
     "name": "UiPath Inc. Class A Common Stock",
-    "lastsale": "$12.52",
-    "netchange": "0.15",
-    "pctchange": "1.213%",
-    "volume": "5058187",
-    "marketCap": "6885468200.00",
+    "lastsale": "$12.76",
+    "netchange": "0.24",
+    "pctchange": "1.917%",
+    "volume": "6258400",
+    "marketCap": "7017458006.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26812,10 +26812,10 @@
   {
     "symbol": "PAXS",
     "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.08",
-    "netchange": "0.16",
-    "pctchange": "1.005%",
-    "volume": "293674",
+    "lastsale": "$16.37",
+    "netchange": "0.29",
+    "pctchange": "1.803%",
+    "volume": "200059",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26826,11 +26826,11 @@
   {
     "symbol": "PAY",
     "name": "Paymentus Holdings Inc. Class A Common Stock",
-    "lastsale": "$35.22",
-    "netchange": "1.72",
-    "pctchange": "5.134%",
-    "volume": "879010",
-    "marketCap": "4389594547.00",
+    "lastsale": "$35.77",
+    "netchange": "0.55",
+    "pctchange": "1.562%",
+    "volume": "420093",
+    "marketCap": "4458143014.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -26840,11 +26840,11 @@
   {
     "symbol": "PAYC",
     "name": "Paycom Software Inc. Common Stock",
-    "lastsale": "$218.90",
-    "netchange": "-0.98",
-    "pctchange": "-0.446%",
-    "volume": "373040",
-    "marketCap": "12622221213.00",
+    "lastsale": "$216.92",
+    "netchange": "-1.98",
+    "pctchange": "-0.905%",
+    "volume": "415393",
+    "marketCap": "12508050368.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -26854,11 +26854,11 @@
   {
     "symbol": "PB",
     "name": "Prosperity Bancshares Inc. Common Stock",
-    "lastsale": "$82.41",
-    "netchange": "-0.09",
-    "pctchange": "-0.109%",
-    "volume": "483598",
-    "marketCap": "7850761125.00",
+    "lastsale": "$81.83",
+    "netchange": "-0.58",
+    "pctchange": "-0.704%",
+    "volume": "346007",
+    "marketCap": "7795507619.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26868,11 +26868,11 @@
   {
     "symbol": "PBA",
     "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)",
-    "lastsale": "$41.81",
-    "netchange": "0.17",
-    "pctchange": "0.408%",
-    "volume": "994356",
-    "marketCap": "24258747340.00",
+    "lastsale": "$42.42",
+    "netchange": "0.61",
+    "pctchange": "1.459%",
+    "volume": "1328556",
+    "marketCap": "24612677880.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26882,11 +26882,11 @@
   {
     "symbol": "PBF",
     "name": "PBF Energy Inc. Class A Common Stock",
-    "lastsale": "$31.45",
-    "netchange": "0.73",
-    "pctchange": "2.376%",
-    "volume": "1810573",
-    "marketCap": "3620633132.00",
+    "lastsale": "$31.55",
+    "netchange": "0.10",
+    "pctchange": "0.318%",
+    "volume": "2440902",
+    "marketCap": "3632145479.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -26896,11 +26896,11 @@
   {
     "symbol": "PBH",
     "name": "Prestige Consumer Healthcare Inc. Common Stock",
-    "lastsale": "$81.49",
-    "netchange": "-0.87",
-    "pctchange": "-1.056%",
-    "volume": "368537",
-    "marketCap": "4026050446.00",
+    "lastsale": "$82.46",
+    "netchange": "0.97",
+    "pctchange": "1.19%",
+    "volume": "268959",
+    "marketCap": "4073973737.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26910,11 +26910,11 @@
   {
     "symbol": "PBI",
     "name": "Pitney Bowes Inc. Common Stock",
-    "lastsale": "$7.29",
-    "netchange": "0.04",
-    "pctchange": "0.552%",
-    "volume": "1508117",
-    "marketCap": "1324598985.00",
+    "lastsale": "$7.76",
+    "netchange": "0.47",
+    "pctchange": "6.447%",
+    "volume": "1868251",
+    "marketCap": "1409998371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26924,10 +26924,10 @@
   {
     "symbol": "PBI^B",
     "name": "Pitney Bowes Inc 6.70% Notes Due 2043",
-    "lastsale": "$21.24",
-    "netchange": "-0.54",
-    "pctchange": "-2.479%",
-    "volume": "30302",
+    "lastsale": "$21.47",
+    "netchange": "0.23",
+    "pctchange": "1.083%",
+    "volume": "30569",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26938,11 +26938,11 @@
   {
     "symbol": "PBR",
     "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock",
-    "lastsale": "$14.45",
-    "netchange": "0.34",
-    "pctchange": "2.41%",
-    "volume": "16457323",
-    "marketCap": "93492491718.00",
+    "lastsale": "$14.21",
+    "netchange": "-0.24",
+    "pctchange": "-1.661%",
+    "volume": "17643382",
+    "marketCap": "91939675247.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26952,11 +26952,11 @@
   {
     "symbol": "PBT",
     "name": "Permian Basin Royalty Trust Common Stock",
-    "lastsale": "$12.80",
-    "netchange": "-0.06",
-    "pctchange": "-0.467%",
-    "volume": "218643",
-    "marketCap": "596592589.00",
+    "lastsale": "$13.01",
+    "netchange": "0.21",
+    "pctchange": "1.641%",
+    "volume": "110790",
+    "marketCap": "606380436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26966,10 +26966,10 @@
   {
     "symbol": "PCF",
     "name": "High Income Securities Fund Common Stock",
-    "lastsale": "$6.81",
-    "netchange": "0.01",
-    "pctchange": "0.147%",
-    "volume": "89487",
+    "lastsale": "$6.74",
+    "netchange": "-0.07",
+    "pctchange": "-1.028%",
+    "volume": "67051",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26980,11 +26980,11 @@
   {
     "symbol": "PCG",
     "name": "Pacific Gas & Electric Co. Common Stock",
-    "lastsale": "$21.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12479908",
-    "marketCap": "60588114843.00",
+    "lastsale": "$21.00",
+    "netchange": "-0.04",
+    "pctchange": "-0.19%",
+    "volume": "15400580",
+    "marketCap": "60472928313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -26994,10 +26994,10 @@
   {
     "symbol": "PCK",
     "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$5.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.339%",
-    "volume": "211980",
+    "lastsale": "$5.87",
+    "netchange": "-0.01",
+    "pctchange": "-0.17%",
+    "volume": "110433",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27008,10 +27008,10 @@
   {
     "symbol": "PCM",
     "name": "PCM Fund Inc. Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "0.05",
-    "pctchange": "0.625%",
-    "volume": "47358",
+    "lastsale": "$8.0411",
+    "netchange": "-0.0089",
+    "pctchange": "-0.111%",
+    "volume": "18285",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -27021,11 +27021,11 @@
   },
   {
     "symbol": "PCN",
-    "name": "Pimco Corporate & Income Strategy Fund Common Stock",
-    "lastsale": "$13.93",
-    "netchange": "0.03",
-    "pctchange": "0.216%",
-    "volume": "162495",
+    "name": "Pimco Corporate & Income Strategy Fund Common Stock",
+    "lastsale": "$14.00",
+    "netchange": "0.07",
+    "pctchange": "0.503%",
+    "volume": "128651",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27036,11 +27036,11 @@
   {
     "symbol": "PCOR",
     "name": "Procore Technologies Inc. Common Stock",
-    "lastsale": "$69.12",
-    "netchange": "-0.03",
-    "pctchange": "-0.043%",
-    "volume": "1589817",
-    "marketCap": "10275649183.00",
+    "lastsale": "$70.04",
+    "netchange": "0.92",
+    "pctchange": "1.331%",
+    "volume": "1427233",
+    "marketCap": "10412419976.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27050,10 +27050,10 @@
   {
     "symbol": "PCQ",
     "name": "PIMCO California Municipal Income Fund Common Stock",
-    "lastsale": "$9.63",
-    "netchange": "-0.09",
-    "pctchange": "-0.926%",
-    "volume": "44094",
+    "lastsale": "$9.52",
+    "netchange": "-0.11",
+    "pctchange": "-1.142%",
+    "volume": "147663",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27064,11 +27064,11 @@
   {
     "symbol": "PD",
     "name": "PagerDuty Inc. Common Stock",
-    "lastsale": "$18.48",
-    "netchange": "-0.17",
-    "pctchange": "-0.912%",
-    "volume": "855361",
-    "marketCap": "1719714279.00",
+    "lastsale": "$18.69",
+    "netchange": "0.21",
+    "pctchange": "1.136%",
+    "volume": "525248",
+    "marketCap": "1739256487.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -27078,10 +27078,10 @@
   {
     "symbol": "PDCC",
     "name": "Pearl Diver Credit Company Inc. Common Stock",
-    "lastsale": "$20.59",
-    "netchange": "-0.11",
-    "pctchange": "-0.531%",
-    "volume": "1036",
+    "lastsale": "$20.5919",
+    "netchange": "0.0019",
+    "pctchange": "0.009%",
+    "volume": "530",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -27092,11 +27092,11 @@
   {
     "symbol": "PDI",
     "name": "PIMCO Dynamic Income Fund Common Stock",
-    "lastsale": "$19.03",
-    "netchange": "0.14",
-    "pctchange": "0.741%",
-    "volume": "1677172",
-    "marketCap": "4626002700.00",
+    "lastsale": "$19.15",
+    "netchange": "0.12",
+    "pctchange": "0.631%",
+    "volume": "1693434",
+    "marketCap": "4655173500.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -27106,11 +27106,11 @@
   {
     "symbol": "PDM",
     "name": "Piedmont Office Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$9.31",
-    "netchange": "-0.13",
-    "pctchange": "-1.377%",
-    "volume": "740405",
-    "marketCap": "1154439516.00",
+    "lastsale": "$9.41",
+    "netchange": "0.10",
+    "pctchange": "1.074%",
+    "volume": "1005398",
+    "marketCap": "1166839511.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -27120,11 +27120,11 @@
   {
     "symbol": "PDO",
     "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.37",
-    "netchange": "0.07",
-    "pctchange": "0.526%",
-    "volume": "394846",
-    "marketCap": "1474953679.00",
+    "lastsale": "$13.48",
+    "netchange": "0.11",
+    "pctchange": "0.823%",
+    "volume": "420141",
+    "marketCap": "1487088675.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -27134,11 +27134,11 @@
   {
     "symbol": "PDS",
     "name": "Precision Drilling Corporation Common Stock",
-    "lastsale": "$63.03",
-    "netchange": "0.73",
-    "pctchange": "1.172%",
-    "volume": "106554",
-    "marketCap": "897392335.00",
+    "lastsale": "$62.77",
+    "netchange": "-0.26",
+    "pctchange": "-0.413%",
+    "volume": "54744",
+    "marketCap": "893690574.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -27148,10 +27148,10 @@
   {
     "symbol": "PDT",
     "name": "John Hancock Premium Dividend Fund",
-    "lastsale": "$12.92",
-    "netchange": "0.25",
-    "pctchange": "1.973%",
-    "volume": "96847",
+    "lastsale": "$12.86",
+    "netchange": "-0.06",
+    "pctchange": "-0.464%",
+    "volume": "99184",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27162,11 +27162,11 @@
   {
     "symbol": "PDX",
     "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$25.84",
-    "netchange": "0.27",
-    "pctchange": "1.056%",
-    "volume": "278094",
-    "marketCap": "1155228880.00",
+    "lastsale": "$25.98",
+    "netchange": "0.14",
+    "pctchange": "0.542%",
+    "volume": "126511",
+    "marketCap": "1161487860.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -27176,11 +27176,11 @@
   {
     "symbol": "PEB",
     "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest",
-    "lastsale": "$12.31",
-    "netchange": "0.12",
-    "pctchange": "0.984%",
-    "volume": "1188418",
-    "marketCap": "1473426271.00",
+    "lastsale": "$12.39",
+    "netchange": "0.08",
+    "pctchange": "0.65%",
+    "volume": "877940",
+    "marketCap": "1483001746.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -27190,10 +27190,10 @@
   {
     "symbol": "PEB^E",
     "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$21.94",
+    "lastsale": "$21.95",
     "netchange": "0.01",
     "pctchange": "0.046%",
-    "volume": "3726",
+    "volume": "583",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27204,10 +27204,10 @@
   {
     "symbol": "PEB^F",
     "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.30",
-    "netchange": "0.08",
-    "pctchange": "0.36%",
-    "volume": "5218",
+    "lastsale": "$22.12",
+    "netchange": "-0.18",
+    "pctchange": "-0.807%",
+    "volume": "3558",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27218,10 +27218,10 @@
   {
     "symbol": "PEB^G",
     "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$21.3822",
-    "netchange": "0.0222",
-    "pctchange": "0.104%",
-    "volume": "9785",
+    "lastsale": "$21.38",
+    "netchange": "-0.0022",
+    "pctchange": "-0.01%",
+    "volume": "3995",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27232,10 +27232,10 @@
   {
     "symbol": "PEB^H",
     "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.14",
-    "netchange": "0.10",
-    "pctchange": "0.525%",
-    "volume": "20409",
+    "lastsale": "$19.12",
+    "netchange": "-0.02",
+    "pctchange": "-0.104%",
+    "volume": "4204",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27246,11 +27246,11 @@
   {
     "symbol": "PEG",
     "name": "Public Service Enterprise Group Incorporated Common Stock",
-    "lastsale": "$89.43",
-    "netchange": "0.44",
-    "pctchange": "0.494%",
-    "volume": "2444710",
-    "marketCap": "44556299400.00",
+    "lastsale": "$90.09",
+    "netchange": "0.66",
+    "pctchange": "0.738%",
+    "volume": "2313819",
+    "marketCap": "44885128178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -27260,11 +27260,11 @@
   {
     "symbol": "PEN",
     "name": "Penumbra Inc. Common Stock",
-    "lastsale": "$240.48",
-    "netchange": "2.64",
-    "pctchange": "1.11%",
-    "volume": "643265",
-    "marketCap": "9229429776.00",
+    "lastsale": "$237.11",
+    "netchange": "-3.37",
+    "pctchange": "-1.401%",
+    "volume": "203426",
+    "marketCap": "9100091875.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -27274,10 +27274,10 @@
   {
     "symbol": "PEO",
     "name": "Adams Natural Resources Fund Inc. Common Stock",
-    "lastsale": "$24.35",
-    "netchange": "0.15",
-    "pctchange": "0.62%",
-    "volume": "62968",
+    "lastsale": "$24.20",
+    "netchange": "-0.15",
+    "pctchange": "-0.616%",
+    "volume": "40169",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27288,11 +27288,11 @@
   {
     "symbol": "PERF",
     "name": "Perfect Corp. Class A Ordinary Share",
-    "lastsale": "$1.83",
-    "netchange": "0.03",
-    "pctchange": "1.667%",
-    "volume": "11373",
-    "marketCap": "186383068.00",
+    "lastsale": "$1.82",
+    "netchange": "-0.01",
+    "pctchange": "-0.546%",
+    "volume": "34877",
+    "marketCap": "185364581.00",
     "country": "Taiwan",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -27302,10 +27302,10 @@
   {
     "symbol": "PFD",
     "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated",
-    "lastsale": "$11.32",
-    "netchange": "0.03",
-    "pctchange": "0.266%",
-    "volume": "21345",
+    "lastsale": "$11.27",
+    "netchange": "-0.05",
+    "pctchange": "-0.442%",
+    "volume": "12599",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -27316,11 +27316,11 @@
   {
     "symbol": "PFE",
     "name": "Pfizer Inc. Common Stock",
-    "lastsale": "$24.86",
-    "netchange": "0.06",
-    "pctchange": "0.242%",
-    "volume": "64219105",
-    "marketCap": "140881372270.00",
+    "lastsale": "$25.10",
+    "netchange": "0.24",
+    "pctchange": "0.965%",
+    "volume": "52313955",
+    "marketCap": "142241449879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27330,11 +27330,11 @@
   {
     "symbol": "PFGC",
     "name": "Performance Food Group Company Common Stock",
-    "lastsale": "$83.47",
-    "netchange": "0.27",
-    "pctchange": "0.325%",
-    "volume": "909143",
-    "marketCap": "13005049861.00",
+    "lastsale": "$82.84",
+    "netchange": "-0.63",
+    "pctchange": "-0.755%",
+    "volume": "781431",
+    "marketCap": "12906892662.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Food Distributors",
@@ -27344,11 +27344,11 @@
   {
     "symbol": "PFH",
     "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060",
-    "lastsale": "$19.58",
-    "netchange": "0.04",
-    "pctchange": "0.205%",
-    "volume": "58973",
-    "marketCap": "6990060000.00",
+    "lastsale": "$19.36",
+    "netchange": "-0.22",
+    "pctchange": "-1.124%",
+    "volume": "36873",
+    "marketCap": "6911520000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Life Insurance",
@@ -27358,10 +27358,10 @@
   {
     "symbol": "PFL",
     "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest",
-    "lastsale": "$8.33",
+    "lastsale": "$8.38",
     "netchange": "0.05",
-    "pctchange": "0.604%",
-    "volume": "99011",
+    "pctchange": "0.60%",
+    "volume": "121236",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27372,11 +27372,11 @@
   {
     "symbol": "PFLT",
     "name": "PennantPark Floating Rate Capital Ltd. Common Stock",
-    "lastsale": "$11.13",
-    "netchange": "0.10",
-    "pctchange": "0.907%",
-    "volume": "1079812",
-    "marketCap": "817172525.00",
+    "lastsale": "$11.09",
+    "netchange": "-0.04",
+    "pctchange": "-0.359%",
+    "volume": "930514",
+    "marketCap": "814235696.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27386,10 +27386,10 @@
   {
     "symbol": "PFN",
     "name": "PIMCO Income Strategy Fund II",
-    "lastsale": "$7.41",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "318234",
+    "lastsale": "$7.45",
+    "netchange": "0.04",
+    "pctchange": "0.54%",
+    "volume": "294855",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27400,10 +27400,10 @@
   {
     "symbol": "PFO",
     "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated",
-    "lastsale": "$9.08",
-    "netchange": "0.03",
-    "pctchange": "0.331%",
-    "volume": "37144",
+    "lastsale": "$9.065",
+    "netchange": "-0.015",
+    "pctchange": "-0.165%",
+    "volume": "29731",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -27414,11 +27414,11 @@
   {
     "symbol": "PFS",
     "name": "Provident Financial Services Inc Common Stock",
-    "lastsale": "$21.16",
-    "netchange": "-0.24",
-    "pctchange": "-1.121%",
-    "volume": "550412",
-    "marketCap": "2761132999.00",
+    "lastsale": "$20.94",
+    "netchange": "-0.22",
+    "pctchange": "-1.04%",
+    "volume": "640850",
+    "marketCap": "2732425567.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Savings Institutions",
@@ -27428,11 +27428,11 @@
   {
     "symbol": "PFSI",
     "name": "PennyMac Financial Services Inc. Common Stock",
-    "lastsale": "$102.48",
-    "netchange": "0.01",
-    "pctchange": "0.01%",
-    "volume": "169954",
-    "marketCap": "5252900164.00",
+    "lastsale": "$104.87",
+    "netchange": "2.39",
+    "pctchange": "2.332%",
+    "volume": "217703",
+    "marketCap": "5375406325.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -27442,11 +27442,11 @@
   {
     "symbol": "PG",
     "name": "Procter & Gamble Company (The) Common Stock",
-    "lastsale": "$170.75",
-    "netchange": "1.21",
-    "pctchange": "0.714%",
-    "volume": "6680982",
-    "marketCap": "402123375227.00",
+    "lastsale": "$170.76",
+    "netchange": "0.01",
+    "pctchange": "0.006%",
+    "volume": "5682397",
+    "marketCap": "402146925644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -27456,10 +27456,10 @@
   {
     "symbol": "PGP",
     "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$7.92",
-    "netchange": "-0.01",
-    "pctchange": "-0.126%",
-    "volume": "15702",
+    "lastsale": "$7.96",
+    "netchange": "0.04",
+    "pctchange": "0.505%",
+    "volume": "16202",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -27470,11 +27470,11 @@
   {
     "symbol": "PGR",
     "name": "Progressive Corporation (The) Common Stock",
-    "lastsale": "$256.52",
-    "netchange": "0.74",
-    "pctchange": "0.289%",
-    "volume": "1658276",
-    "marketCap": "150272366750.00",
+    "lastsale": "$254.51",
+    "netchange": "-2.01",
+    "pctchange": "-0.784%",
+    "volume": "1735941",
+    "marketCap": "149094885629.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27484,11 +27484,11 @@
   {
     "symbol": "PGRE",
     "name": "Paramount Group Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "-0.12",
-    "pctchange": "-2.49%",
-    "volume": "1197769",
-    "marketCap": "1022337359.00",
+    "lastsale": "$4.76",
+    "netchange": "0.06",
+    "pctchange": "1.277%",
+    "volume": "837634",
+    "marketCap": "1035388474.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -27498,11 +27498,11 @@
   {
     "symbol": "PGRU",
     "name": "PropertyGuru Group Limited Ordinary Shares",
-    "lastsale": "$6.64",
-    "netchange": "-0.01",
-    "pctchange": "-0.15%",
-    "volume": "48901",
-    "marketCap": "1088645496.00",
+    "lastsale": "$6.65",
+    "netchange": "0.01",
+    "pctchange": "0.151%",
+    "volume": "64000",
+    "marketCap": "1090285023.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -27512,10 +27512,10 @@
   {
     "symbol": "PGZ",
     "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.46",
-    "netchange": "0.07",
-    "pctchange": "0.674%",
-    "volume": "52442",
+    "lastsale": "$10.51",
+    "netchange": "0.05",
+    "pctchange": "0.478%",
+    "volume": "19619",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -27526,11 +27526,11 @@
   {
     "symbol": "PH",
     "name": "Parker-Hannifin Corporation Common Stock",
-    "lastsale": "$691.68",
-    "netchange": "-7.23",
-    "pctchange": "-1.034%",
-    "volume": "480733",
-    "marketCap": "89033349097.00",
+    "lastsale": "$689.76",
+    "netchange": "-1.92",
+    "pctchange": "-0.278%",
+    "volume": "337321",
+    "marketCap": "88786205866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27540,10 +27540,10 @@
   {
     "symbol": "PHD",
     "name": "Pioneer Floating Rate Fund Inc.",
-    "lastsale": "$9.83",
-    "netchange": "0.01",
-    "pctchange": "0.102%",
-    "volume": "76875",
+    "lastsale": "$9.80",
+    "netchange": "-0.03",
+    "pctchange": "-0.305%",
+    "volume": "61718",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27554,11 +27554,11 @@
   {
     "symbol": "PHG",
     "name": "Koninklijke Philips N.V. NY Registry Shares",
-    "lastsale": "$25.95",
-    "netchange": "0.11",
-    "pctchange": "0.426%",
-    "volume": "545447",
-    "marketCap": "23521161898.00",
+    "lastsale": "$25.97",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "572871",
+    "marketCap": "23539289961.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -27568,11 +27568,11 @@
   {
     "symbol": "PHI",
     "name": "PLDT Inc. Sponsored ADR",
-    "lastsale": "$22.19",
-    "netchange": "-0.11",
-    "pctchange": "-0.493%",
-    "volume": "111642",
-    "marketCap": "4794277647.00",
+    "lastsale": "$22.37",
+    "netchange": "0.18",
+    "pctchange": "0.811%",
+    "volume": "130800",
+    "marketCap": "4833167687.00",
     "country": "Philippines",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -27582,11 +27582,11 @@
   {
     "symbol": "PHIN",
     "name": "PHINIA Inc. Common Stock",
-    "lastsale": "$53.10",
-    "netchange": "0.73",
-    "pctchange": "1.394%",
-    "volume": "448667",
-    "marketCap": "2233290101.00",
+    "lastsale": "$52.11",
+    "netchange": "-0.99",
+    "pctchange": "-1.864%",
+    "volume": "446953",
+    "marketCap": "2191652489.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -27596,10 +27596,10 @@
   {
     "symbol": "PHK",
     "name": "Pimco High Income Fund",
-    "lastsale": "$4.97",
-    "netchange": "0.09",
-    "pctchange": "1.844%",
-    "volume": "991047",
+    "lastsale": "$4.98",
+    "netchange": "0.01",
+    "pctchange": "0.201%",
+    "volume": "529202",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27610,11 +27610,11 @@
   {
     "symbol": "PHM",
     "name": "PulteGroup Inc. Common Stock",
-    "lastsale": "$128.57",
-    "netchange": "-0.32",
-    "pctchange": "-0.248%",
-    "volume": "1112438",
-    "marketCap": "26367416011.00",
+    "lastsale": "$128.51",
+    "netchange": "-0.06",
+    "pctchange": "-0.047%",
+    "volume": "1292233",
+    "marketCap": "26355111080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -27624,11 +27624,11 @@
   {
     "symbol": "PHR",
     "name": "Phreesia Inc. Common Stock",
-    "lastsale": "$18.81",
-    "netchange": "0.77",
-    "pctchange": "4.268%",
-    "volume": "417368",
-    "marketCap": "1086715303.00",
+    "lastsale": "$18.55",
+    "netchange": "-0.26",
+    "pctchange": "-1.382%",
+    "volume": "474550",
+    "marketCap": "1071694251.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27638,10 +27638,10 @@
   {
     "symbol": "PHT",
     "name": "Pioneer High Income Fund Inc.",
-    "lastsale": "$7.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "53764",
+    "lastsale": "$7.75",
+    "netchange": "0.03",
+    "pctchange": "0.389%",
+    "volume": "49120",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27653,9 +27653,9 @@
     "symbol": "PHX",
     "name": "PHX Minerals Inc. Common Stock",
     "lastsale": "$3.56",
-    "netchange": "-0.15",
-    "pctchange": "-4.043%",
-    "volume": "57474",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43703",
     "marketCap": "133431612.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27666,11 +27666,11 @@
   {
     "symbol": "PII",
     "name": "Polaris Inc. Common Stock",
-    "lastsale": "$66.70",
-    "netchange": "-0.12",
-    "pctchange": "-0.18%",
-    "volume": "573302",
-    "marketCap": "3719879544.00",
+    "lastsale": "$65.84",
+    "netchange": "-0.86",
+    "pctchange": "-1.289%",
+    "volume": "460953",
+    "marketCap": "3671917079.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -27680,11 +27680,11 @@
   {
     "symbol": "PIM",
     "name": "Putnam Master Intermediate Income Trust Common Stock",
-    "lastsale": "$3.225",
-    "netchange": "0.015",
-    "pctchange": "0.467%",
-    "volume": "21076",
-    "marketCap": "162067196.00",
+    "lastsale": "$3.235",
+    "netchange": "0.01",
+    "pctchange": "0.31%",
+    "volume": "31183",
+    "marketCap": "162569730.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -27694,11 +27694,11 @@
   {
     "symbol": "PINE",
     "name": "Alpine Income Property Trust Inc. Common Stock",
-    "lastsale": "$17.66",
-    "netchange": "0.02",
-    "pctchange": "0.113%",
-    "volume": "71987",
-    "marketCap": "252060791.00",
+    "lastsale": "$17.70",
+    "netchange": "0.04",
+    "pctchange": "0.227%",
+    "volume": "31757",
+    "marketCap": "252631711.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -27708,11 +27708,11 @@
   {
     "symbol": "PINS",
     "name": "Pinterest Inc. Class A Common Stock",
-    "lastsale": "$28.99",
-    "netchange": "0.75",
-    "pctchange": "2.656%",
-    "volume": "9656004",
-    "marketCap": "19592202321.00",
+    "lastsale": "$29.69",
+    "netchange": "0.70",
+    "pctchange": "2.415%",
+    "volume": "7881507",
+    "marketCap": "20065280680.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -27722,11 +27722,11 @@
   {
     "symbol": "PIPR",
     "name": "Piper Sandler Companies Common Stock",
-    "lastsale": "$338.01",
-    "netchange": "1.90",
-    "pctchange": "0.565%",
-    "volume": "98573",
-    "marketCap": "6009654879.00",
+    "lastsale": "$335.39",
+    "netchange": "-2.62",
+    "pctchange": "-0.775%",
+    "volume": "81522",
+    "marketCap": "5963072542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -27736,11 +27736,11 @@
   {
     "symbol": "PJT",
     "name": "PJT Partners Inc. Class A Common Stock",
-    "lastsale": "$156.30",
-    "netchange": "-1.02",
-    "pctchange": "-0.648%",
-    "volume": "237581",
-    "marketCap": "3704634635.00",
+    "lastsale": "$155.54",
+    "netchange": "-0.76",
+    "pctchange": "-0.486%",
+    "volume": "143252",
+    "marketCap": "3686621057.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -27750,11 +27750,11 @@
   {
     "symbol": "PK",
     "name": "Park Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$14.28",
-    "netchange": "-0.21",
-    "pctchange": "-1.449%",
-    "volume": "2047627",
-    "marketCap": "2947457959.00",
+    "lastsale": "$14.30",
+    "netchange": "0.02",
+    "pctchange": "0.14%",
+    "volume": "2358478",
+    "marketCap": "2951586052.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -27764,11 +27764,11 @@
   {
     "symbol": "PKE",
     "name": "Park Aerospace Corp. Common Stock",
-    "lastsale": "$14.66",
-    "netchange": "-0.05",
-    "pctchange": "-0.34%",
-    "volume": "54476",
-    "marketCap": "292639871.00",
+    "lastsale": "$14.62",
+    "netchange": "-0.04",
+    "pctchange": "-0.273%",
+    "volume": "53633",
+    "marketCap": "291841399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27778,11 +27778,11 @@
   {
     "symbol": "PKG",
     "name": "Packaging Corporation of America Common Stock",
-    "lastsale": "$238.11",
-    "netchange": "2.30",
-    "pctchange": "0.975%",
-    "volume": "711700",
-    "marketCap": "21383454740.00",
+    "lastsale": "$238.31",
+    "netchange": "0.20",
+    "pctchange": "0.084%",
+    "volume": "333234",
+    "marketCap": "21401415728.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Containers/Packaging",
@@ -27792,11 +27792,11 @@
   {
     "symbol": "PKST",
     "name": "Peakstone Realty Trust Common Shares",
-    "lastsale": "$12.96",
-    "netchange": "0.22",
-    "pctchange": "1.727%",
-    "volume": "173957",
-    "marketCap": "471513973.00",
+    "lastsale": "$13.02",
+    "netchange": "0.06",
+    "pctchange": "0.463%",
+    "volume": "142092",
+    "marketCap": "473696908.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27806,11 +27806,11 @@
   {
     "symbol": "PKX",
     "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)",
-    "lastsale": "$52.27",
-    "netchange": "2.58",
-    "pctchange": "5.192%",
-    "volume": "267822",
-    "marketCap": "15864197360.00",
+    "lastsale": "$52.25",
+    "netchange": "-0.02",
+    "pctchange": "-0.038%",
+    "volume": "142105",
+    "marketCap": "15858127263.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -27820,11 +27820,11 @@
   {
     "symbol": "PL",
     "name": "Planet Labs PBC Class A Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "0.12",
-    "pctchange": "4.096%",
-    "volume": "2922243",
-    "marketCap": "895103029.00",
+    "lastsale": "$3.18",
+    "netchange": "0.13",
+    "pctchange": "4.262%",
+    "volume": "3003525",
+    "marketCap": "933254962.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27834,11 +27834,11 @@
   {
     "symbol": "PLD",
     "name": "Prologis Inc. Common Stock",
-    "lastsale": "$114.65",
-    "netchange": "1.23",
-    "pctchange": "1.084%",
-    "volume": "2411398",
-    "marketCap": "106185963750.00",
+    "lastsale": "$115.13",
+    "netchange": "0.48",
+    "pctchange": "0.419%",
+    "volume": "2950757",
+    "marketCap": "106630527750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27848,11 +27848,11 @@
   {
     "symbol": "PLNT",
     "name": "Planet Fitness Inc. Common Stock",
-    "lastsale": "$97.03",
-    "netchange": "1.76",
-    "pctchange": "1.847%",
-    "volume": "1060185",
-    "marketCap": "8208139325.00",
+    "lastsale": "$97.87",
+    "netchange": "0.84",
+    "pctchange": "0.866%",
+    "volume": "979648",
+    "marketCap": "8279198142.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -27862,11 +27862,11 @@
   {
     "symbol": "PLOW",
     "name": "Douglas Dynamics Inc. Common Stock",
-    "lastsale": "$24.92",
-    "netchange": "0.11",
-    "pctchange": "0.443%",
-    "volume": "121447",
-    "marketCap": "575503651.00",
+    "lastsale": "$24.79",
+    "netchange": "-0.13",
+    "pctchange": "-0.522%",
+    "volume": "135062",
+    "marketCap": "572501425.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -27876,11 +27876,11 @@
   {
     "symbol": "PLTR",
     "name": "Palantir Technologies Inc. Class A Common Stock",
-    "lastsale": "$61.26",
-    "netchange": "-4.51",
-    "pctchange": "-6.857%",
-    "volume": "136880446",
-    "marketCap": "139490000160.00",
+    "lastsale": "$62.98",
+    "netchange": "1.72",
+    "pctchange": "2.808%",
+    "volume": "75346394",
+    "marketCap": "143406467680.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -27890,11 +27890,11 @@
   {
     "symbol": "PLYM",
     "name": "Plymouth Industrial REIT Inc. Common Stock",
-    "lastsale": "$18.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.109%",
-    "volume": "375481",
-    "marketCap": "833345455.00",
+    "lastsale": "$18.57",
+    "netchange": "0.21",
+    "pctchange": "1.144%",
+    "volume": "432594",
+    "marketCap": "842877184.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -27904,11 +27904,11 @@
   {
     "symbol": "PM",
     "name": "Philip Morris International Inc Common Stock",
-    "lastsale": "$131.72",
-    "netchange": "3.13",
-    "pctchange": "2.434%",
-    "volume": "4906865",
-    "marketCap": "204802656765.00",
+    "lastsale": "$129.54",
+    "netchange": "-2.18",
+    "pctchange": "-1.655%",
+    "volume": "5474421",
+    "marketCap": "201413119931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -27918,10 +27918,10 @@
   {
     "symbol": "PMF",
     "name": "PIMCO Municipal Income Fund Common Stock",
-    "lastsale": "$9.67",
-    "netchange": "-0.26",
-    "pctchange": "-2.618%",
-    "volume": "137560",
+    "lastsale": "$9.55",
+    "netchange": "-0.12",
+    "pctchange": "-1.241%",
+    "volume": "167497",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27932,10 +27932,10 @@
   {
     "symbol": "PML",
     "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$8.67",
-    "netchange": "-0.07",
-    "pctchange": "-0.801%",
-    "volume": "337363",
+    "lastsale": "$8.66",
+    "netchange": "-0.01",
+    "pctchange": "-0.115%",
+    "volume": "276756",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27946,11 +27946,11 @@
   {
     "symbol": "PMM",
     "name": "Putnam Managed Municipal Income Trust Common Stock",
-    "lastsale": "$6.215",
-    "netchange": "0.015",
-    "pctchange": "0.242%",
-    "volume": "112465",
-    "marketCap": "302911698.00",
+    "lastsale": "$6.15",
+    "netchange": "-0.065",
+    "pctchange": "-1.046%",
+    "volume": "111375",
+    "marketCap": "299743675.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -27960,11 +27960,11 @@
   {
     "symbol": "PMO",
     "name": "Putnam Municipal Opportunities Trust Common Stock",
-    "lastsale": "$10.50",
-    "netchange": "0.068",
-    "pctchange": "0.652%",
-    "volume": "78223",
-    "marketCap": "356806454.00",
+    "lastsale": "$10.38",
+    "netchange": "-0.12",
+    "pctchange": "-1.143%",
+    "volume": "61707",
+    "marketCap": "352728665.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -27974,11 +27974,11 @@
   {
     "symbol": "PMT",
     "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.11",
-    "netchange": "0.05",
-    "pctchange": "0.383%",
-    "volume": "431474",
-    "marketCap": "1138747186.00",
+    "lastsale": "$13.20",
+    "netchange": "0.09",
+    "pctchange": "0.686%",
+    "volume": "432533",
+    "marketCap": "1146564672.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -27988,10 +27988,10 @@
   {
     "symbol": "PMT^A",
     "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.081%",
-    "volume": "6619",
+    "lastsale": "$25.1168",
+    "netchange": "0.3668",
+    "pctchange": "1.482%",
+    "volume": "50863",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28002,10 +28002,10 @@
   {
     "symbol": "PMT^B",
     "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.40",
-    "netchange": "-0.1414",
-    "pctchange": "-0.576%",
-    "volume": "105173",
+    "lastsale": "$24.43",
+    "netchange": "0.03",
+    "pctchange": "0.123%",
+    "volume": "15710",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28016,10 +28016,10 @@
   {
     "symbol": "PMT^C",
     "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$20.513",
-    "netchange": "0.063",
-    "pctchange": "0.308%",
-    "volume": "25273",
+    "lastsale": "$20.6006",
+    "netchange": "0.0876",
+    "pctchange": "0.427%",
+    "volume": "19010",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28030,11 +28030,11 @@
   {
     "symbol": "PMTU",
     "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028",
-    "lastsale": "$25.70",
-    "netchange": "0.09",
-    "pctchange": "0.351%",
-    "volume": "1934",
-    "marketCap": "2232326672.00",
+    "lastsale": "$25.5861",
+    "netchange": "-0.1139",
+    "pctchange": "-0.443%",
+    "volume": "5714",
+    "marketCap": "2222433209.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -28044,10 +28044,10 @@
   {
     "symbol": "PMX",
     "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.637%",
-    "volume": "187652",
+    "lastsale": "$7.82",
+    "netchange": "0.02",
+    "pctchange": "0.256%",
+    "volume": "58070",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28058,11 +28058,11 @@
   {
     "symbol": "PNC",
     "name": "PNC Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$206.83",
-    "netchange": "-0.85",
-    "pctchange": "-0.409%",
-    "volume": "1652501",
-    "marketCap": "82066716413.00",
+    "lastsale": "$204.86",
+    "netchange": "-1.97",
+    "pctchange": "-0.952%",
+    "volume": "1543365",
+    "marketCap": "81285053060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28072,10 +28072,10 @@
   {
     "symbol": "PNF",
     "name": "PIMCO New York Municipal Income Fund Common Stock",
-    "lastsale": "$7.95",
-    "netchange": "-0.0358",
-    "pctchange": "-0.448%",
-    "volume": "7433",
+    "lastsale": "$7.9528",
+    "netchange": "0.0028",
+    "pctchange": "0.035%",
+    "volume": "10443",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -28086,10 +28086,10 @@
   {
     "symbol": "PNI",
     "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$7.38",
-    "netchange": "-0.01",
-    "pctchange": "-0.135%",
-    "volume": "32412",
+    "lastsale": "$7.39",
+    "netchange": "0.01",
+    "pctchange": "0.136%",
+    "volume": "17825",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28101,9 +28101,9 @@
     "symbol": "PNNT",
     "name": "PennantPark Investment Corporation Common Stock",
     "lastsale": "$7.03",
-    "netchange": "0.11",
-    "pctchange": "1.59%",
-    "volume": "1113850",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "601511",
     "marketCap": "459031541.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -28114,11 +28114,11 @@
   {
     "symbol": "PNR",
     "name": "Pentair plc. Ordinary Share",
-    "lastsale": "$105.87",
-    "netchange": "-0.05",
-    "pctchange": "-0.047%",
-    "volume": "653263",
-    "marketCap": "17493022697.00",
+    "lastsale": "$104.75",
+    "netchange": "-1.12",
+    "pctchange": "-1.058%",
+    "volume": "981731",
+    "marketCap": "17307963801.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28128,11 +28128,11 @@
   {
     "symbol": "PNST",
     "name": "Pinstripes Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.8685",
-    "netchange": "-0.0314",
-    "pctchange": "-3.489%",
-    "volume": "12116",
-    "marketCap": "44224020.00",
+    "lastsale": "$0.8488",
+    "netchange": "-0.0197",
+    "pctchange": "-2.268%",
+    "volume": "16964",
+    "marketCap": "43220896.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -28142,11 +28142,11 @@
   {
     "symbol": "PNW",
     "name": "Pinnacle West Capital Corporation Common Stock",
-    "lastsale": "$91.58",
-    "netchange": "-0.30",
-    "pctchange": "-0.327%",
-    "volume": "1707025",
-    "marketCap": "10412629516.00",
+    "lastsale": "$90.95",
+    "netchange": "-0.63",
+    "pctchange": "-0.688%",
+    "volume": "1371519",
+    "marketCap": "10340998629.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28156,11 +28156,11 @@
   {
     "symbol": "POR",
     "name": "Portland General Electric Co Common Stock",
-    "lastsale": "$46.78",
+    "lastsale": "$46.91",
     "netchange": "0.13",
-    "pctchange": "0.279%",
-    "volume": "1598649",
-    "marketCap": "4933212500.00",
+    "pctchange": "0.278%",
+    "volume": "559185",
+    "marketCap": "4946921727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28170,11 +28170,11 @@
   {
     "symbol": "POST",
     "name": "Post Holdings Inc. Common Stock",
-    "lastsale": "$108.53",
-    "netchange": "2.39",
-    "pctchange": "2.252%",
-    "volume": "985012",
-    "marketCap": "6341139397.00",
+    "lastsale": "$110.31",
+    "netchange": "1.78",
+    "pctchange": "1.64%",
+    "volume": "662767",
+    "marketCap": "6447980986.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Packaged Foods",
@@ -28184,11 +28184,11 @@
   {
     "symbol": "PPG",
     "name": "PPG Industries Inc. Common Stock",
-    "lastsale": "$123.42",
-    "netchange": "0.89",
-    "pctchange": "0.726%",
-    "volume": "1747104",
-    "marketCap": "28633440000.00",
+    "lastsale": "$121.08",
+    "netchange": "-2.34",
+    "pctchange": "-1.896%",
+    "volume": "1246178",
+    "marketCap": "28090560000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -28198,11 +28198,11 @@
   {
     "symbol": "PPL",
     "name": "PPL Corporation Common Stock",
-    "lastsale": "$34.00",
-    "netchange": "0.30",
-    "pctchange": "0.89%",
-    "volume": "4192009",
-    "marketCap": "25090980170.00",
+    "lastsale": "$34.14",
+    "netchange": "0.14",
+    "pctchange": "0.412%",
+    "volume": "8459973",
+    "marketCap": "25194295971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28212,11 +28212,11 @@
   {
     "symbol": "PPT",
     "name": "Putnam Premier Income Trust Common Stock",
-    "lastsale": "$3.52",
-    "netchange": "0.02",
-    "pctchange": "0.571%",
-    "volume": "142752",
-    "marketCap": "350339486.00",
+    "lastsale": "$3.53",
+    "netchange": "0.01",
+    "pctchange": "0.284%",
+    "volume": "230519",
+    "marketCap": "351334768.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -28226,11 +28226,11 @@
   {
     "symbol": "PR",
     "name": "Permian Resources Corporation Class A Common Stock",
-    "lastsale": "$15.16",
-    "netchange": "0.36",
-    "pctchange": "2.432%",
-    "volume": "6935875",
-    "marketCap": "12179002045.00",
+    "lastsale": "$15.13",
+    "netchange": "-0.03",
+    "pctchange": "-0.198%",
+    "volume": "7967829",
+    "marketCap": "12154901118.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -28240,11 +28240,11 @@
   {
     "symbol": "PRA",
     "name": "ProAssurance Corporation Common Stock",
-    "lastsale": "$16.67",
-    "netchange": "-0.21",
-    "pctchange": "-1.244%",
-    "volume": "238255",
-    "marketCap": "852775571.00",
+    "lastsale": "$16.24",
+    "netchange": "-0.43",
+    "pctchange": "-2.579%",
+    "volume": "135669",
+    "marketCap": "830778361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -28254,11 +28254,11 @@
   {
     "symbol": "PRG",
     "name": "PROG Holdings Inc. Common Stock",
-    "lastsale": "$47.20",
-    "netchange": "-0.52",
-    "pctchange": "-1.09%",
-    "volume": "264921",
-    "marketCap": "1960848763.00",
+    "lastsale": "$46.81",
+    "netchange": "-0.39",
+    "pctchange": "-0.826%",
+    "volume": "203535",
+    "marketCap": "1944646835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -28268,11 +28268,11 @@
   {
     "symbol": "PRGO",
     "name": "Perrigo Company plc Ordinary Shares",
-    "lastsale": "$26.88",
-    "netchange": "0.07",
-    "pctchange": "0.261%",
-    "volume": "1482342",
-    "marketCap": "3667179372.00",
+    "lastsale": "$27.24",
+    "netchange": "0.36",
+    "pctchange": "1.339%",
+    "volume": "1740536",
+    "marketCap": "3716293381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28282,11 +28282,11 @@
   {
     "symbol": "PRH",
     "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062",
-    "lastsale": "$25.65",
-    "netchange": "0.10",
-    "pctchange": "0.391%",
-    "volume": "25964",
-    "marketCap": "9131400000.00",
+    "lastsale": "$25.43",
+    "netchange": "-0.22",
+    "pctchange": "-0.858%",
+    "volume": "19001",
+    "marketCap": "9053080000.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -28296,11 +28296,11 @@
   {
     "symbol": "PRI",
     "name": "Primerica Inc. Common Stock",
-    "lastsale": "$300.89",
-    "netchange": "2.28",
-    "pctchange": "0.764%",
-    "volume": "93403",
-    "marketCap": "10041120546.00",
+    "lastsale": "$297.83",
+    "netchange": "-3.06",
+    "pctchange": "-1.017%",
+    "volume": "123208",
+    "marketCap": "9939004062.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Life Insurance",
@@ -28310,10 +28310,10 @@
   {
     "symbol": "PRIF^D",
     "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029",
-    "lastsale": "$24.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "160",
+    "lastsale": "$24.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.083%",
+    "volume": "1167",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28352,10 +28352,10 @@
   {
     "symbol": "PRIF^H",
     "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026",
-    "lastsale": "$24.00",
-    "netchange": "-0.08",
-    "pctchange": "-0.332%",
-    "volume": "620",
+    "lastsale": "$23.9757",
+    "netchange": "-0.0243",
+    "pctchange": "-0.101%",
+    "volume": "865",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28366,10 +28366,10 @@
   {
     "symbol": "PRIF^I",
     "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028",
-    "lastsale": "$23.45",
-    "netchange": "-0.45",
-    "pctchange": "-1.883%",
-    "volume": "330",
+    "lastsale": "$23.525",
+    "netchange": "0.075",
+    "pctchange": "0.32%",
+    "volume": "250",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28380,10 +28380,10 @@
   {
     "symbol": "PRIF^J",
     "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028",
-    "lastsale": "$23.62",
-    "netchange": "0.114",
-    "pctchange": "0.485%",
-    "volume": "9245",
+    "lastsale": "$23.61",
+    "netchange": "-0.01",
+    "pctchange": "-0.042%",
+    "volume": "3107",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28394,10 +28394,10 @@
   {
     "symbol": "PRIF^K",
     "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.4834",
-    "netchange": "0.2044",
-    "pctchange": "0.917%",
-    "volume": "4349",
+    "lastsale": "$22.46",
+    "netchange": "-0.0234",
+    "pctchange": "-0.104%",
+    "volume": "556",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28408,10 +28408,10 @@
   {
     "symbol": "PRIF^L",
     "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029",
-    "lastsale": "$23.67",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "179",
+    "lastsale": "$23.71",
+    "netchange": "0.04",
+    "pctchange": "0.169%",
+    "volume": "719",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28422,11 +28422,11 @@
   {
     "symbol": "PRIM",
     "name": "Primoris Services Corporation Common Stock",
-    "lastsale": "$79.06",
-    "netchange": "0.99",
-    "pctchange": "1.268%",
-    "volume": "735640",
-    "marketCap": "4246556421.00",
+    "lastsale": "$81.36",
+    "netchange": "2.30",
+    "pctchange": "2.909%",
+    "volume": "555643",
+    "marketCap": "4370096514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -28436,11 +28436,11 @@
   {
     "symbol": "PRKS",
     "name": "United Parks & Resorts Inc. Common Stock",
-    "lastsale": "$56.44",
-    "netchange": "-0.61",
-    "pctchange": "-1.069%",
-    "volume": "521823",
-    "marketCap": "3104398104.00",
+    "lastsale": "$55.95",
+    "netchange": "-0.49",
+    "pctchange": "-0.868%",
+    "volume": "789337",
+    "marketCap": "3077446385.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -28450,11 +28450,11 @@
   {
     "symbol": "PRLB",
     "name": "Proto Labs Inc. Common stock",
-    "lastsale": "$37.27",
-    "netchange": "-0.20",
-    "pctchange": "-0.534%",
-    "volume": "170704",
-    "marketCap": "913490533.00",
+    "lastsale": "$37.01",
+    "netchange": "-0.26",
+    "pctchange": "-0.698%",
+    "volume": "160656",
+    "marketCap": "907117913.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -28464,11 +28464,11 @@
   {
     "symbol": "PRM",
     "name": "Perimeter Solutions SA Ordinary Shares",
-    "lastsale": "$12.34",
-    "netchange": "0.18",
-    "pctchange": "1.48%",
-    "volume": "757774",
-    "marketCap": "1804453174.00",
+    "lastsale": "$13.27",
+    "netchange": "0.93",
+    "pctchange": "7.536%",
+    "volume": "1656108",
+    "marketCap": "1940445188.00",
     "country": "Luxembourg",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -28478,12 +28478,12 @@
   {
     "symbol": "PRMB",
     "name": "Primo Brands Corporation Class A Common Stock",
-    "lastsale": "$27.76",
-    "netchange": "-0.83",
-    "pctchange": "-2.903%",
-    "volume": "1878121",
+    "lastsale": "$28.30",
+    "netchange": "0.54",
+    "pctchange": "1.945%",
+    "volume": "1778850",
     "marketCap": "0.00",
-    "country": "",
+    "country": "United States",
     "ipoyear": "2024",
     "industry": "",
     "sector": "",
@@ -28492,11 +28492,11 @@
   {
     "symbol": "PRO",
     "name": "PROS Holdings Inc. Common Stock",
-    "lastsale": "$21.64",
-    "netchange": "-1.10",
-    "pctchange": "-4.837%",
-    "volume": "643694",
-    "marketCap": "1023701083.00",
+    "lastsale": "$22.15",
+    "netchange": "0.51",
+    "pctchange": "2.357%",
+    "volume": "537665",
+    "marketCap": "1047827125.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "EDP Services",
@@ -28506,11 +28506,11 @@
   {
     "symbol": "PRS",
     "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058",
-    "lastsale": "$24.60",
-    "netchange": "0.04",
-    "pctchange": "0.163%",
-    "volume": "41118",
-    "marketCap": "8757600000.00",
+    "lastsale": "$24.48",
+    "netchange": "-0.12",
+    "pctchange": "-0.488%",
+    "volume": "25832",
+    "marketCap": "8714880000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Life Insurance",
@@ -28520,11 +28520,11 @@
   {
     "symbol": "PRT",
     "name": "PermRock Royalty Trust Trust Units",
-    "lastsale": "$3.98",
-    "netchange": "0.03",
-    "pctchange": "0.759%",
-    "volume": "79906",
-    "marketCap": "48419613.00",
+    "lastsale": "$4.005",
+    "netchange": "0.025",
+    "pctchange": "0.628%",
+    "volume": "94275",
+    "marketCap": "48723757.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -28534,11 +28534,11 @@
   {
     "symbol": "PRU",
     "name": "Prudential Financial Inc. Common Stock",
-    "lastsale": "$128.14",
-    "netchange": "0.73",
-    "pctchange": "0.573%",
-    "volume": "1328462",
-    "marketCap": "45617840000.00",
+    "lastsale": "$124.61",
+    "netchange": "-3.53",
+    "pctchange": "-2.755%",
+    "volume": "1509927",
+    "marketCap": "44361160000.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Life Insurance",
@@ -28548,11 +28548,11 @@
   {
     "symbol": "PSA",
     "name": "Public Storage Common Stock",
-    "lastsale": "$337.29",
-    "netchange": "2.28",
-    "pctchange": "0.681%",
-    "volume": "533071",
-    "marketCap": "59062396896.00",
+    "lastsale": "$334.45",
+    "netchange": "-2.84",
+    "pctchange": "-0.842%",
+    "volume": "666666",
+    "marketCap": "58565088327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28562,10 +28562,10 @@
   {
     "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": "$23.65",
-    "netchange": "-0.11",
-    "pctchange": "-0.463%",
-    "volume": "14891",
+    "lastsale": "$23.4521",
+    "netchange": "-0.1979",
+    "pctchange": "-0.837%",
+    "volume": "17854",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28576,10 +28576,10 @@
   {
     "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": "$23.69",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "10491",
+    "lastsale": "$23.45",
+    "netchange": "-0.24",
+    "pctchange": "-1.013%",
+    "volume": "13638",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28590,10 +28590,10 @@
   {
     "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": "$24.83",
-    "netchange": "-0.07",
-    "pctchange": "-0.281%",
-    "volume": "21394",
+    "lastsale": "$24.75",
+    "netchange": "-0.08",
+    "pctchange": "-0.322%",
+    "volume": "14228",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28604,10 +28604,10 @@
   {
     "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": "$22.31",
-    "netchange": "-0.05",
-    "pctchange": "-0.224%",
-    "volume": "16321",
+    "lastsale": "$22.19",
+    "netchange": "-0.12",
+    "pctchange": "-0.538%",
+    "volume": "15721",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28618,10 +28618,10 @@
   {
     "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": "$21.43",
-    "netchange": "-0.09",
-    "pctchange": "-0.418%",
-    "volume": "9041",
+    "lastsale": "$21.14",
+    "netchange": "-0.29",
+    "pctchange": "-1.353%",
+    "volume": "9151",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28632,10 +28632,10 @@
   {
     "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": "$21.4471",
-    "netchange": "-0.1329",
-    "pctchange": "-0.616%",
-    "volume": "18911",
+    "lastsale": "$21.25",
+    "netchange": "-0.1971",
+    "pctchange": "-0.919%",
+    "volume": "12432",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28646,10 +28646,10 @@
   {
     "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": "$21.14",
-    "netchange": "0.04",
-    "pctchange": "0.19%",
-    "volume": "64575",
+    "lastsale": "$20.79",
+    "netchange": "-0.35",
+    "pctchange": "-1.656%",
+    "volume": "19774",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28660,10 +28660,10 @@
   {
     "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": "$18.905",
+    "lastsale": "$18.77",
     "netchange": "-0.135",
-    "pctchange": "-0.709%",
-    "volume": "10618",
+    "pctchange": "-0.714%",
+    "volume": "5367",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28674,10 +28674,10 @@
   {
     "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": "$17.56",
-    "netchange": "-0.15",
-    "pctchange": "-0.847%",
-    "volume": "3943",
+    "lastsale": "$17.40",
+    "netchange": "-0.16",
+    "pctchange": "-0.911%",
+    "volume": "6923",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28688,10 +28688,10 @@
   {
     "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": "$17.70",
-    "netchange": "-0.17",
-    "pctchange": "-0.951%",
-    "volume": "17084",
+    "lastsale": "$17.55",
+    "netchange": "-0.15",
+    "pctchange": "-0.847%",
+    "volume": "9222",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28702,10 +28702,10 @@
   {
     "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": "$18.02",
-    "netchange": "-0.13",
-    "pctchange": "-0.716%",
-    "volume": "88807",
+    "lastsale": "$17.93",
+    "netchange": "-0.09",
+    "pctchange": "-0.499%",
+    "volume": "71690",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28716,10 +28716,10 @@
   {
     "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": "$17.86",
-    "netchange": "-0.0701",
-    "pctchange": "-0.391%",
-    "volume": "7486",
+    "lastsale": "$17.73",
+    "netchange": "-0.13",
+    "pctchange": "-0.728%",
+    "volume": "20803",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28730,10 +28730,10 @@
   {
     "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": "$18.16",
-    "netchange": "-0.12",
-    "pctchange": "-0.656%",
-    "volume": "31021",
+    "lastsale": "$18.01",
+    "netchange": "-0.15",
+    "pctchange": "-0.826%",
+    "volume": "17466",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28744,10 +28744,10 @@
   {
     "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": "$18.71",
-    "netchange": "-0.12",
-    "pctchange": "-0.637%",
-    "volume": "10657",
+    "lastsale": "$18.58",
+    "netchange": "-0.13",
+    "pctchange": "-0.695%",
+    "volume": "29667",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28758,10 +28758,10 @@
   {
     "symbol": "PSBD",
     "name": "Palmer Square Capital BDC Inc. Common Stock",
-    "lastsale": "$15.62",
-    "netchange": "-0.15",
-    "pctchange": "-0.951%",
-    "volume": "28275",
+    "lastsale": "$15.75",
+    "netchange": "0.13",
+    "pctchange": "0.832%",
+    "volume": "13939",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -28772,10 +28772,10 @@
   {
     "symbol": "PSEC^A",
     "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.20",
-    "netchange": "0.6001",
-    "pctchange": "3.226%",
-    "volume": "10965",
+    "lastsale": "$18.86",
+    "netchange": "-0.34",
+    "pctchange": "-1.771%",
+    "volume": "6209",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28786,11 +28786,11 @@
   {
     "symbol": "PSF",
     "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$20.28",
-    "netchange": "0.13",
-    "pctchange": "0.645%",
-    "volume": "39491",
-    "marketCap": "996531376.00",
+    "lastsale": "$20.33",
+    "netchange": "0.05",
+    "pctchange": "0.247%",
+    "volume": "26153",
+    "marketCap": "998988307.00",
     "country": "",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -28800,11 +28800,11 @@
   {
     "symbol": "PSFE",
     "name": "Paysafe Limited Common Shares",
-    "lastsale": "$17.06",
-    "netchange": "-0.61",
-    "pctchange": "-3.452%",
-    "volume": "508576",
-    "marketCap": "1052933698.00",
+    "lastsale": "$17.46",
+    "netchange": "0.40",
+    "pctchange": "2.345%",
+    "volume": "638129",
+    "marketCap": "1077621475.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -28814,11 +28814,11 @@
   {
     "symbol": "PSN",
     "name": "Parsons Corporation Common Stock",
-    "lastsale": "$94.37",
-    "netchange": "-3.03",
-    "pctchange": "-3.111%",
-    "volume": "1854951",
-    "marketCap": "10021145487.00",
+    "lastsale": "$94.42",
+    "netchange": "0.05",
+    "pctchange": "0.053%",
+    "volume": "1524190",
+    "marketCap": "10026454985.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -28828,11 +28828,11 @@
   {
     "symbol": "PSO",
     "name": "Pearson Plc Common Stock",
-    "lastsale": "$15.24",
-    "netchange": "0.22",
-    "pctchange": "1.465%",
-    "volume": "497604",
-    "marketCap": "10152916407.00",
+    "lastsale": "$15.20",
+    "netchange": "-0.04",
+    "pctchange": "-0.262%",
+    "volume": "824629",
+    "marketCap": "10126268333.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Books",
@@ -28842,11 +28842,11 @@
   {
     "symbol": "PSQH",
     "name": "PSQ Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "-0.31",
-    "pctchange": "-13.362%",
-    "volume": "591749",
-    "marketCap": "69872066.00",
+    "lastsale": "$2.28",
+    "netchange": "0.27",
+    "pctchange": "13.433%",
+    "volume": "621797",
+    "marketCap": "79257866.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -28856,11 +28856,11 @@
   {
     "symbol": "PSTG",
     "name": "Pure Storage Inc. Class A Common Stock",
-    "lastsale": "$49.52",
-    "netchange": "1.33",
-    "pctchange": "2.76%",
-    "volume": "2523518",
-    "marketCap": "16227302591.00",
+    "lastsale": "$49.90",
+    "netchange": "0.38",
+    "pctchange": "0.767%",
+    "volume": "2577372",
+    "marketCap": "16351825511.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electronic Components",
@@ -28870,11 +28870,11 @@
   {
     "symbol": "PSTL",
     "name": "Postal Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$13.86",
-    "netchange": "-0.02",
-    "pctchange": "-0.144%",
-    "volume": "118664",
-    "marketCap": "325063625.00",
+    "lastsale": "$13.92",
+    "netchange": "0.06",
+    "pctchange": "0.433%",
+    "volume": "77847",
+    "marketCap": "326470827.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -28884,11 +28884,11 @@
   {
     "symbol": "PSX",
     "name": "Phillips 66 Common Stock",
-    "lastsale": "$131.32",
-    "netchange": "0.41",
-    "pctchange": "0.313%",
-    "volume": "2356405",
-    "marketCap": "54233745290.00",
+    "lastsale": "$130.94",
+    "netchange": "-0.38",
+    "pctchange": "-0.289%",
+    "volume": "2448667",
+    "marketCap": "54076809383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -28898,11 +28898,11 @@
   {
     "symbol": "PTA",
     "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.94",
-    "netchange": "0.19",
-    "pctchange": "0.962%",
-    "volume": "143864",
-    "marketCap": "1102152733.00",
+    "lastsale": "$20.12",
+    "netchange": "0.18",
+    "pctchange": "0.903%",
+    "volume": "162204",
+    "marketCap": "1112101955.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -28912,10 +28912,10 @@
   {
     "symbol": "PTY",
     "name": "Pimco Corporate & Income Opportunity Fund",
-    "lastsale": "$14.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "526888",
+    "lastsale": "$14.54",
+    "netchange": "0.03",
+    "pctchange": "0.207%",
+    "volume": "532536",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28926,11 +28926,11 @@
   {
     "symbol": "PUK",
     "name": "Prudential Public Limited Company Common Stock",
-    "lastsale": "$16.18",
-    "netchange": "0.05",
-    "pctchange": "0.31%",
-    "volume": "994622",
-    "marketCap": "21880840910.00",
+    "lastsale": "$15.84",
+    "netchange": "-0.34",
+    "pctchange": "-2.101%",
+    "volume": "1144763",
+    "marketCap": "21421045737.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -28940,11 +28940,11 @@
   {
     "symbol": "PUMP",
     "name": "ProPetro Holding Corp. Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "0.27",
-    "pctchange": "3.562%",
-    "volume": "1502614",
-    "marketCap": "807998506.00",
+    "lastsale": "$7.77",
+    "netchange": "-0.08",
+    "pctchange": "-1.019%",
+    "volume": "894651",
+    "marketCap": "799764126.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -28954,11 +28954,11 @@
   {
     "symbol": "PVH",
     "name": "PVH Corp. Common Stock",
-    "lastsale": "$100.83",
-    "netchange": "-1.26",
-    "pctchange": "-1.234%",
-    "volume": "507033",
-    "marketCap": "5627735501.00",
+    "lastsale": "$98.66",
+    "netchange": "-2.17",
+    "pctchange": "-2.152%",
+    "volume": "495250",
+    "marketCap": "5506618909.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -28968,11 +28968,11 @@
   {
     "symbol": "PVL",
     "name": "Permianville Royalty Trust Trust Units ",
-    "lastsale": "$1.57",
-    "netchange": "0.02",
-    "pctchange": "1.29%",
-    "volume": "32469",
-    "marketCap": "51810000.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.03",
+    "pctchange": "-1.911%",
+    "volume": "34598",
+    "marketCap": "50820000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -28982,11 +28982,11 @@
   {
     "symbol": "PWR",
     "name": "Quanta Services Inc. Common Stock",
-    "lastsale": "$328.41",
-    "netchange": "5.08",
-    "pctchange": "1.571%",
-    "volume": "911545",
-    "marketCap": "48477123914.00",
+    "lastsale": "$330.78",
+    "netchange": "2.37",
+    "pctchange": "0.722%",
+    "volume": "823486",
+    "marketCap": "48826963394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -28996,11 +28996,11 @@
   {
     "symbol": "PX",
     "name": "P10 Inc. Class A Common Stock",
-    "lastsale": "$12.10",
-    "netchange": "0.07",
-    "pctchange": "0.582%",
-    "volume": "535939",
-    "marketCap": "1350635336.00",
+    "lastsale": "$12.30",
+    "netchange": "0.20",
+    "pctchange": "1.653%",
+    "volume": "691000",
+    "marketCap": "1372959887.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -29010,10 +29010,10 @@
   {
     "symbol": "PYN",
     "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$6.0159",
-    "netchange": "-0.0243",
-    "pctchange": "-0.402%",
-    "volume": "21204",
+    "lastsale": "$6.00",
+    "netchange": "-0.0159",
+    "pctchange": "-0.264%",
+    "volume": "22702",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -29025,9 +29025,9 @@
     "symbol": "PYT",
     "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate",
     "lastsale": "$23.00",
-    "netchange": "-0.2499",
-    "pctchange": "-1.075%",
-    "volume": "988",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -29038,10 +29038,10 @@
   {
     "symbol": "PZC",
     "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.06",
-    "netchange": "-0.04",
-    "pctchange": "-0.563%",
-    "volume": "152517",
+    "lastsale": "$7.08",
+    "netchange": "0.02",
+    "pctchange": "0.283%",
+    "volume": "69162",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -29052,11 +29052,11 @@
   {
     "symbol": "QBTS",
     "name": "D-Wave Quantum Inc. Common Shares",
-    "lastsale": "$1.44",
-    "netchange": "-0.20",
-    "pctchange": "-12.195%",
-    "volume": "12497159",
-    "marketCap": "290058188.00",
+    "lastsale": "$1.49",
+    "netchange": "0.05",
+    "pctchange": "3.472%",
+    "volume": "11258237",
+    "marketCap": "333782095.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -29066,11 +29066,11 @@
   {
     "symbol": "QD",
     "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$2.47",
-    "netchange": "0.16",
-    "pctchange": "6.926%",
-    "volume": "943614",
-    "marketCap": "467827512.00",
+    "lastsale": "$2.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.81%",
+    "volume": "290990",
+    "marketCap": "464039435.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -29080,11 +29080,11 @@
   {
     "symbol": "QGEN",
     "name": "Qiagen N.V. Common Shares",
-    "lastsale": "$40.99",
-    "netchange": "-0.28",
-    "pctchange": "-0.678%",
-    "volume": "1090528",
-    "marketCap": "9354030927.00",
+    "lastsale": "$40.80",
+    "netchange": "-0.19",
+    "pctchange": "-0.464%",
+    "volume": "736441",
+    "marketCap": "9310672404.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -29094,11 +29094,11 @@
   {
     "symbol": "QS",
     "name": "QuantumScape Corporation Class A Common Stock",
-    "lastsale": "$4.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.211%",
-    "volume": "9491503",
-    "marketCap": "2423988890.00",
+    "lastsale": "$4.95",
+    "netchange": "0.22",
+    "pctchange": "4.651%",
+    "volume": "9963385",
+    "marketCap": "2536732559.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -29108,11 +29108,11 @@
   {
     "symbol": "QSR",
     "name": "Restaurant Brands International Inc. Common Shares",
-    "lastsale": "$68.91",
-    "netchange": "1.39",
-    "pctchange": "2.059%",
-    "volume": "1140426",
-    "marketCap": "22306683825.00",
+    "lastsale": "$69.45",
+    "netchange": "0.54",
+    "pctchange": "0.784%",
+    "volume": "1096979",
+    "marketCap": "22481485875.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -29122,11 +29122,11 @@
   {
     "symbol": "QTWO",
     "name": "Q2 Holdings Inc. Common Stock",
-    "lastsale": "$96.38",
-    "netchange": "-0.74",
-    "pctchange": "-0.762%",
-    "volume": "405685",
-    "marketCap": "5821453006.00",
+    "lastsale": "$99.61",
+    "netchange": "3.23",
+    "pctchange": "3.351%",
+    "volume": "561072",
+    "marketCap": "6016548391.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -29136,11 +29136,11 @@
   {
     "symbol": "QUAD",
     "name": "Quad Graphics Inc Class A Common Stock",
-    "lastsale": "$7.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.282%",
-    "volume": "510723",
-    "marketCap": "368480672.00",
+    "lastsale": "$7.03",
+    "netchange": "-0.04",
+    "pctchange": "-0.566%",
+    "volume": "178317",
+    "marketCap": "366395916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -29150,10 +29150,10 @@
   {
     "symbol": "QVCC",
     "name": "QVC Inc. 6.250% Senior Secured Notes due 2068",
-    "lastsale": "$13.17",
-    "netchange": "-0.04",
-    "pctchange": "-0.303%",
-    "volume": "29406",
+    "lastsale": "$12.99",
+    "netchange": "-0.18",
+    "pctchange": "-1.367%",
+    "volume": "49073",
     "marketCap": "13.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -29164,10 +29164,10 @@
   {
     "symbol": "QVCD",
     "name": "QVC Inc. 6.375% Senior Secured Notes due 2067",
-    "lastsale": "$13.48",
-    "netchange": "0.16",
-    "pctchange": "1.201%",
-    "volume": "12654",
+    "lastsale": "$13.13",
+    "netchange": "-0.35",
+    "pctchange": "-2.596%",
+    "volume": "17344",
     "marketCap": "13.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -29178,11 +29178,11 @@
   {
     "symbol": "R",
     "name": "Ryder System Inc. Common Stock",
-    "lastsale": "$160.94",
-    "netchange": "-1.47",
-    "pctchange": "-0.905%",
-    "volume": "239982",
-    "marketCap": "6806186880.00",
+    "lastsale": "$159.35",
+    "netchange": "-1.59",
+    "pctchange": "-0.988%",
+    "volume": "271408",
+    "marketCap": "6738945442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -29192,10 +29192,10 @@
   {
     "symbol": "RA",
     "name": "Brookfield Real Assets Income Fund Inc. Common Stock",
-    "lastsale": "$13.17",
-    "netchange": "0.05",
-    "pctchange": "0.381%",
-    "volume": "222139",
+    "lastsale": "$13.20",
+    "netchange": "0.03",
+    "pctchange": "0.228%",
+    "volume": "273901",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -29206,11 +29206,11 @@
   {
     "symbol": "RACE",
     "name": "Ferrari N.V. Common Shares",
-    "lastsale": "$434.98",
-    "netchange": "3.99",
-    "pctchange": "0.926%",
-    "volume": "243106",
-    "marketCap": "106026793451.00",
+    "lastsale": "$428.48",
+    "netchange": "-6.50",
+    "pctchange": "-1.494%",
+    "volume": "313627",
+    "marketCap": "104442412198.00",
     "country": "Italy",
     "ipoyear": "2015",
     "industry": "Auto Manufacturing",
@@ -29220,11 +29220,11 @@
   {
     "symbol": "RAMP",
     "name": "LiveRamp Holdings Inc. Common Stock",
-    "lastsale": "$28.14",
-    "netchange": "0.25",
-    "pctchange": "0.896%",
-    "volume": "398194",
-    "marketCap": "1836537683.00",
+    "lastsale": "$28.51",
+    "netchange": "0.37",
+    "pctchange": "1.315%",
+    "volume": "366962",
+    "marketCap": "1860685478.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -29234,11 +29234,11 @@
   {
     "symbol": "RBA",
     "name": "RB Global Inc. Common Stock",
-    "lastsale": "$94.13",
-    "netchange": "1.37",
-    "pctchange": "1.477%",
-    "volume": "1225927",
-    "marketCap": "17343829491.00",
+    "lastsale": "$93.60",
+    "netchange": "-0.53",
+    "pctchange": "-0.563%",
+    "volume": "973364",
+    "marketCap": "17246174868.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Business Services",
@@ -29248,11 +29248,11 @@
   {
     "symbol": "RBC",
     "name": "RBC Bearings Incorporated Common Stock",
-    "lastsale": "$320.13",
-    "netchange": "6.65",
-    "pctchange": "2.121%",
-    "volume": "160757",
-    "marketCap": "10055078417.00",
+    "lastsale": "$322.51",
+    "netchange": "2.38",
+    "pctchange": "0.743%",
+    "volume": "145964",
+    "marketCap": "10129832694.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -29262,11 +29262,11 @@
   {
     "symbol": "RBLX",
     "name": "Roblox Corporation Class A Common Stock",
-    "lastsale": "$51.03",
-    "netchange": "0.30",
-    "pctchange": "0.591%",
-    "volume": "14481648",
-    "marketCap": "33487124600.00",
+    "lastsale": "$52.24",
+    "netchange": "1.21",
+    "pctchange": "2.371%",
+    "volume": "9485871",
+    "marketCap": "34281155969.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -29276,11 +29276,11 @@
   {
     "symbol": "RBOT",
     "name": "Vicarious Surgical Inc. Class A Common Stock",
-    "lastsale": "$9.32",
+    "lastsale": "$9.28",
     "netchange": "-0.04",
-    "pctchange": "-0.427%",
-    "volume": "15618",
-    "marketCap": "55064601.00",
+    "pctchange": "-0.429%",
+    "volume": "20707",
+    "marketCap": "54828272.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Industrial Specialties",
@@ -29290,11 +29290,11 @@
   {
     "symbol": "RBRK",
     "name": "Rubrik Inc. Class A Common Stock",
-    "lastsale": "$43.83",
-    "netchange": "0.59",
-    "pctchange": "1.364%",
-    "volume": "750113",
-    "marketCap": "7961860238.00",
+    "lastsale": "$44.21",
+    "netchange": "0.38",
+    "pctchange": "0.867%",
+    "volume": "755822",
+    "marketCap": "8030888458.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -29304,11 +29304,11 @@
   {
     "symbol": "RC",
     "name": "Ready Capital Corporation Common Stock",
-    "lastsale": "$7.19",
-    "netchange": "0.17",
-    "pctchange": "2.422%",
-    "volume": "1353634",
-    "marketCap": "1211735762.00",
+    "lastsale": "$7.23",
+    "netchange": "0.04",
+    "pctchange": "0.556%",
+    "volume": "1474092",
+    "marketCap": "1218476990.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29318,10 +29318,10 @@
   {
     "symbol": "RC^C",
     "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$18.265",
-    "netchange": "-0.035",
-    "pctchange": "-0.191%",
-    "volume": "2351",
+    "lastsale": "$18.20",
+    "netchange": "-0.065",
+    "pctchange": "-0.356%",
+    "volume": "585",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29332,10 +29332,10 @@
   {
     "symbol": "RC^E",
     "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.9001",
-    "netchange": "-0.0761",
-    "pctchange": "-0.401%",
-    "volume": "39349",
+    "lastsale": "$18.97",
+    "netchange": "0.0699",
+    "pctchange": "0.37%",
+    "volume": "9788",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29346,11 +29346,11 @@
   {
     "symbol": "RCB",
     "name": "Ready Capital Corporation 6.20% Senior Notes due 2026",
-    "lastsale": "$24.50",
-    "netchange": "0.09",
-    "pctchange": "0.369%",
-    "volume": "2497",
-    "marketCap": "4129002248.00",
+    "lastsale": "$24.36",
+    "netchange": "-0.14",
+    "pctchange": "-0.571%",
+    "volume": "1535",
+    "marketCap": "4105407949.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -29360,11 +29360,11 @@
   {
     "symbol": "RCC",
     "name": "Ready Capital Corporation 5.75% Senior Notes due 2026",
-    "lastsale": "$24.56",
-    "netchange": "0.04",
-    "pctchange": "0.163%",
-    "volume": "1188",
-    "marketCap": "4139114090.00",
+    "lastsale": "$24.4726",
+    "netchange": "-0.0874",
+    "pctchange": "-0.356%",
+    "volume": "2058",
+    "marketCap": "4124384507.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -29374,11 +29374,11 @@
   {
     "symbol": "RCI",
     "name": "Rogers Communication Inc. Common Stock",
-    "lastsale": "$35.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.112%",
-    "volume": "532962",
-    "marketCap": "18971457759.00",
+    "lastsale": "$35.79",
+    "netchange": "0.08",
+    "pctchange": "0.224%",
+    "volume": "513073",
+    "marketCap": "19013958925.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -29388,11 +29388,11 @@
   {
     "symbol": "RCL",
     "name": "Royal Caribbean Cruises Ltd. Common Stock",
-    "lastsale": "$231.76",
-    "netchange": "0.27",
-    "pctchange": "0.117%",
-    "volume": "1410546",
-    "marketCap": "62314525622.00",
+    "lastsale": "$234.67",
+    "netchange": "2.91",
+    "pctchange": "1.256%",
+    "volume": "1386700",
+    "marketCap": "63096952571.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Marine Transportation",
@@ -29402,10 +29402,10 @@
   {
     "symbol": "RCS",
     "name": "PIMCO Strategic Income Fund Inc.",
-    "lastsale": "$7.76",
-    "netchange": "0.05",
-    "pctchange": "0.649%",
-    "volume": "157382",
+    "lastsale": "$7.69",
+    "netchange": "-0.07",
+    "pctchange": "-0.902%",
+    "volume": "122902",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -29416,11 +29416,11 @@
   {
     "symbol": "RCUS",
     "name": "Arcus Biosciences Inc. Common Stock",
-    "lastsale": "$14.43",
-    "netchange": "-1.27",
-    "pctchange": "-8.089%",
-    "volume": "685629",
-    "marketCap": "1320512518.00",
+    "lastsale": "$14.51",
+    "netchange": "0.08",
+    "pctchange": "0.554%",
+    "volume": "355724",
+    "marketCap": "1327833447.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29430,11 +29430,11 @@
   {
     "symbol": "RDDT",
     "name": "Reddit Inc. Class A Common Stock",
-    "lastsale": "$129.42",
-    "netchange": "4.64",
-    "pctchange": "3.719%",
-    "volume": "4314812",
-    "marketCap": "22723339056.00",
+    "lastsale": "$137.16",
+    "netchange": "7.74",
+    "pctchange": "5.981%",
+    "volume": "6883153",
+    "marketCap": "24082314827.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -29444,11 +29444,11 @@
   {
     "symbol": "RDN",
     "name": "Radian Group Inc. Common Stock",
-    "lastsale": "$34.07",
-    "netchange": "-0.56",
-    "pctchange": "-1.617%",
-    "volume": "1136259",
-    "marketCap": "5074132524.00",
+    "lastsale": "$33.86",
+    "netchange": "-0.21",
+    "pctchange": "-0.616%",
+    "volume": "1340225",
+    "marketCap": "5042856685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29458,11 +29458,11 @@
   {
     "symbol": "RDW",
     "name": "Redwire Corporation Common Stock",
-    "lastsale": "$10.81",
-    "netchange": "0.42",
-    "pctchange": "4.042%",
-    "volume": "718060",
-    "marketCap": "719306816.00",
+    "lastsale": "$11.64",
+    "netchange": "0.83",
+    "pctchange": "7.678%",
+    "volume": "822827",
+    "marketCap": "774535738.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Military/Government/Technical",
@@ -29472,11 +29472,11 @@
   {
     "symbol": "RDY",
     "name": "Dr. Reddy's Laboratories Ltd Common Stock",
-    "lastsale": "$14.10",
-    "netchange": "-0.07",
-    "pctchange": "-0.494%",
-    "volume": "1882008",
-    "marketCap": "11764838793.00",
+    "lastsale": "$14.35",
+    "netchange": "0.25",
+    "pctchange": "1.773%",
+    "volume": "1148557",
+    "marketCap": "11973435226.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29486,11 +29486,11 @@
   {
     "symbol": "RELX",
     "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)",
-    "lastsale": "$45.04",
-    "netchange": "0.59",
-    "pctchange": "1.327%",
-    "volume": "810276",
-    "marketCap": "83962338813.00",
+    "lastsale": "$45.29",
+    "netchange": "0.25",
+    "pctchange": "0.555%",
+    "volume": "661979",
+    "marketCap": "84428381991.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -29500,11 +29500,11 @@
   {
     "symbol": "RERE",
     "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)",
-    "lastsale": "$2.47",
-    "netchange": "0.08",
-    "pctchange": "3.347%",
-    "volume": "284945",
-    "marketCap": "547599000.00",
+    "lastsale": "$2.46",
+    "netchange": "-0.01",
+    "pctchange": "-0.405%",
+    "volume": "361894",
+    "marketCap": "545382000.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -29514,11 +29514,11 @@
   {
     "symbol": "RES",
     "name": "RPC Inc. Common Stock",
-    "lastsale": "$5.86",
-    "netchange": "0.13",
-    "pctchange": "2.269%",
-    "volume": "1186064",
-    "marketCap": "1259737977.00",
+    "lastsale": "$5.84",
+    "netchange": "-0.02",
+    "pctchange": "-0.341%",
+    "volume": "1000350",
+    "marketCap": "1255438530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -29528,11 +29528,11 @@
   {
     "symbol": "REVG",
     "name": "REV Group Inc. Common Stock",
-    "lastsale": "$29.64",
-    "netchange": "-0.04",
-    "pctchange": "-0.135%",
-    "volume": "291350",
-    "marketCap": "1541237052.00",
+    "lastsale": "$29.23",
+    "netchange": "-0.41",
+    "pctchange": "-1.383%",
+    "volume": "265146",
+    "marketCap": "1519917646.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Auto Manufacturing",
@@ -29542,11 +29542,11 @@
   {
     "symbol": "REX",
     "name": "REX American Resources Corporation",
-    "lastsale": "$46.30",
-    "netchange": "-0.09",
-    "pctchange": "-0.194%",
-    "volume": "103459",
-    "marketCap": "813359138.00",
+    "lastsale": "$43.95",
+    "netchange": "-2.35",
+    "pctchange": "-5.076%",
+    "volume": "141106",
+    "marketCap": "772076330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29556,11 +29556,11 @@
   {
     "symbol": "REXR",
     "name": "Rexford Industrial Realty Inc. Common Stock",
-    "lastsale": "$42.70",
-    "netchange": "0.69",
-    "pctchange": "1.642%",
-    "volume": "1756546",
-    "marketCap": "9496126658.00",
+    "lastsale": "$42.95",
+    "netchange": "0.25",
+    "pctchange": "0.585%",
+    "volume": "1721253",
+    "marketCap": "9551724589.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29570,10 +29570,10 @@
   {
     "symbol": "REXR^B",
     "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.92",
-    "netchange": "0.07",
-    "pctchange": "0.306%",
-    "volume": "2602",
+    "lastsale": "$22.9237",
+    "netchange": "0.0037",
+    "pctchange": "0.016%",
+    "volume": "2157",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29584,10 +29584,10 @@
   {
     "symbol": "REXR^C",
     "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$23.0392",
-    "netchange": "0.5629",
-    "pctchange": "2.504%",
-    "volume": "757",
+    "lastsale": "$23.35",
+    "netchange": "0.3108",
+    "pctchange": "1.349%",
+    "volume": "1749",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29598,11 +29598,11 @@
   {
     "symbol": "REZI",
     "name": "Resideo Technologies Inc. Common Stock ",
-    "lastsale": "$25.60",
-    "netchange": "-0.18",
-    "pctchange": "-0.698%",
-    "volume": "954861",
-    "marketCap": "3762471654.00",
+    "lastsale": "$26.12",
+    "netchange": "0.52",
+    "pctchange": "2.031%",
+    "volume": "940842",
+    "marketCap": "3838896860.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Wholesale Distributors",
@@ -29612,11 +29612,11 @@
   {
     "symbol": "RF",
     "name": "Regions Financial Corporation Common Stock",
-    "lastsale": "$26.33",
-    "netchange": "-0.03",
-    "pctchange": "-0.114%",
-    "volume": "6366197",
-    "marketCap": "23930382932.00",
+    "lastsale": "$26.26",
+    "netchange": "-0.07",
+    "pctchange": "-0.266%",
+    "volume": "6214932",
+    "marketCap": "23866762469.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29626,10 +29626,10 @@
   {
     "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": "$24.58",
-    "netchange": "0.02",
-    "pctchange": "0.081%",
-    "volume": "34299",
+    "lastsale": "$24.4869",
+    "netchange": "-0.0931",
+    "pctchange": "-0.379%",
+    "volume": "22153",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29640,10 +29640,10 @@
   {
     "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": "$19.30",
-    "netchange": "-0.10",
-    "pctchange": "-0.515%",
-    "volume": "18168",
+    "lastsale": "$19.16",
+    "netchange": "-0.14",
+    "pctchange": "-0.725%",
+    "volume": "17536",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29654,10 +29654,10 @@
   {
     "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": "$25.91",
-    "netchange": "-0.10",
-    "pctchange": "-0.384%",
-    "volume": "42441",
+    "lastsale": "$25.93",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "29155",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29668,11 +29668,11 @@
   {
     "symbol": "RFI",
     "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock",
-    "lastsale": "$12.48",
-    "netchange": "0.10",
-    "pctchange": "0.808%",
-    "volume": "56871",
-    "marketCap": "613250077.00",
+    "lastsale": "$12.61",
+    "netchange": "0.13",
+    "pctchange": "1.042%",
+    "volume": "82075",
+    "marketCap": "619638099.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Managers",
@@ -29682,11 +29682,11 @@
   {
     "symbol": "RFL",
     "name": "Rafael Holdings Inc. Class B Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "0.05",
-    "pctchange": "2.732%",
-    "volume": "40693",
-    "marketCap": "46387402.00",
+    "lastsale": "$1.91",
+    "netchange": "0.03",
+    "pctchange": "1.596%",
+    "volume": "7522",
+    "marketCap": "47127627.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -29696,11 +29696,11 @@
   {
     "symbol": "RFM",
     "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.66",
-    "netchange": "-0.1257",
-    "pctchange": "-0.796%",
-    "volume": "14137",
-    "marketCap": "95756186.00",
+    "lastsale": "$15.6557",
+    "netchange": "-0.0043",
+    "pctchange": "-0.027%",
+    "volume": "23028",
+    "marketCap": "95729893.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -29710,11 +29710,11 @@
   {
     "symbol": "RFMZ",
     "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$14.14",
-    "netchange": "0.06",
-    "pctchange": "0.426%",
-    "volume": "60718",
-    "marketCap": "344333830.00",
+    "lastsale": "$14.00",
+    "netchange": "-0.14",
+    "pctchange": "-0.99%",
+    "volume": "79593",
+    "marketCap": "340924584.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29724,11 +29724,11 @@
   {
     "symbol": "RGA",
     "name": "Reinsurance Group of America Incorporated Common Stock",
-    "lastsale": "$231.70",
-    "netchange": "-0.25",
-    "pctchange": "-0.108%",
-    "volume": "303854",
-    "marketCap": "15260765261.00",
+    "lastsale": "$227.22",
+    "netchange": "-4.48",
+    "pctchange": "-1.934%",
+    "volume": "287735",
+    "marketCap": "14965693063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -29738,11 +29738,11 @@
   {
     "symbol": "RGR",
     "name": "Sturm Ruger & Company Inc. Common Stock",
-    "lastsale": "$38.01",
-    "netchange": "-0.38",
-    "pctchange": "-0.99%",
-    "volume": "133923",
-    "marketCap": "638219220.00",
+    "lastsale": "$38.28",
+    "netchange": "0.27",
+    "pctchange": "0.71%",
+    "volume": "124839",
+    "marketCap": "642752743.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -29752,11 +29752,11 @@
   {
     "symbol": "RGT",
     "name": "Royce Global Trust Inc. Common Stock",
-    "lastsale": "$11.3605",
-    "netchange": "0.0205",
-    "pctchange": "0.181%",
-    "volume": "20294",
-    "marketCap": "71195606.00",
+    "lastsale": "$11.43",
+    "netchange": "0.0695",
+    "pctchange": "0.612%",
+    "volume": "11595",
+    "marketCap": "71631158.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29766,11 +29766,11 @@
   {
     "symbol": "RH",
     "name": "RH Common Stock",
-    "lastsale": "$318.86",
-    "netchange": "3.16",
-    "pctchange": "1.001%",
-    "volume": "380693",
-    "marketCap": "5893392765.00",
+    "lastsale": "$323.68",
+    "netchange": "4.82",
+    "pctchange": "1.512%",
+    "volume": "421318",
+    "marketCap": "5982479365.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Specialty Stores",
@@ -29780,11 +29780,11 @@
   {
     "symbol": "RHI",
     "name": "Robert Half Inc. Common Stock",
-    "lastsale": "$73.35",
-    "netchange": "-0.07",
-    "pctchange": "-0.095%",
-    "volume": "835399",
-    "marketCap": "7573452341.00",
+    "lastsale": "$71.32",
+    "netchange": "-2.03",
+    "pctchange": "-2.768%",
+    "volume": "1144508",
+    "marketCap": "7363853047.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29794,11 +29794,11 @@
   {
     "symbol": "RHP",
     "name": "Ryman Hospitality Properties Inc. (REIT)",
-    "lastsale": "$111.19",
-    "netchange": "-0.22",
-    "pctchange": "-0.197%",
-    "volume": "234072",
-    "marketCap": "6660410981.00",
+    "lastsale": "$111.68",
+    "netchange": "0.49",
+    "pctchange": "0.441%",
+    "volume": "475385",
+    "marketCap": "6689762554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29808,11 +29808,11 @@
   {
     "symbol": "RIG",
     "name": "Transocean Ltd (Switzerland) Common Stock",
-    "lastsale": "$4.30",
-    "netchange": "0.08",
-    "pctchange": "1.896%",
-    "volume": "16981757",
-    "marketCap": "3765955459.00",
+    "lastsale": "$4.20",
+    "netchange": "-0.10",
+    "pctchange": "-2.326%",
+    "volume": "14135284",
+    "marketCap": "3678375099.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -29822,11 +29822,11 @@
   {
     "symbol": "RIO",
     "name": "Rio Tinto Plc Common Stock",
-    "lastsale": "$62.12",
-    "netchange": "1.14",
-    "pctchange": "1.869%",
-    "volume": "3107119",
-    "marketCap": "77818884339.00",
+    "lastsale": "$62.43",
+    "netchange": "0.31",
+    "pctchange": "0.499%",
+    "volume": "2011100",
+    "marketCap": "78207227130.00",
     "country": "Australia",
     "ipoyear": "2002",
     "industry": "Metal Mining",
@@ -29837,9 +29837,9 @@
     "symbol": "RITM",
     "name": "Rithm Capital Corp. Common Stock",
     "lastsale": "$10.66",
-    "netchange": "-0.06",
-    "pctchange": "-0.56%",
-    "volume": "3351824",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3321286",
     "marketCap": "5540347619.00",
     "country": "United States",
     "ipoyear": "",
@@ -29850,10 +29850,10 @@
   {
     "symbol": "RITM^A",
     "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.595",
-    "netchange": "0.07",
-    "pctchange": "0.274%",
-    "volume": "17547",
+    "lastsale": "$25.40",
+    "netchange": "-0.195",
+    "pctchange": "-0.762%",
+    "volume": "9875",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29864,10 +29864,10 @@
   {
     "symbol": "RITM^B",
     "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.35",
-    "netchange": "-0.04",
-    "pctchange": "-0.158%",
-    "volume": "9719",
+    "lastsale": "$25.27",
+    "netchange": "-0.08",
+    "pctchange": "-0.316%",
+    "volume": "17762",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29878,10 +29878,10 @@
   {
     "symbol": "RITM^C",
     "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.78",
-    "netchange": "0.18",
-    "pctchange": "0.732%",
-    "volume": "9589",
+    "lastsale": "$24.645",
+    "netchange": "-0.135",
+    "pctchange": "-0.545%",
+    "volume": "36222",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29892,10 +29892,10 @@
   {
     "symbol": "RITM^D",
     "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.2999",
-    "netchange": "0.1099",
-    "pctchange": "0.454%",
-    "volume": "17038",
+    "lastsale": "$24.28",
+    "netchange": "-0.0199",
+    "pctchange": "-0.082%",
+    "volume": "26973",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29906,10 +29906,10 @@
   {
     "symbol": "RIV",
     "name": "RiverNorth Opportunities Fund Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "0.05",
-    "pctchange": "0.404%",
-    "volume": "68746",
+    "lastsale": "$12.43",
+    "netchange": "-0.01",
+    "pctchange": "-0.08%",
+    "volume": "47395",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -29920,10 +29920,10 @@
   {
     "symbol": "RIV^A",
     "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock",
-    "lastsale": "$23.65",
-    "netchange": "0.035",
-    "pctchange": "0.148%",
-    "volume": "1518",
+    "lastsale": "$23.7704",
+    "netchange": "0.1204",
+    "pctchange": "0.509%",
+    "volume": "4434",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29934,11 +29934,11 @@
   {
     "symbol": "RJF",
     "name": "Raymond James Financial Inc. Common Stock",
-    "lastsale": "$163.42",
-    "netchange": "2.74",
-    "pctchange": "1.705%",
-    "volume": "1000987",
-    "marketCap": "33655276965.00",
+    "lastsale": "$162.62",
+    "netchange": "-0.80",
+    "pctchange": "-0.49%",
+    "volume": "1290621",
+    "marketCap": "33490522213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29948,10 +29948,10 @@
   {
     "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": "$25.23",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "2756",
+    "lastsale": "$25.2308",
+    "netchange": "0.0008",
+    "pctchange": "0.003%",
+    "volume": "1094",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29962,11 +29962,11 @@
   {
     "symbol": "RKT",
     "name": "Rocket Companies Inc. Class A Common Stock",
-    "lastsale": "$13.43",
-    "netchange": "-0.17",
-    "pctchange": "-1.25%",
-    "volume": "3219996",
-    "marketCap": "26789018663.00",
+    "lastsale": "$13.71",
+    "netchange": "0.28",
+    "pctchange": "2.085%",
+    "volume": "3375536",
+    "marketCap": "27347538784.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -29976,11 +29976,11 @@
   {
     "symbol": "RL",
     "name": "Ralph Lauren Corporation Common Stock",
-    "lastsale": "$207.83",
-    "netchange": "-0.55",
-    "pctchange": "-0.264%",
-    "volume": "635920",
-    "marketCap": "12905898834.00",
+    "lastsale": "$205.53",
+    "netchange": "-2.30",
+    "pctchange": "-1.107%",
+    "volume": "611158",
+    "marketCap": "12763072642.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Apparel",
@@ -29990,11 +29990,11 @@
   {
     "symbol": "RLI",
     "name": "RLI Corp. Common Stock (DE)",
-    "lastsale": "$175.40",
-    "netchange": "0.55",
-    "pctchange": "0.315%",
-    "volume": "161559",
-    "marketCap": "8037085136.00",
+    "lastsale": "$174.74",
+    "netchange": "-0.66",
+    "pctchange": "-0.376%",
+    "volume": "134248",
+    "marketCap": "8006842969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -30004,11 +30004,11 @@
   {
     "symbol": "RLJ",
     "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value",
-    "lastsale": "$9.65",
-    "netchange": "0.04",
-    "pctchange": "0.416%",
-    "volume": "1102975",
-    "marketCap": "1479421110.00",
+    "lastsale": "$9.59",
+    "netchange": "-0.06",
+    "pctchange": "-0.622%",
+    "volume": "1067294",
+    "marketCap": "1470222636.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -30018,10 +30018,10 @@
   {
     "symbol": "RLJ^A",
     "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible  Preferred Shares",
-    "lastsale": "$25.14",
+    "lastsale": "$25.17",
     "netchange": "0.03",
     "pctchange": "0.119%",
-    "volume": "31349",
+    "volume": "21966",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30032,10 +30032,10 @@
   {
     "symbol": "RLTY",
     "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.95",
-    "netchange": "0.29",
-    "pctchange": "1.852%",
-    "volume": "46286",
+    "lastsale": "$16.13",
+    "netchange": "0.18",
+    "pctchange": "1.129%",
+    "volume": "87183",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -30046,11 +30046,11 @@
   {
     "symbol": "RLX",
     "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share",
-    "lastsale": "$1.82",
-    "netchange": "0.13",
-    "pctchange": "7.692%",
-    "volume": "13737366",
-    "marketCap": "2858838837.00",
+    "lastsale": "$1.76",
+    "netchange": "-0.06",
+    "pctchange": "-3.297%",
+    "volume": "5592001",
+    "marketCap": "2764591403.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -30060,11 +30060,11 @@
   {
     "symbol": "RM",
     "name": "Regional Management Corp. Common Stock",
-    "lastsale": "$29.80",
-    "netchange": "0.13",
-    "pctchange": "0.438%",
-    "volume": "22515",
-    "marketCap": "302863718.00",
+    "lastsale": "$29.90",
+    "netchange": "0.10",
+    "pctchange": "0.336%",
+    "volume": "11163",
+    "marketCap": "303880039.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance: Consumer Services",
@@ -30074,11 +30074,11 @@
   {
     "symbol": "RMAX",
     "name": "RE/MAX Holdings Inc. Class A Common Stock",
-    "lastsale": "$10.96",
-    "netchange": "-0.15",
-    "pctchange": "-1.35%",
-    "volume": "203933",
-    "marketCap": "206837701.00",
+    "lastsale": "$11.41",
+    "netchange": "0.45",
+    "pctchange": "4.106%",
+    "volume": "243085",
+    "marketCap": "215330125.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -30088,11 +30088,11 @@
   {
     "symbol": "RMD",
     "name": "ResMed Inc. Common Stock",
-    "lastsale": "$239.42",
-    "netchange": "4.68",
-    "pctchange": "1.994%",
-    "volume": "759609",
-    "marketCap": "35145837507.00",
+    "lastsale": "$238.12",
+    "netchange": "-1.30",
+    "pctchange": "-0.543%",
+    "volume": "710744",
+    "marketCap": "34955003038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -30102,11 +30102,11 @@
   {
     "symbol": "RMI",
     "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.8199",
-    "netchange": "-0.0801",
-    "pctchange": "-0.504%",
-    "volume": "13900",
-    "marketCap": "100824462.00",
+    "lastsale": "$15.72",
+    "netchange": "-0.0999",
+    "pctchange": "-0.631%",
+    "volume": "20469",
+    "marketCap": "100187773.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -30116,11 +30116,11 @@
   {
     "symbol": "RMM",
     "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.42",
-    "netchange": "-0.10",
-    "pctchange": "-0.644%",
-    "volume": "40635",
-    "marketCap": "304385064.00",
+    "lastsale": "$15.36",
+    "netchange": "-0.06",
+    "pctchange": "-0.389%",
+    "volume": "34110",
+    "marketCap": "303200686.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30130,11 +30130,11 @@
   {
     "symbol": "RMMZ",
     "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$15.795",
-    "netchange": "0.095",
-    "pctchange": "0.605%",
-    "volume": "52352",
-    "marketCap": "311787424.00",
+    "lastsale": "$15.66",
+    "netchange": "-0.135",
+    "pctchange": "-0.855%",
+    "volume": "29867",
+    "marketCap": "309122574.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30144,11 +30144,11 @@
   {
     "symbol": "RMT",
     "name": "Royce Micro-Cap Trust Inc. Common Stock",
-    "lastsale": "$9.78",
-    "netchange": "0.02",
-    "pctchange": "0.205%",
-    "volume": "79857",
-    "marketCap": "452511866.00",
+    "lastsale": "$9.90",
+    "netchange": "0.12",
+    "pctchange": "1.227%",
+    "volume": "137202",
+    "marketCap": "458064159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30158,11 +30158,11 @@
   {
     "symbol": "RNG",
     "name": "RingCentral Inc. Class A Common Stock",
-    "lastsale": "$35.03",
-    "netchange": "-0.75",
-    "pctchange": "-2.096%",
-    "volume": "1478482",
-    "marketCap": "3167783182.00",
+    "lastsale": "$35.56",
+    "netchange": "0.53",
+    "pctchange": "1.513%",
+    "volume": "1034637",
+    "marketCap": "3215711389.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -30172,11 +30172,11 @@
   {
     "symbol": "RNGR",
     "name": "Ranger Energy Services Inc. Class A Common Stock",
-    "lastsale": "$15.54",
-    "netchange": "0.44",
-    "pctchange": "2.914%",
-    "volume": "193143",
-    "marketCap": "345690594.00",
+    "lastsale": "$15.81",
+    "netchange": "0.27",
+    "pctchange": "1.737%",
+    "volume": "153082",
+    "marketCap": "351696802.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -30186,11 +30186,11 @@
   {
     "symbol": "RNP",
     "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares",
-    "lastsale": "$22.40",
-    "netchange": "0.23",
-    "pctchange": "1.037%",
-    "volume": "112556",
-    "marketCap": "1100705267.00",
+    "lastsale": "$22.76",
+    "netchange": "0.36",
+    "pctchange": "1.607%",
+    "volume": "82780",
+    "marketCap": "1118395173.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -30200,11 +30200,11 @@
   {
     "symbol": "RNR",
     "name": "RenaissanceRe Holdings Ltd. Common Stock",
-    "lastsale": "$261.50",
-    "netchange": "1.32",
-    "pctchange": "0.507%",
-    "volume": "780722",
-    "marketCap": "13582298233.00",
+    "lastsale": "$264.61",
+    "netchange": "3.11",
+    "pctchange": "1.189%",
+    "volume": "484964",
+    "marketCap": "13743831493.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -30214,10 +30214,10 @@
   {
     "symbol": "RNR^F",
     "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share",
-    "lastsale": "$24.469",
-    "netchange": "0.039",
-    "pctchange": "0.16%",
-    "volume": "14261",
+    "lastsale": "$24.38",
+    "netchange": "-0.089",
+    "pctchange": "-0.364%",
+    "volume": "20788",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30228,10 +30228,10 @@
   {
     "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": "$18.16",
-    "netchange": "0.06",
-    "pctchange": "0.331%",
-    "volume": "28243",
+    "lastsale": "$18.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.055%",
+    "volume": "19687",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30242,11 +30242,11 @@
   {
     "symbol": "RNST",
     "name": "Renasant Corporation Common Stock",
-    "lastsale": "$36.76",
-    "netchange": "-0.15",
-    "pctchange": "-0.406%",
-    "volume": "361167",
-    "marketCap": "2336674764.00",
+    "lastsale": "$36.56",
+    "netchange": "-0.20",
+    "pctchange": "-0.544%",
+    "volume": "323164",
+    "marketCap": "2323961626.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -30256,11 +30256,11 @@
   {
     "symbol": "ROG",
     "name": "Rogers Corporation Common Stock",
-    "lastsale": "$103.57",
-    "netchange": "-0.07",
-    "pctchange": "-0.068%",
-    "volume": "131639",
-    "marketCap": "1932673888.00",
+    "lastsale": "$101.00",
+    "netchange": "-2.57",
+    "pctchange": "-2.481%",
+    "volume": "151252",
+    "marketCap": "1884716257.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Major Chemicals",
@@ -30270,11 +30270,11 @@
   {
     "symbol": "ROK",
     "name": "Rockwell Automation Inc. Common Stock",
-    "lastsale": "$283.13",
-    "netchange": "-3.02",
-    "pctchange": "-1.055%",
-    "volume": "953102",
-    "marketCap": "31964473532.00",
+    "lastsale": "$278.14",
+    "netchange": "-4.99",
+    "pctchange": "-1.762%",
+    "volume": "944382",
+    "marketCap": "31401118455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -30284,11 +30284,11 @@
   {
     "symbol": "ROL",
     "name": "Rollins Inc. Common Stock",
-    "lastsale": "$50.05",
-    "netchange": "0.14",
-    "pctchange": "0.281%",
-    "volume": "1186177",
-    "marketCap": "24239466051.00",
+    "lastsale": "$49.51",
+    "netchange": "-0.54",
+    "pctchange": "-1.079%",
+    "volume": "1195960",
+    "marketCap": "23977941342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -30298,11 +30298,11 @@
   {
     "symbol": "RPM",
     "name": "RPM International Inc. Common Stock",
-    "lastsale": "$136.80",
-    "netchange": "1.55",
-    "pctchange": "1.146%",
-    "volume": "850042",
-    "marketCap": "17606426076.00",
+    "lastsale": "$134.98",
+    "netchange": "-1.82",
+    "pctchange": "-1.33%",
+    "volume": "483672",
+    "marketCap": "17372188536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -30312,11 +30312,11 @@
   {
     "symbol": "RQI",
     "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares",
-    "lastsale": "$13.21",
-    "netchange": "0.26",
-    "pctchange": "2.008%",
-    "volume": "257976",
-    "marketCap": "1774108390.00",
+    "lastsale": "$13.38",
+    "netchange": "0.17",
+    "pctchange": "1.287%",
+    "volume": "258374",
+    "marketCap": "1796939459.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30326,11 +30326,11 @@
   {
     "symbol": "RRC",
     "name": "Range Resources Corporation Common Stock",
-    "lastsale": "$34.25",
-    "netchange": "0.81",
-    "pctchange": "2.422%",
-    "volume": "1315731",
-    "marketCap": "8264855410.00",
+    "lastsale": "$34.34",
+    "netchange": "0.09",
+    "pctchange": "0.263%",
+    "volume": "1742165",
+    "marketCap": "8286573278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30340,11 +30340,11 @@
   {
     "symbol": "RRX",
     "name": "Regal Rexnord Corporation Common Stock",
-    "lastsale": "$172.50",
-    "netchange": "2.77",
-    "pctchange": "1.632%",
-    "volume": "551046",
-    "marketCap": "11424344145.00",
+    "lastsale": "$172.02",
+    "netchange": "-0.48",
+    "pctchange": "-0.278%",
+    "volume": "406475",
+    "marketCap": "11392554666.00",
     "country": "United States",
     "ipoyear": "1976",
     "industry": "Metal Fabrications",
@@ -30354,11 +30354,11 @@
   {
     "symbol": "RS",
     "name": "Reliance Inc. Common Stock",
-    "lastsale": "$310.33",
-    "netchange": "-0.11",
-    "pctchange": "-0.035%",
-    "volume": "408651",
-    "marketCap": "16795141527.00",
+    "lastsale": "$309.03",
+    "netchange": "-1.30",
+    "pctchange": "-0.419%",
+    "volume": "304818",
+    "marketCap": "16724785184.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30368,11 +30368,11 @@
   {
     "symbol": "RSF",
     "name": "RiverNorth Capital and Income Fund Common Stock",
-    "lastsale": "$15.20",
+    "lastsale": "$15.23",
     "netchange": "0.03",
-    "pctchange": "0.198%",
-    "volume": "13060",
-    "marketCap": "50791970.00",
+    "pctchange": "0.197%",
+    "volume": "5813",
+    "marketCap": "50892218.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -30382,11 +30382,11 @@
   {
     "symbol": "RSG",
     "name": "Republic Services Inc. Common Stock",
-    "lastsale": "$209.08",
-    "netchange": "1.04",
-    "pctchange": "0.50%",
-    "volume": "683133",
-    "marketCap": "65473841486.00",
+    "lastsale": "$210.91",
+    "netchange": "1.83",
+    "pctchange": "0.875%",
+    "volume": "906973",
+    "marketCap": "66046909833.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -30396,11 +30396,11 @@
   {
     "symbol": "RSI",
     "name": "Rush Street Interactive Inc. Class A Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "0.13",
-    "pctchange": "1.168%",
-    "volume": "1409403",
-    "marketCap": "2541336532.00",
+    "lastsale": "$11.84",
+    "netchange": "0.58",
+    "pctchange": "5.151%",
+    "volume": "2217539",
+    "marketCap": "2672240190.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -30410,11 +30410,11 @@
   {
     "symbol": "RSKD",
     "name": "Riskified Ltd. Class A Ordinary Shares",
-    "lastsale": "$4.35",
-    "netchange": "0.01",
-    "pctchange": "0.23%",
-    "volume": "892174",
-    "marketCap": "776708686.00",
+    "lastsale": "$4.41",
+    "netchange": "0.06",
+    "pctchange": "1.379%",
+    "volume": "677288",
+    "marketCap": "787421910.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -30424,11 +30424,11 @@
   {
     "symbol": "RTO",
     "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)",
-    "lastsale": "$26.00",
-    "netchange": "0.47",
-    "pctchange": "1.841%",
-    "volume": "755172",
-    "marketCap": "13127607402.00",
+    "lastsale": "$26.02",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "624541",
+    "marketCap": "13137705562.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -30438,11 +30438,11 @@
   {
     "symbol": "RTX",
     "name": "RTX Corporation Common Stock",
-    "lastsale": "$119.39",
-    "netchange": "0.86",
-    "pctchange": "0.726%",
-    "volume": "4462298",
-    "marketCap": "158910047638.00",
+    "lastsale": "$118.96",
+    "netchange": "-0.43",
+    "pctchange": "-0.36%",
+    "volume": "4652231",
+    "marketCap": "158337710587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -30452,11 +30452,11 @@
   {
     "symbol": "RVLV",
     "name": "Revolve Group Inc. Class A Common Stock",
-    "lastsale": "$32.35",
-    "netchange": "-0.54",
-    "pctchange": "-1.642%",
-    "volume": "736096",
-    "marketCap": "2289093441.00",
+    "lastsale": "$33.19",
+    "netchange": "0.84",
+    "pctchange": "2.597%",
+    "volume": "947605",
+    "marketCap": "2348532034.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -30466,11 +30466,11 @@
   {
     "symbol": "RVT",
     "name": "Royce Small-Cap Trust Inc. Common Stock",
-    "lastsale": "$15.89",
-    "netchange": "-0.04",
-    "pctchange": "-0.251%",
-    "volume": "262275",
-    "marketCap": "1715432201.00",
+    "lastsale": "$15.96",
+    "netchange": "0.07",
+    "pctchange": "0.441%",
+    "volume": "167956",
+    "marketCap": "1722989171.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30480,11 +30480,11 @@
   {
     "symbol": "RVTY",
     "name": "Revvity Inc. Common Stock",
-    "lastsale": "$109.47",
-    "netchange": "-0.05",
-    "pctchange": "-0.046%",
-    "volume": "1299191",
-    "marketCap": "13322733813.00",
+    "lastsale": "$109.91",
+    "netchange": "0.44",
+    "pctchange": "0.402%",
+    "volume": "843909",
+    "marketCap": "13376282757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -30494,11 +30494,11 @@
   {
     "symbol": "RWT",
     "name": "Redwood Trust Inc. Common Stock",
-    "lastsale": "$7.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "766906",
-    "marketCap": "933802775.00",
+    "lastsale": "$7.12",
+    "netchange": "0.06",
+    "pctchange": "0.85%",
+    "volume": "548653",
+    "marketCap": "941738776.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Real Estate Investment Trusts",
@@ -30508,10 +30508,10 @@
   {
     "symbol": "RWT^A",
     "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.7261",
-    "netchange": "-0.1139",
-    "pctchange": "-0.441%",
-    "volume": "4013",
+    "lastsale": "$25.55",
+    "netchange": "-0.1761",
+    "pctchange": "-0.685%",
+    "volume": "22623",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30522,11 +30522,11 @@
   {
     "symbol": "RWTN",
     "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.2341",
-    "netchange": "0.0541",
-    "pctchange": "0.215%",
-    "volume": "1997",
-    "marketCap": "3337630680.00",
+    "lastsale": "$25.15",
+    "netchange": "-0.0841",
+    "pctchange": "-0.333%",
+    "volume": "4623",
+    "marketCap": "3326507052.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30536,11 +30536,11 @@
   {
     "symbol": "RWTO",
     "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029",
-    "lastsale": "$25.49",
-    "netchange": "0.23",
-    "pctchange": "0.911%",
-    "volume": "5385",
-    "marketCap": "3371477724.00",
+    "lastsale": "$25.3999",
+    "netchange": "-0.0901",
+    "pctchange": "-0.353%",
+    "volume": "1662",
+    "marketCap": "3359560496.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30550,11 +30550,11 @@
   {
     "symbol": "RXO",
     "name": "RXO Inc. Common Stock",
-    "lastsale": "$27.12",
-    "netchange": "-0.13",
-    "pctchange": "-0.477%",
-    "volume": "651397",
-    "marketCap": "4360626319.00",
+    "lastsale": "$27.42",
+    "netchange": "0.30",
+    "pctchange": "1.106%",
+    "volume": "569996",
+    "marketCap": "4408863336.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -30564,11 +30564,11 @@
   {
     "symbol": "RY",
     "name": "Royal Bank Of Canada Common Stock",
-    "lastsale": "$122.43",
-    "netchange": "0.96",
-    "pctchange": "0.79%",
-    "volume": "3239310",
-    "marketCap": "173171824329.00",
+    "lastsale": "$122.90",
+    "netchange": "0.47",
+    "pctchange": "0.384%",
+    "volume": "360293",
+    "marketCap": "173836618557.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30578,11 +30578,11 @@
   {
     "symbol": "RYAM",
     "name": "Rayonier Advanced Materials Inc. Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "-0.06",
-    "pctchange": "-0.651%",
-    "volume": "443864",
-    "marketCap": "603129918.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.10",
+    "pctchange": "-1.093%",
+    "volume": "354675",
+    "marketCap": "596538334.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paper",
@@ -30592,11 +30592,11 @@
   {
     "symbol": "RYAN",
     "name": "Ryan Specialty Holdings Inc. Class A Common Stock",
-    "lastsale": "$70.68",
-    "netchange": "-0.26",
-    "pctchange": "-0.367%",
-    "volume": "620600",
-    "marketCap": "18506979767.00",
+    "lastsale": "$70.37",
+    "netchange": "-0.31",
+    "pctchange": "-0.439%",
+    "volume": "518259",
+    "marketCap": "18425808803.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -30606,11 +30606,11 @@
   {
     "symbol": "RYI",
     "name": "Ryerson Holding Corporation Common Stock",
-    "lastsale": "$24.78",
-    "netchange": "0.10",
-    "pctchange": "0.405%",
-    "volume": "217823",
-    "marketCap": "789171559.00",
+    "lastsale": "$23.61",
+    "netchange": "-1.17",
+    "pctchange": "-4.722%",
+    "volume": "176311",
+    "marketCap": "751910432.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -30620,11 +30620,11 @@
   {
     "symbol": "RYN",
     "name": "Rayonier Inc. REIT Common Stock",
-    "lastsale": "$30.14",
-    "netchange": "0.17",
-    "pctchange": "0.567%",
-    "volume": "583869",
-    "marketCap": "4490896500.00",
+    "lastsale": "$30.07",
+    "netchange": "-0.07",
+    "pctchange": "-0.232%",
+    "volume": "497109",
+    "marketCap": "4480466415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -30634,11 +30634,11 @@
   {
     "symbol": "RZB",
     "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056",
-    "lastsale": "$24.96",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "13788",
-    "marketCap": "1643973677.00",
+    "lastsale": "$24.91",
+    "netchange": "-0.05",
+    "pctchange": "-0.20%",
+    "volume": "11606",
+    "marketCap": "1640680460.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Life Insurance",
@@ -30648,11 +30648,11 @@
   {
     "symbol": "RZC",
     "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052",
-    "lastsale": "$26.70",
-    "netchange": "0.03",
-    "pctchange": "0.112%",
-    "volume": "27123",
-    "marketCap": "1758577611.00",
+    "lastsale": "$26.50",
+    "netchange": "-0.20",
+    "pctchange": "-0.749%",
+    "volume": "44394",
+    "marketCap": "1745404745.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -30662,11 +30662,11 @@
   {
     "symbol": "S",
     "name": "SentinelOne Inc. Class A Common Stock",
-    "lastsale": "$26.43",
-    "netchange": "0.32",
-    "pctchange": "1.226%",
-    "volume": "2196844",
-    "marketCap": "8384238645.00",
+    "lastsale": "$27.62",
+    "netchange": "1.19",
+    "pctchange": "4.502%",
+    "volume": "2608951",
+    "marketCap": "8761735580.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -30676,11 +30676,11 @@
   {
     "symbol": "SA",
     "name": "Seabridge Gold Inc. Ordinary Shares (Canada)",
-    "lastsale": "$14.69",
-    "netchange": "0.47",
-    "pctchange": "3.305%",
-    "volume": "556117",
-    "marketCap": "1314558257.00",
+    "lastsale": "$14.91",
+    "netchange": "0.22",
+    "pctchange": "1.498%",
+    "volume": "401353",
+    "marketCap": "1334245310.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30690,10 +30690,10 @@
   {
     "symbol": "SABA",
     "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest",
-    "lastsale": "$8.65",
-    "netchange": "0.06",
-    "pctchange": "0.698%",
-    "volume": "23087",
+    "lastsale": "$8.66",
+    "netchange": "0.01",
+    "pctchange": "0.116%",
+    "volume": "58574",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30704,11 +30704,11 @@
   {
     "symbol": "SAFE",
     "name": "Safehold Inc. New Common Stock ",
-    "lastsale": "$20.03",
-    "netchange": "-0.20",
-    "pctchange": "-0.989%",
-    "volume": "765444",
-    "marketCap": "1430866685.00",
+    "lastsale": "$20.52",
+    "netchange": "0.49",
+    "pctchange": "2.446%",
+    "volume": "389685",
+    "marketCap": "1465870414.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -30718,11 +30718,11 @@
   {
     "symbol": "SAH",
     "name": "Sonic Automotive Inc. Common Stock",
-    "lastsale": "$63.43",
-    "netchange": "-0.52",
-    "pctchange": "-0.813%",
-    "volume": "141786",
-    "marketCap": "2168675633.00",
+    "lastsale": "$62.57",
+    "netchange": "-0.86",
+    "pctchange": "-1.356%",
+    "volume": "96199",
+    "marketCap": "2139272179.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -30732,11 +30732,11 @@
   {
     "symbol": "SAJ",
     "name": "Saratoga Investment Corp 8.00% Notes due 2027",
-    "lastsale": "$25.0201",
-    "netchange": "-0.0399",
-    "pctchange": "-0.159%",
-    "volume": "5034",
-    "marketCap": "345296595.00",
+    "lastsale": "$25.05",
+    "netchange": "0.0299",
+    "pctchange": "0.12%",
+    "volume": "819",
+    "marketCap": "345709238.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30746,11 +30746,11 @@
   {
     "symbol": "SAM",
     "name": "Boston Beer Company Inc. (The) Common Stock",
-    "lastsale": "$310.69",
-    "netchange": "-7.48",
-    "pctchange": "-2.351%",
-    "volume": "157172",
-    "marketCap": "3568197288.00",
+    "lastsale": "$311.80",
+    "netchange": "1.11",
+    "pctchange": "0.357%",
+    "volume": "129597",
+    "marketCap": "3580945362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -30760,11 +30760,11 @@
   {
     "symbol": "SAN",
     "name": "Banco Santander S.A. Sponsored ADR (Spain)",
-    "lastsale": "$4.87",
-    "netchange": "0.05",
-    "pctchange": "1.037%",
-    "volume": "2560871",
-    "marketCap": "75312867313.00",
+    "lastsale": "$4.80",
+    "netchange": "-0.07",
+    "pctchange": "-1.437%",
+    "volume": "2160462",
+    "marketCap": "74230341499.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30774,11 +30774,11 @@
   {
     "symbol": "SAND          ",
     "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$5.54",
-    "netchange": "0.18",
-    "pctchange": "3.358%",
-    "volume": "2423730",
-    "marketCap": "1647528301.00",
+    "lastsale": "$5.66",
+    "netchange": "0.12",
+    "pctchange": "2.166%",
+    "volume": "2610256",
+    "marketCap": "1683214835.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30788,11 +30788,11 @@
   {
     "symbol": "SAP",
     "name": "SAP  SE ADS",
-    "lastsale": "$231.30",
-    "netchange": "2.99",
-    "pctchange": "1.31%",
-    "volume": "609364",
-    "marketCap": "269980080653.00",
+    "lastsale": "$233.20",
+    "netchange": "1.90",
+    "pctchange": "0.821%",
+    "volume": "614104",
+    "marketCap": "272197815859.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -30802,11 +30802,11 @@
   {
     "symbol": "SAR",
     "name": "Saratoga Investment Corp New",
-    "lastsale": "$25.54",
-    "netchange": "0.28",
-    "pctchange": "1.108%",
-    "volume": "92921",
-    "marketCap": "352471615.00",
+    "lastsale": "$25.43",
+    "netchange": "-0.11",
+    "pctchange": "-0.431%",
+    "volume": "76097",
+    "marketCap": "350953530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30816,11 +30816,11 @@
   {
     "symbol": "SARO",
     "name": "StandardAero Inc. Common Stock",
-    "lastsale": "$28.53",
-    "netchange": "0.38",
-    "pctchange": "1.35%",
-    "volume": "724441",
-    "marketCap": "9542190304.00",
+    "lastsale": "$28.35",
+    "netchange": "-0.18",
+    "pctchange": "-0.631%",
+    "volume": "1597632",
+    "marketCap": "9481987211.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -30830,39 +30830,25 @@
   {
     "symbol": "SAT",
     "name": "Saratoga Investment Corp 6.00% Notes due 2027",
-    "lastsale": "$24.4799",
-    "netchange": "-0.0301",
-    "pctchange": "-0.123%",
-    "volume": "1325",
-    "marketCap": "337841421.00",
+    "lastsale": "$24.39",
+    "netchange": "-0.0899",
+    "pctchange": "-0.367%",
+    "volume": "2642",
+    "marketCap": "336600732.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
     "sector": "Finance",
     "url": "/market-activity/stocks/sat"
   },
-  {
-    "symbol": "SAVE",
-    "name": "Spirit Airlines Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19128",
-    "marketCap": "118279760.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Air Freight/Delivery Services",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/save"
-  },
   {
     "symbol": "SAY",
     "name": "Saratoga Investment Corp 8.125% Notes due 2027",
-    "lastsale": "$25.13",
-    "netchange": "0.05",
-    "pctchange": "0.199%",
-    "volume": "2430",
-    "marketCap": "346813300.00",
+    "lastsale": "$25.0806",
+    "netchange": "-0.0494",
+    "pctchange": "-0.197%",
+    "volume": "5131",
+    "marketCap": "346131542.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30872,11 +30858,11 @@
   {
     "symbol": "SAZ",
     "name": "Saratoga Investment Corp 8.50% Notes due 2028",
-    "lastsale": "$25.40",
-    "netchange": "0.07",
-    "pctchange": "0.276%",
-    "volume": "1586",
-    "marketCap": "350539507.00",
+    "lastsale": "$25.395",
+    "netchange": "-0.005",
+    "pctchange": "-0.02%",
+    "volume": "1832",
+    "marketCap": "350470503.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Investment Managers",
@@ -30886,11 +30872,11 @@
   {
     "symbol": "SB",
     "name": "Safe Bulkers Inc Common Stock ($0.001 par value)",
-    "lastsale": "$4.43",
-    "netchange": "0.16",
-    "pctchange": "3.747%",
-    "volume": "696550",
-    "marketCap": "472992961.00",
+    "lastsale": "$4.38",
+    "netchange": "-0.05",
+    "pctchange": "-1.129%",
+    "volume": "503093",
+    "marketCap": "467654440.00",
     "country": "Monaco",
     "ipoyear": "2008",
     "industry": "Marine Transportation",
@@ -30900,10 +30886,10 @@
   {
     "symbol": "SB^C",
     "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.65",
-    "netchange": "-0.14",
-    "pctchange": "-0.543%",
-    "volume": "4319",
+    "lastsale": "$25.6999",
+    "netchange": "0.0499",
+    "pctchange": "0.195%",
+    "volume": "302",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30917,7 +30903,7 @@
     "lastsale": "$26.0463",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "248",
+    "volume": "107",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30928,11 +30914,11 @@
   {
     "symbol": "SBBA",
     "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025",
-    "lastsale": "$25.359",
-    "netchange": "0.049",
-    "pctchange": "0.194%",
-    "volume": "6376",
-    "marketCap": "1346759813.00",
+    "lastsale": "$25.30",
+    "netchange": "-0.059",
+    "pctchange": "-0.233%",
+    "volume": "1753",
+    "marketCap": "1343626455.00",
     "country": "Monaco",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -30942,11 +30928,11 @@
   {
     "symbol": "SBH",
     "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock",
-    "lastsale": "$13.34",
-    "netchange": "-0.07",
-    "pctchange": "-0.522%",
-    "volume": "2146745",
-    "marketCap": "1369252244.00",
+    "lastsale": "$13.08",
+    "netchange": "-0.26",
+    "pctchange": "-1.949%",
+    "volume": "1694591",
+    "marketCap": "1332603022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30956,10 +30942,10 @@
   {
     "symbol": "SBI",
     "name": "Western Asset Intermediate Muni Fund Inc Common Stock",
-    "lastsale": "$8.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.124%",
-    "volume": "10833",
+    "lastsale": "$8.09",
+    "netchange": "0.01",
+    "pctchange": "0.124%",
+    "volume": "27444",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -30970,11 +30956,11 @@
   {
     "symbol": "SBR",
     "name": "Sabine Royalty Trust Common Stock",
-    "lastsale": "$62.12",
-    "netchange": "0.20",
-    "pctchange": "0.323%",
-    "volume": "28554",
-    "marketCap": "905668911.00",
+    "lastsale": "$61.89",
+    "netchange": "-0.23",
+    "pctchange": "-0.37%",
+    "volume": "20289",
+    "marketCap": "902315662.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30984,11 +30970,11 @@
   {
     "symbol": "SBS",
     "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)",
-    "lastsale": "$16.73",
-    "netchange": "-0.17",
-    "pctchange": "-1.006%",
-    "volume": "1134961",
-    "marketCap": "11435120108.00",
+    "lastsale": "$17.06",
+    "netchange": "0.33",
+    "pctchange": "1.973%",
+    "volume": "979468",
+    "marketCap": "11660678365.00",
     "country": "Brazil",
     "ipoyear": "2002",
     "industry": "Water Supply",
@@ -30998,11 +30984,11 @@
   {
     "symbol": "SBSI",
     "name": "Southside Bancshares Inc. Common Stock",
-    "lastsale": "$35.40",
-    "netchange": "-0.49",
-    "pctchange": "-1.365%",
-    "volume": "92779",
-    "marketCap": "1072917856.00",
+    "lastsale": "$35.21",
+    "netchange": "-0.19",
+    "pctchange": "-0.537%",
+    "volume": "90921",
+    "marketCap": "1067159257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31012,11 +30998,11 @@
   {
     "symbol": "SBSW",
     "name": "D/B/A Sibanye-Stillwater Limited ADS",
-    "lastsale": "$4.25",
-    "netchange": "0.27",
-    "pctchange": "6.784%",
-    "volume": "7165359",
-    "marketCap": "3007268393.00",
+    "lastsale": "$4.31",
+    "netchange": "0.06",
+    "pctchange": "1.412%",
+    "volume": "3906350",
+    "marketCap": "3049723947.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -31026,10 +31012,10 @@
   {
     "symbol": "SBXD",
     "name": "SilverBox Corp IV Class A Ordinary Shares",
-    "lastsale": "$10.03",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "18186",
+    "lastsale": "$10.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "147509",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -31040,11 +31026,11 @@
   {
     "symbol": "SCCO",
     "name": "Southern Copper Corporation Common Stock",
-    "lastsale": "$101.83",
-    "netchange": "2.59",
-    "pctchange": "2.61%",
-    "volume": "638652",
-    "marketCap": "79991556428.00",
+    "lastsale": "$103.78",
+    "netchange": "1.95",
+    "pctchange": "1.915%",
+    "volume": "711447",
+    "marketCap": "81523359777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -31054,10 +31040,10 @@
   {
     "symbol": "SCD",
     "name": "LMP Capital and Income Fund Inc. Common Stock",
-    "lastsale": "$16.96",
-    "netchange": "0.10",
-    "pctchange": "0.593%",
-    "volume": "43775",
+    "lastsale": "$17.07",
+    "netchange": "0.11",
+    "pctchange": "0.649%",
+    "volume": "23655",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -31068,10 +31054,10 @@
   {
     "symbol": "SCE^G",
     "name": "SCE Trust II Trust Preferred Securities",
-    "lastsale": "$20.91",
-    "netchange": "-0.12",
-    "pctchange": "-0.571%",
-    "volume": "9252",
+    "lastsale": "$20.995",
+    "netchange": "0.085",
+    "pctchange": "0.407%",
+    "volume": "21999",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31082,10 +31068,10 @@
   {
     "symbol": "SCE^H",
     "name": "SCE Trust III Fixed/Floating Rate Trust Preference Securities",
-    "lastsale": "$25.37",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "135462",
+    "lastsale": "$25.3822",
+    "netchange": "0.0122",
+    "pctchange": "0.048%",
+    "volume": "1836001",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31096,10 +31082,10 @@
   {
     "symbol": "SCE^J",
     "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$24.84",
-    "netchange": "0.24",
-    "pctchange": "0.976%",
-    "volume": "9653",
+    "lastsale": "$24.70",
+    "netchange": "-0.14",
+    "pctchange": "-0.564%",
+    "volume": "20361",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31110,10 +31096,10 @@
   {
     "symbol": "SCE^K",
     "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$24.54",
-    "netchange": "-0.20",
-    "pctchange": "-0.808%",
-    "volume": "8399",
+    "lastsale": "$24.5235",
+    "netchange": "-0.0165",
+    "pctchange": "-0.067%",
+    "volume": "9393",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31124,10 +31110,10 @@
   {
     "symbol": "SCE^L",
     "name": "SCE TRUST VI",
-    "lastsale": "$20.67",
-    "netchange": "-0.04",
-    "pctchange": "-0.193%",
-    "volume": "67498",
+    "lastsale": "$20.68",
+    "netchange": "0.01",
+    "pctchange": "0.048%",
+    "volume": "36206",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31138,10 +31124,10 @@
   {
     "symbol": "SCE^M",
     "name": "SCE Trust VII 7.50% Trust Preference Securities",
-    "lastsale": "$26.81",
-    "netchange": "-0.19",
-    "pctchange": "-0.704%",
-    "volume": "13789",
+    "lastsale": "$26.67",
+    "netchange": "-0.14",
+    "pctchange": "-0.522%",
+    "volume": "14793",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31152,10 +31138,10 @@
   {
     "symbol": "SCE^N",
     "name": "SCE Trust VIII 6.95% Trust Preference Securities",
-    "lastsale": "$26.44",
-    "netchange": "-0.08",
-    "pctchange": "-0.302%",
-    "volume": "9836",
+    "lastsale": "$26.29",
+    "netchange": "-0.15",
+    "pctchange": "-0.567%",
+    "volume": "15507",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31166,11 +31152,11 @@
   {
     "symbol": "SCHW",
     "name": "Charles Schwab Corporation (The) Common Stock",
-    "lastsale": "$81.39",
-    "netchange": "0.75",
-    "pctchange": "0.93%",
-    "volume": "9447705",
-    "marketCap": "148988935178.00",
+    "lastsale": "$80.19",
+    "netchange": "-1.20",
+    "pctchange": "-1.474%",
+    "volume": "6545996",
+    "marketCap": "146792268239.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31180,10 +31166,10 @@
   {
     "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": "$25.17",
-    "netchange": "-0.06",
-    "pctchange": "-0.238%",
-    "volume": "30747",
+    "lastsale": "$25.1309",
+    "netchange": "-0.0391",
+    "pctchange": "-0.155%",
+    "volume": "43872",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31194,10 +31180,10 @@
   {
     "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": "$20.80",
-    "netchange": "-0.03",
-    "pctchange": "-0.144%",
-    "volume": "36540",
+    "lastsale": "$20.69",
+    "netchange": "-0.11",
+    "pctchange": "-0.529%",
+    "volume": "33379",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31208,11 +31194,11 @@
   {
     "symbol": "SCI",
     "name": "Service Corporation International Common Stock",
-    "lastsale": "$86.10",
-    "netchange": "2.04",
-    "pctchange": "2.427%",
-    "volume": "1057487",
-    "marketCap": "12452553284.00",
+    "lastsale": "$85.94",
+    "netchange": "-0.16",
+    "pctchange": "-0.186%",
+    "volume": "763226",
+    "marketCap": "12429412651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -31222,11 +31208,11 @@
   {
     "symbol": "SCL",
     "name": "Stepan Company Common Stock",
-    "lastsale": "$75.26",
-    "netchange": "0.52",
-    "pctchange": "0.696%",
-    "volume": "114745",
-    "marketCap": "1692953229.00",
+    "lastsale": "$75.31",
+    "netchange": "0.05",
+    "pctchange": "0.066%",
+    "volume": "133471",
+    "marketCap": "1694077966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -31236,11 +31222,11 @@
   {
     "symbol": "SCM",
     "name": "Stellus Capital Investment Corporation Common Stock",
-    "lastsale": "$13.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.072%",
-    "volume": "114162",
-    "marketCap": "377996600.00",
+    "lastsale": "$13.79",
+    "netchange": "-0.18",
+    "pctchange": "-1.288%",
+    "volume": "220537",
+    "marketCap": "373126207.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -31250,11 +31236,11 @@
   {
     "symbol": "SCS",
     "name": "Steelcase Inc. Common Stock",
-    "lastsale": "$13.20",
-    "netchange": "-0.03",
-    "pctchange": "-0.227%",
-    "volume": "458762",
-    "marketCap": "1504404251.00",
+    "lastsale": "$13.09",
+    "netchange": "-0.11",
+    "pctchange": "-0.833%",
+    "volume": "687392",
+    "marketCap": "1491867549.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Office Equipment/Supplies/Services",
@@ -31264,11 +31250,11 @@
   {
     "symbol": "SD",
     "name": "SandRidge Energy Inc. Common Stock",
-    "lastsale": "$11.67",
-    "netchange": "0.22",
-    "pctchange": "1.921%",
-    "volume": "286616",
-    "marketCap": "434285023.00",
+    "lastsale": "$11.56",
+    "netchange": "-0.11",
+    "pctchange": "-0.943%",
+    "volume": "334987",
+    "marketCap": "430191505.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -31278,11 +31264,11 @@
   {
     "symbol": "SDHC",
     "name": "Smith Douglas Homes Corp. Class A Common Stock",
-    "lastsale": "$29.65",
-    "netchange": "-0.87",
-    "pctchange": "-2.851%",
-    "volume": "46330",
-    "marketCap": "1520512812.00",
+    "lastsale": "$30.15",
+    "netchange": "0.50",
+    "pctchange": "1.686%",
+    "volume": "70439",
+    "marketCap": "1546153838.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -31292,11 +31278,11 @@
   {
     "symbol": "SDHY",
     "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares",
-    "lastsale": "$16.50",
+    "lastsale": "$16.52",
     "netchange": "0.02",
     "pctchange": "0.121%",
-    "volume": "104640",
-    "marketCap": "407105424.00",
+    "volume": "116637",
+    "marketCap": "407598885.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -31306,11 +31292,11 @@
   {
     "symbol": "SDRL",
     "name": "Seadrill Limited Common Shares",
-    "lastsale": "$40.34",
-    "netchange": "0.24",
-    "pctchange": "0.599%",
-    "volume": "776235",
-    "marketCap": "2671718200.00",
+    "lastsale": "$39.87",
+    "netchange": "-0.47",
+    "pctchange": "-1.165%",
+    "volume": "806330",
+    "marketCap": "2640590100.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31320,11 +31306,11 @@
   {
     "symbol": "SE",
     "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$108.63",
-    "netchange": "5.69",
-    "pctchange": "5.527%",
-    "volume": "5643416",
-    "marketCap": "62390554960.00",
+    "lastsale": "$113.68",
+    "netchange": "5.05",
+    "pctchange": "4.649%",
+    "volume": "6225440",
+    "marketCap": "65290971996.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -31334,10 +31320,10 @@
   {
     "symbol": "SEAL^A",
     "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$25.6117",
-    "netchange": "0.0217",
-    "pctchange": "0.085%",
-    "volume": "3741",
+    "lastsale": "$25.60",
+    "netchange": "-0.0117",
+    "pctchange": "-0.046%",
+    "volume": "5365",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31348,10 +31334,10 @@
   {
     "symbol": "SEAL^B",
     "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$25.78",
-    "netchange": "-0.1481",
-    "pctchange": "-0.571%",
-    "volume": "3921",
+    "lastsale": "$25.72",
+    "netchange": "-0.06",
+    "pctchange": "-0.233%",
+    "volume": "2911",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31362,11 +31348,11 @@
   {
     "symbol": "SEE",
     "name": "Sealed Air Corporation Common Stock",
-    "lastsale": "$34.96",
-    "netchange": "-0.90",
-    "pctchange": "-2.51%",
-    "volume": "1473827",
-    "marketCap": "5093407982.00",
+    "lastsale": "$34.83",
+    "netchange": "-0.13",
+    "pctchange": "-0.372%",
+    "volume": "1279137",
+    "marketCap": "5074467964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31376,11 +31362,11 @@
   {
     "symbol": "SEI",
     "name": "Solaris Energy Infrastructure Inc. Class A Common Stock",
-    "lastsale": "$19.76",
-    "netchange": "1.02",
-    "pctchange": "5.443%",
-    "volume": "492315",
-    "marketCap": "1197304816.00",
+    "lastsale": "$20.23",
+    "netchange": "0.47",
+    "pctchange": "2.379%",
+    "volume": "738992",
+    "marketCap": "1225783220.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -31390,11 +31376,11 @@
   {
     "symbol": "SEM",
     "name": "Select Medical Holdings Corporation Common Stock",
-    "lastsale": "$36.60",
-    "netchange": "-0.85",
-    "pctchange": "-2.27%",
-    "volume": "584063",
-    "marketCap": "4738489748.00",
+    "lastsale": "$37.01",
+    "netchange": "0.41",
+    "pctchange": "1.12%",
+    "volume": "564203",
+    "marketCap": "4791571190.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hospital/Nursing Management",
@@ -31404,11 +31390,11 @@
   {
     "symbol": "SEMR",
     "name": "SEMrush Holdings Inc. Class A Common Stock",
-    "lastsale": "$13.68",
-    "netchange": "0.31",
-    "pctchange": "2.319%",
-    "volume": "560094",
-    "marketCap": "2006880077.00",
+    "lastsale": "$14.11",
+    "netchange": "0.43",
+    "pctchange": "3.143%",
+    "volume": "616519",
+    "marketCap": "2069961834.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31418,11 +31404,11 @@
   {
     "symbol": "SES",
     "name": "SES AI Corporation Class A Common Stock",
-    "lastsale": "$0.2848",
-    "netchange": "0.015",
-    "pctchange": "5.56%",
-    "volume": "7054405",
-    "marketCap": "102694482.00",
+    "lastsale": "$0.3297",
+    "netchange": "0.0449",
+    "pctchange": "15.765%",
+    "volume": "15022692",
+    "marketCap": "118884728.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -31432,11 +31418,11 @@
   {
     "symbol": "SF",
     "name": "Stifel Financial Corporation Common Stock",
-    "lastsale": "$114.31",
-    "netchange": "-0.13",
-    "pctchange": "-0.114%",
-    "volume": "881806",
-    "marketCap": "11699917819.00",
+    "lastsale": "$113.16",
+    "netchange": "-1.15",
+    "pctchange": "-1.006%",
+    "volume": "515940",
+    "marketCap": "11582212408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31446,10 +31432,10 @@
   {
     "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": "$24.9415",
-    "netchange": "-0.0085",
-    "pctchange": "-0.034%",
-    "volume": "11969",
+    "lastsale": "$24.83",
+    "netchange": "-0.1115",
+    "pctchange": "-0.447%",
+    "volume": "9731",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31460,10 +31446,10 @@
   {
     "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": "$24.85",
-    "netchange": "-0.19",
-    "pctchange": "-0.759%",
-    "volume": "19329",
+    "lastsale": "$24.70",
+    "netchange": "-0.15",
+    "pctchange": "-0.604%",
+    "volume": "10067",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31474,10 +31460,10 @@
   {
     "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": "$19.90",
-    "netchange": "0.18",
-    "pctchange": "0.913%",
-    "volume": "29510",
+    "lastsale": "$19.77",
+    "netchange": "-0.13",
+    "pctchange": "-0.653%",
+    "volume": "16460",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31488,11 +31474,11 @@
   {
     "symbol": "SFB",
     "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047",
-    "lastsale": "$22.06",
-    "netchange": "0.06",
-    "pctchange": "0.273%",
-    "volume": "26930",
-    "marketCap": "2257896834.00",
+    "lastsale": "$21.99",
+    "netchange": "-0.07",
+    "pctchange": "-0.317%",
+    "volume": "43411",
+    "marketCap": "2250732157.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31502,11 +31488,11 @@
   {
     "symbol": "SFBS",
     "name": "ServisFirst Bancshares Inc. Common Stock",
-    "lastsale": "$93.62",
-    "netchange": "-0.96",
-    "pctchange": "-1.015%",
-    "volume": "122835",
-    "marketCap": "5107195033.00",
+    "lastsale": "$93.66",
+    "netchange": "0.04",
+    "pctchange": "0.043%",
+    "volume": "167275",
+    "marketCap": "5109377128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31516,11 +31502,11 @@
   {
     "symbol": "SFL",
     "name": "SFL Corporation Ltd",
-    "lastsale": "$10.51",
-    "netchange": "0.12",
-    "pctchange": "1.155%",
-    "volume": "1323634",
-    "marketCap": "1531412100.00",
+    "lastsale": "$10.66",
+    "netchange": "0.15",
+    "pctchange": "1.427%",
+    "volume": "963757",
+    "marketCap": "1553268600.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -31530,11 +31516,11 @@
   {
     "symbol": "SG",
     "name": "Sweetgreen Inc. Class A Common Stock",
-    "lastsale": "$33.83",
-    "netchange": "0.32",
-    "pctchange": "0.955%",
-    "volume": "2569150",
-    "marketCap": "3913142893.00",
+    "lastsale": "$37.89",
+    "netchange": "4.06",
+    "pctchange": "12.001%",
+    "volume": "3073508",
+    "marketCap": "4382766309.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -31544,11 +31530,11 @@
   {
     "symbol": "SGHC",
     "name": "Super Group (SGHC) Limited Ordinary Shares",
-    "lastsale": "$5.86",
-    "netchange": "0.54",
-    "pctchange": "10.15%",
-    "volume": "889596",
-    "marketCap": "2917921632.00",
+    "lastsale": "$5.94",
+    "netchange": "0.08",
+    "pctchange": "1.365%",
+    "volume": "741744",
+    "marketCap": "2957756739.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -31558,11 +31544,11 @@
   {
     "symbol": "SGU",
     "name": "Star Group L.P. Common Stock",
-    "lastsale": "$12.03",
-    "netchange": "-0.16",
-    "pctchange": "-1.313%",
-    "volume": "14695",
-    "marketCap": "416977171.00",
+    "lastsale": "$12.05",
+    "netchange": "0.02",
+    "pctchange": "0.166%",
+    "volume": "25761",
+    "marketCap": "417670400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -31572,11 +31558,11 @@
   {
     "symbol": "SHAK",
     "name": "Shake Shack Inc. Class A Common Stock",
-    "lastsale": "$116.49",
-    "netchange": "-5.04",
-    "pctchange": "-4.147%",
-    "volume": "1280990",
-    "marketCap": "4948904662.00",
+    "lastsale": "$119.09",
+    "netchange": "2.60",
+    "pctchange": "2.232%",
+    "volume": "945923",
+    "marketCap": "5059361801.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -31586,11 +31572,11 @@
   {
     "symbol": "SHCO",
     "name": "Soho House & Co Inc. Class A Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.08",
-    "pctchange": "-1.559%",
-    "volume": "112147",
-    "marketCap": "984175335.00",
+    "lastsale": "$4.93",
+    "netchange": "-0.12",
+    "pctchange": "-2.376%",
+    "volume": "94095",
+    "marketCap": "960788991.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -31600,11 +31586,11 @@
   {
     "symbol": "SHEL",
     "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ",
-    "lastsale": "$66.32",
-    "netchange": "0.85",
-    "pctchange": "1.298%",
-    "volume": "3329240",
-    "marketCap": "206397086600.00",
+    "lastsale": "$65.81",
+    "netchange": "-0.51",
+    "pctchange": "-0.769%",
+    "volume": "2892373",
+    "marketCap": "204809895493.00",
     "country": "Netherlands",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31614,11 +31600,11 @@
   {
     "symbol": "SHG",
     "name": "Shinhan Financial Group Co Ltd American Depositary Shares",
-    "lastsale": "$38.18",
-    "netchange": "-0.03",
-    "pctchange": "-0.079%",
-    "volume": "171300",
-    "marketCap": "19577156603.00",
+    "lastsale": "$38.57",
+    "netchange": "0.39",
+    "pctchange": "1.021%",
+    "volume": "116016",
+    "marketCap": "19777132796.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31628,11 +31614,11 @@
   {
     "symbol": "SHO",
     "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares",
-    "lastsale": "$10.05",
-    "netchange": "-0.05",
-    "pctchange": "-0.495%",
-    "volume": "1537488",
-    "marketCap": "2019057542.00",
+    "lastsale": "$10.06",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "1933765",
+    "marketCap": "2021066555.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -31642,10 +31628,10 @@
   {
     "symbol": "SHO^H",
     "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "105",
+    "lastsale": "$22.45",
+    "netchange": "-0.45",
+    "pctchange": "-1.965%",
+    "volume": "489",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31656,10 +31642,10 @@
   {
     "symbol": "SHO^I",
     "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.36",
-    "netchange": "-0.05",
-    "pctchange": "-0.234%",
-    "volume": "11919",
+    "lastsale": "$21.27",
+    "netchange": "-0.09",
+    "pctchange": "-0.421%",
+    "volume": "2182",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31670,11 +31656,11 @@
   {
     "symbol": "SHOP",
     "name": "Shopify Inc. Class A Subordinate Voting Shares",
-    "lastsale": "$105.88",
-    "netchange": "-2.61",
-    "pctchange": "-2.406%",
-    "volume": "6685661",
-    "marketCap": "136626123044.00",
+    "lastsale": "$104.59",
+    "netchange": "-1.29",
+    "pctchange": "-1.218%",
+    "volume": "9023902",
+    "marketCap": "134961524453.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -31684,11 +31670,11 @@
   {
     "symbol": "SHW",
     "name": "Sherwin-Williams Company (The) Common Stock",
-    "lastsale": "$375.35",
-    "netchange": "-3.64",
-    "pctchange": "-0.96%",
-    "volume": "1511881",
-    "marketCap": "94533132777.00",
+    "lastsale": "$373.50",
+    "netchange": "-1.85",
+    "pctchange": "-0.493%",
+    "volume": "1671713",
+    "marketCap": "94067204189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -31698,11 +31684,11 @@
   {
     "symbol": "SID",
     "name": "Companhia Siderurgica Nacional S.A. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "0.08",
-    "pctchange": "4.167%",
-    "volume": "2398079",
-    "marketCap": "2652187894.00",
+    "lastsale": "$2.02",
+    "netchange": "0.02",
+    "pctchange": "1.00%",
+    "volume": "2334033",
+    "marketCap": "2678709773.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -31712,11 +31698,11 @@
   {
     "symbol": "SIG",
     "name": "Signet Jewelers Limited Common Shares",
-    "lastsale": "$95.20",
-    "netchange": "-1.96",
-    "pctchange": "-2.017%",
-    "volume": "582737",
-    "marketCap": "4193540294.00",
+    "lastsale": "$94.59",
+    "netchange": "-0.61",
+    "pctchange": "-0.641%",
+    "volume": "785315",
+    "marketCap": "4166669920.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -31726,11 +31712,11 @@
   {
     "symbol": "SII",
     "name": "Sprott Inc. Common Shares",
-    "lastsale": "$42.89",
-    "netchange": "0.90",
-    "pctchange": "2.143%",
-    "volume": "190823",
-    "marketCap": "1110851000.00",
+    "lastsale": "$43.69",
+    "netchange": "0.80",
+    "pctchange": "1.865%",
+    "volume": "126788",
+    "marketCap": "1131571000.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -31740,11 +31726,11 @@
   {
     "symbol": "SILA",
     "name": "Sila Realty Trust Inc. Common Stock",
-    "lastsale": "$24.88",
-    "netchange": "0.46",
-    "pctchange": "1.884%",
-    "volume": "599863",
-    "marketCap": "1368858837.00",
+    "lastsale": "$25.39",
+    "netchange": "0.51",
+    "pctchange": "2.05%",
+    "volume": "368296",
+    "marketCap": "1396918242.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -31754,11 +31740,11 @@
   {
     "symbol": "SITC",
     "name": "SITE Centers Corp. Common Stock",
-    "lastsale": "$15.70",
-    "netchange": "0.08",
-    "pctchange": "0.512%",
-    "volume": "1211202",
-    "marketCap": "823153528.00",
+    "lastsale": "$16.16",
+    "netchange": "0.46",
+    "pctchange": "2.93%",
+    "volume": "1906533",
+    "marketCap": "847271402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -31768,10 +31754,10 @@
   {
     "symbol": "SITC^A",
     "name": "SITE Centers Corp. 6.375% Class A Preferred Shares",
-    "lastsale": "$25.14",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "10900",
+    "lastsale": "$25.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "27405",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31782,11 +31768,11 @@
   {
     "symbol": "SITE",
     "name": "SiteOne Landscape Supply Inc. Common Stock",
-    "lastsale": "$140.05",
-    "netchange": "-0.55",
-    "pctchange": "-0.391%",
-    "volume": "251812",
-    "marketCap": "6319179944.00",
+    "lastsale": "$138.47",
+    "netchange": "-1.58",
+    "pctchange": "-1.128%",
+    "volume": "231915",
+    "marketCap": "6247888946.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Professional and commerical equipment",
@@ -31796,11 +31782,11 @@
   {
     "symbol": "SJM",
     "name": "The J.M. Smucker Company Common Stock",
-    "lastsale": "$110.47",
-    "netchange": "3.55",
-    "pctchange": "3.32%",
-    "volume": "1572430",
-    "marketCap": "11754695344.00",
+    "lastsale": "$111.91",
+    "netchange": "1.44",
+    "pctchange": "1.304%",
+    "volume": "1092134",
+    "marketCap": "11907920304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31810,11 +31796,11 @@
   {
     "symbol": "SJT",
     "name": "San Juan Basin Royalty Trust Common Stock",
-    "lastsale": "$3.81",
-    "netchange": "-0.08",
-    "pctchange": "-2.057%",
-    "volume": "257604",
-    "marketCap": "177579513.00",
+    "lastsale": "$3.77",
+    "netchange": "-0.04",
+    "pctchange": "-1.05%",
+    "volume": "164788",
+    "marketCap": "175715161.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31824,11 +31810,11 @@
   {
     "symbol": "SKE",
     "name": "Skeena Resources Limited Common Shares",
-    "lastsale": "$8.52",
-    "netchange": "0.66",
-    "pctchange": "8.397%",
-    "volume": "611906",
-    "marketCap": "908654507.00",
+    "lastsale": "$8.71",
+    "netchange": "0.19",
+    "pctchange": "2.23%",
+    "volume": "418169",
+    "marketCap": "928917929.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -31838,11 +31824,11 @@
   {
     "symbol": "SKIL",
     "name": "Skillsoft Corp. Class A Common Stock",
-    "lastsale": "$14.75",
-    "netchange": "0.09",
-    "pctchange": "0.614%",
-    "volume": "38136",
-    "marketCap": "121396320.00",
+    "lastsale": "$14.63",
+    "netchange": "-0.12",
+    "pctchange": "-0.814%",
+    "volume": "51557",
+    "marketCap": "120408689.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -31852,11 +31838,11 @@
   {
     "symbol": "SKLZ",
     "name": "Skillz Inc. Class A Common Stock",
-    "lastsale": "$5.02",
-    "netchange": "0.07",
-    "pctchange": "1.414%",
-    "volume": "124257",
-    "marketCap": "89699815.00",
+    "lastsale": "$5.23",
+    "netchange": "0.21",
+    "pctchange": "4.183%",
+    "volume": "138950",
+    "marketCap": "93452197.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -31866,11 +31852,11 @@
   {
     "symbol": "SKM",
     "name": "SK Telecom Co. Ltd. Common Stock",
-    "lastsale": "$22.23",
-    "netchange": "-0.06",
-    "pctchange": "-0.269%",
-    "volume": "152815",
-    "marketCap": "8526983400.00",
+    "lastsale": "$22.25",
+    "netchange": "0.02",
+    "pctchange": "0.09%",
+    "volume": "202918",
+    "marketCap": "8534655000.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -31880,11 +31866,11 @@
   {
     "symbol": "SKT",
     "name": "Tanger Inc. Common Stock",
-    "lastsale": "$36.10",
-    "netchange": "0.24",
-    "pctchange": "0.669%",
-    "volume": "614740",
-    "marketCap": "3996002030.00",
+    "lastsale": "$36.51",
+    "netchange": "0.41",
+    "pctchange": "1.136%",
+    "volume": "908492",
+    "marketCap": "4041385986.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -31894,11 +31880,11 @@
   {
     "symbol": "SKX",
     "name": "Skechers U.S.A. Inc. Common Stock",
-    "lastsale": "$60.77",
-    "netchange": "0.07",
-    "pctchange": "0.115%",
-    "volume": "1576862",
-    "marketCap": "9174568197.00",
+    "lastsale": "$60.61",
+    "netchange": "-0.16",
+    "pctchange": "-0.263%",
+    "volume": "1896006",
+    "marketCap": "9150412678.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Shoe Manufacturing",
@@ -31908,11 +31894,11 @@
   {
     "symbol": "SKY",
     "name": "Champion Homes Inc. Common Stock",
-    "lastsale": "$96.79",
-    "netchange": "-0.29",
-    "pctchange": "-0.299%",
-    "volume": "264950",
-    "marketCap": "5556060664.00",
+    "lastsale": "$98.75",
+    "netchange": "1.96",
+    "pctchange": "2.025%",
+    "volume": "360959",
+    "marketCap": "5668571036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -31922,11 +31908,11 @@
   {
     "symbol": "SLB",
     "name": "Schlumberger N.V. Common Stock",
-    "lastsale": "$43.49",
-    "netchange": "0.31",
-    "pctchange": "0.718%",
-    "volume": "6955454",
-    "marketCap": "61414590420.00",
+    "lastsale": "$43.10",
+    "netchange": "-0.39",
+    "pctchange": "-0.897%",
+    "volume": "8176252",
+    "marketCap": "60863850244.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -31936,11 +31922,11 @@
   {
     "symbol": "SLF",
     "name": "Sun Life Financial Inc. Common Stock",
-    "lastsale": "$60.63",
-    "netchange": "0.39",
-    "pctchange": "0.647%",
-    "volume": "400582",
-    "marketCap": "35037091277.00",
+    "lastsale": "$60.33",
+    "netchange": "-0.30",
+    "pctchange": "-0.495%",
+    "volume": "447732",
+    "marketCap": "34863726155.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -31950,11 +31936,11 @@
   {
     "symbol": "SLG",
     "name": "SL Green Realty Corp Common Stock",
-    "lastsale": "$76.34",
-    "netchange": "0.70",
-    "pctchange": "0.925%",
-    "volume": "463647",
-    "marketCap": "5032699690.00",
+    "lastsale": "$77.60",
+    "netchange": "1.26",
+    "pctchange": "1.651%",
+    "volume": "455180",
+    "marketCap": "5115764946.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -31964,10 +31950,10 @@
   {
     "symbol": "SLG^I",
     "name": "SL Green Realty Corporation Preferred Series I",
-    "lastsale": "$23.86",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "4925",
+    "lastsale": "$23.71",
+    "netchange": "-0.15",
+    "pctchange": "-0.629%",
+    "volume": "5733",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31978,11 +31964,11 @@
   {
     "symbol": "SLGN",
     "name": "Silgan Holdings Inc. Common Stock",
-    "lastsale": "$54.20",
-    "netchange": "0.65",
-    "pctchange": "1.214%",
-    "volume": "673203",
-    "marketCap": "5788270030.00",
+    "lastsale": "$54.29",
+    "netchange": "0.09",
+    "pctchange": "0.166%",
+    "volume": "686769",
+    "marketCap": "5797881549.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Containers/Packaging",
@@ -31992,11 +31978,11 @@
   {
     "symbol": "SLQT",
     "name": "SelectQuote Inc. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "0.02",
-    "pctchange": "0.816%",
-    "volume": "620371",
-    "marketCap": "423616113.00",
+    "lastsale": "$2.52",
+    "netchange": "0.05",
+    "pctchange": "2.024%",
+    "volume": "563126",
+    "marketCap": "432191337.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -32006,11 +31992,11 @@
   {
     "symbol": "SLVM",
     "name": "Sylvamo Corporation Common Stock",
-    "lastsale": "$85.52",
-    "netchange": "0.93",
-    "pctchange": "1.099%",
-    "volume": "274384",
-    "marketCap": "3507032553.00",
+    "lastsale": "$86.70",
+    "netchange": "1.18",
+    "pctchange": "1.38%",
+    "volume": "297130",
+    "marketCap": "3555422384.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Paper",
@@ -32020,11 +32006,11 @@
   {
     "symbol": "SM",
     "name": "SM Energy Company Common Stock",
-    "lastsale": "$44.60",
-    "netchange": "1.27",
-    "pctchange": "2.931%",
-    "volume": "893036",
-    "marketCap": "5103061220.00",
+    "lastsale": "$43.89",
+    "netchange": "-0.71",
+    "pctchange": "-1.592%",
+    "volume": "635205",
+    "marketCap": "5021824147.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -32034,11 +32020,11 @@
   {
     "symbol": "SMAR",
     "name": "Smartsheet Inc. Class A Common Stock",
-    "lastsale": "$55.86",
-    "netchange": "0.01",
-    "pctchange": "0.018%",
-    "volume": "2064827",
-    "marketCap": "7761802748.00",
+    "lastsale": "$55.89",
+    "netchange": "0.03",
+    "pctchange": "0.054%",
+    "volume": "2050970",
+    "marketCap": "7765971278.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -32048,11 +32034,11 @@
   {
     "symbol": "SMBK",
     "name": "SmartFinancial Inc. Common Stock",
-    "lastsale": "$35.55",
-    "netchange": "-0.38",
-    "pctchange": "-1.058%",
-    "volume": "38567",
-    "marketCap": "601732596.00",
+    "lastsale": "$35.76",
+    "netchange": "0.21",
+    "pctchange": "0.591%",
+    "volume": "35743",
+    "marketCap": "605287134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32062,11 +32048,11 @@
   {
     "symbol": "SMC",
     "name": "Summit Midstream Corporation Common Stock",
-    "lastsale": "$36.14",
-    "netchange": "0.60",
-    "pctchange": "1.688%",
-    "volume": "37466",
-    "marketCap": "384843476.00",
+    "lastsale": "$36.00",
+    "netchange": "-0.14",
+    "pctchange": "-0.387%",
+    "volume": "60998",
+    "marketCap": "383352660.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -32076,11 +32062,11 @@
   {
     "symbol": "SMFG",
     "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)",
-    "lastsale": "$13.93",
-    "netchange": "-0.03",
-    "pctchange": "-0.215%",
-    "volume": "1096043",
-    "marketCap": "273383562637.00",
+    "lastsale": "$14.21",
+    "netchange": "0.28",
+    "pctchange": "2.01%",
+    "volume": "692235",
+    "marketCap": "278878709625.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -32090,11 +32076,11 @@
   {
     "symbol": "SMG",
     "name": "Scotts Miracle-Gro Company (The) Common Stock",
-    "lastsale": "$74.84",
-    "netchange": "0.43",
-    "pctchange": "0.578%",
-    "volume": "878084",
-    "marketCap": "4252491124.00",
+    "lastsale": "$74.66",
+    "netchange": "-0.18",
+    "pctchange": "-0.241%",
+    "volume": "582157",
+    "marketCap": "4242263326.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Agricultural Chemicals",
@@ -32104,11 +32090,11 @@
   {
     "symbol": "SMHI",
     "name": "SEACOR Marine Holdings Inc. Common Stock ",
-    "lastsale": "$6.27",
-    "netchange": "0.07",
-    "pctchange": "1.129%",
-    "volume": "154712",
-    "marketCap": "173335793.00",
+    "lastsale": "$6.37",
+    "netchange": "0.10",
+    "pctchange": "1.595%",
+    "volume": "215119",
+    "marketCap": "176100319.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -32118,11 +32104,11 @@
   {
     "symbol": "SMP",
     "name": "Standard Motor Products Inc. Common Stock",
-    "lastsale": "$32.59",
-    "netchange": "-0.58",
-    "pctchange": "-1.749%",
-    "volume": "89306",
-    "marketCap": "707914277.00",
+    "lastsale": "$31.81",
+    "netchange": "-0.78",
+    "pctchange": "-2.393%",
+    "volume": "163681",
+    "marketCap": "690971253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -32132,11 +32118,11 @@
   {
     "symbol": "SMR",
     "name": "NuScale Power Corporation Class A Common Stock",
-    "lastsale": "$27.27",
-    "netchange": "4.26",
-    "pctchange": "18.514%",
-    "volume": "13087814",
-    "marketCap": "6963763000.00",
+    "lastsale": "$27.02",
+    "netchange": "-0.25",
+    "pctchange": "-0.917%",
+    "volume": "9671285",
+    "marketCap": "6899922121.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -32146,11 +32132,11 @@
   {
     "symbol": "SMRT",
     "name": "SmartRent Inc. Class A Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "982230",
-    "marketCap": "277299776.00",
+    "lastsale": "$1.48",
+    "netchange": "0.04",
+    "pctchange": "2.778%",
+    "volume": "1213940",
+    "marketCap": "285002548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32161,9 +32147,9 @@
     "symbol": "SMWB",
     "name": "Similarweb Ltd. Ordinary Shares",
     "lastsale": "$11.90",
-    "netchange": "0.39",
-    "pctchange": "3.388%",
-    "volume": "955302",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "515942",
     "marketCap": "935945448.00",
     "country": "",
     "ipoyear": "2021",
@@ -32174,11 +32160,11 @@
   {
     "symbol": "SN",
     "name": "SharkNinja Inc. Ordinary Shares",
-    "lastsale": "$99.46",
-    "netchange": "-1.42",
-    "pctchange": "-1.408%",
-    "volume": "1415190",
-    "marketCap": "13833231881.00",
+    "lastsale": "$98.88",
+    "netchange": "-0.58",
+    "pctchange": "-0.583%",
+    "volume": "950800",
+    "marketCap": "13752563527.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -32188,11 +32174,11 @@
   {
     "symbol": "SNA",
     "name": "Snap-On Incorporated Common Stock",
-    "lastsale": "$357.34",
-    "netchange": "0.28",
-    "pctchange": "0.078%",
-    "volume": "272410",
-    "marketCap": "18762995031.00",
+    "lastsale": "$354.74",
+    "netchange": "-2.60",
+    "pctchange": "-0.728%",
+    "volume": "393904",
+    "marketCap": "18626475785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32202,11 +32188,11 @@
   {
     "symbol": "SNAP",
     "name": "Snap Inc. Class A Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "-0.05",
-    "pctchange": "-0.472%",
-    "volume": "34574210",
-    "marketCap": "17694526444.00",
+    "lastsale": "$10.51",
+    "netchange": "-0.04",
+    "pctchange": "-0.379%",
+    "volume": "20480480",
+    "marketCap": "17627438192.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Programming Data Processing",
@@ -32216,11 +32202,11 @@
   {
     "symbol": "SNDA",
     "name": "Sonida Senior Living Inc. Common Stock",
-    "lastsale": "$21.53",
-    "netchange": "-0.03",
-    "pctchange": "-0.139%",
-    "volume": "65359",
-    "marketCap": "410577100.00",
+    "lastsale": "$22.27",
+    "netchange": "0.74",
+    "pctchange": "3.437%",
+    "volume": "60821",
+    "marketCap": "424688900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -32230,11 +32216,11 @@
   {
     "symbol": "SNDR",
     "name": "Schneider National Inc. Common Stock",
-    "lastsale": "$30.55",
-    "netchange": "0.34",
-    "pctchange": "1.125%",
-    "volume": "438103",
-    "marketCap": "5351907157.00",
+    "lastsale": "$30.88",
+    "netchange": "0.33",
+    "pctchange": "1.08%",
+    "volume": "468402",
+    "marketCap": "5409718266.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -32244,11 +32230,11 @@
   {
     "symbol": "SNN",
     "name": "Smith & Nephew SNATS Inc. Common Stock",
-    "lastsale": "$25.54",
-    "netchange": "0.65",
-    "pctchange": "2.611%",
-    "volume": "2030924",
-    "marketCap": "11165757410.00",
+    "lastsale": "$25.51",
+    "netchange": "-0.03",
+    "pctchange": "-0.117%",
+    "volume": "1234061",
+    "marketCap": "11152641799.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32258,11 +32244,11 @@
   {
     "symbol": "SNOW",
     "name": "Snowflake Inc. Class A Common Stock",
-    "lastsale": "$127.43",
-    "netchange": "1.47",
-    "pctchange": "1.167%",
-    "volume": "4583173",
-    "marketCap": "42714536000.00",
+    "lastsale": "$130.24",
+    "netchange": "2.81",
+    "pctchange": "2.205%",
+    "volume": "4817829",
+    "marketCap": "43656448000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -32272,11 +32258,11 @@
   {
     "symbol": "SNV",
     "name": "Synovus Financial Corp. Common Stock",
-    "lastsale": "$55.92",
-    "netchange": "0.20",
-    "pctchange": "0.359%",
-    "volume": "652369",
-    "marketCap": "7921921675.00",
+    "lastsale": "$55.19",
+    "netchange": "-0.73",
+    "pctchange": "-1.305%",
+    "volume": "782121",
+    "marketCap": "7818506031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32287,9 +32273,9 @@
     "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": "$25.33",
-    "netchange": "-0.04",
-    "pctchange": "-0.158%",
-    "volume": "4516",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16070",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32300,10 +32286,10 @@
   {
     "symbol": "SNV^E",
     "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$26.39",
-    "netchange": "0.01",
-    "pctchange": "0.038%",
-    "volume": "13137",
+    "lastsale": "$26.35",
+    "netchange": "-0.04",
+    "pctchange": "-0.152%",
+    "volume": "13979",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32314,11 +32300,11 @@
   {
     "symbol": "SNX",
     "name": "TD SYNNEX Corporation Common Stock",
-    "lastsale": "$116.30",
-    "netchange": "1.00",
-    "pctchange": "0.867%",
-    "volume": "344539",
-    "marketCap": "9895737308.00",
+    "lastsale": "$114.71",
+    "netchange": "-1.59",
+    "pctchange": "-1.367%",
+    "volume": "394212",
+    "marketCap": "9760447348.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -32328,11 +32314,11 @@
   {
     "symbol": "SO",
     "name": "Southern Company (The) Common Stock",
-    "lastsale": "$88.04",
-    "netchange": "0.11",
-    "pctchange": "0.125%",
-    "volume": "4991481",
-    "marketCap": "96464035207.00",
+    "lastsale": "$88.29",
+    "netchange": "0.25",
+    "pctchange": "0.284%",
+    "volume": "3546436",
+    "marketCap": "96737956252.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -32342,11 +32328,11 @@
   {
     "symbol": "SOBO",
     "name": "South Bow Corporation Common Shares",
-    "lastsale": "$25.45",
-    "netchange": "-0.11",
-    "pctchange": "-0.43%",
-    "volume": "657170",
-    "marketCap": "5282666909.00",
+    "lastsale": "$26.49",
+    "netchange": "1.04",
+    "pctchange": "4.086%",
+    "volume": "964211",
+    "marketCap": "5498540134.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Natural Gas Distribution",
@@ -32356,11 +32342,11 @@
   {
     "symbol": "SOC",
     "name": "Sable Offshore Corp. Common Stock",
-    "lastsale": "$21.59",
-    "netchange": "0.94",
-    "pctchange": "4.552%",
-    "volume": "2349801",
-    "marketCap": "1400012963.00",
+    "lastsale": "$21.68",
+    "netchange": "0.09",
+    "pctchange": "0.417%",
+    "volume": "976289",
+    "marketCap": "1931685030.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -32370,11 +32356,11 @@
   {
     "symbol": "SOJC",
     "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077",
-    "lastsale": "$24.15",
-    "netchange": "-0.01",
-    "pctchange": "-0.041%",
-    "volume": "16131",
-    "marketCap": "26460772947.00",
+    "lastsale": "$24.00",
+    "netchange": "-0.15",
+    "pctchange": "-0.621%",
+    "volume": "45769",
+    "marketCap": "26296420320.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -32384,11 +32370,11 @@
   {
     "symbol": "SOJD",
     "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080",
-    "lastsale": "$22.04",
-    "netchange": "0.04",
-    "pctchange": "0.182%",
-    "volume": "116202",
-    "marketCap": "24148879327.00",
+    "lastsale": "$21.84",
+    "netchange": "-0.20",
+    "pctchange": "-0.907%",
+    "volume": "101273",
+    "marketCap": "23929742491.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -32398,11 +32384,11 @@
   {
     "symbol": "SOJE",
     "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060",
-    "lastsale": "$20.03",
-    "netchange": "-0.05",
-    "pctchange": "-0.249%",
-    "volume": "56744",
-    "marketCap": "21924151712.00",
+    "lastsale": "$19.87",
+    "netchange": "-0.16",
+    "pctchange": "-0.799%",
+    "volume": "41309",
+    "marketCap": "21749021194.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -32412,11 +32398,11 @@
   {
     "symbol": "SOL",
     "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares",
-    "lastsale": "$2.01",
-    "netchange": "0.10",
-    "pctchange": "5.236%",
-    "volume": "191844",
-    "marketCap": "103022462.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.15",
+    "pctchange": "-7.463%",
+    "volume": "280477",
+    "marketCap": "95334218.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Semiconductors",
@@ -32426,11 +32412,11 @@
   {
     "symbol": "SOLV",
     "name": "Solventum Corporation Common Stock",
-    "lastsale": "$67.12",
-    "netchange": "-0.36",
-    "pctchange": "-0.533%",
-    "volume": "939200",
-    "marketCap": "11595253178.00",
+    "lastsale": "$67.05",
+    "netchange": "-0.07",
+    "pctchange": "-0.104%",
+    "volume": "711432",
+    "marketCap": "11583160394.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -32440,11 +32426,11 @@
   {
     "symbol": "SON",
     "name": "Sonoco Products Company Common Stock",
-    "lastsale": "$49.90",
-    "netchange": "-0.17",
-    "pctchange": "-0.34%",
-    "volume": "510725",
-    "marketCap": "4903153940.00",
+    "lastsale": "$49.19",
+    "netchange": "-0.71",
+    "pctchange": "-1.423%",
+    "volume": "595070",
+    "marketCap": "4833389626.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -32454,11 +32440,11 @@
   {
     "symbol": "SONY",
     "name": "Sony Group Corporation American Depositary Shares ",
-    "lastsale": "$18.97",
-    "netchange": "0.51",
-    "pctchange": "2.763%",
-    "volume": "2877160",
-    "marketCap": "115053178901.00",
+    "lastsale": "$18.92",
+    "netchange": "-0.05",
+    "pctchange": "-0.264%",
+    "volume": "2535463",
+    "marketCap": "114749928561.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -32468,11 +32454,11 @@
   {
     "symbol": "SOR",
     "name": "Source Capital Inc. Common Stock",
-    "lastsale": "$44.50",
-    "netchange": "0.26",
-    "pctchange": "0.588%",
-    "volume": "6984",
-    "marketCap": "371329494.00",
+    "lastsale": "$44.33",
+    "netchange": "-0.17",
+    "pctchange": "-0.382%",
+    "volume": "13272",
+    "marketCap": "369910931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -32481,14 +32467,14 @@
   },
   {
     "symbol": "SOS",
-    "name": "SOS Limited American Depositary Shares",
-    "lastsale": "$0.7001",
-    "netchange": "-0.0923",
-    "pctchange": "-11.648%",
-    "volume": "830387",
-    "marketCap": "13429780.00",
+    "name": "SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares",
+    "lastsale": "$9.13",
+    "netchange": "8.4299",
+    "pctchange": "1204.099%",
+    "volume": "97184",
+    "marketCap": "175137677.00",
     "country": "",
-    "ipoyear": "2017",
+    "ipoyear": "",
     "industry": "Finance: Consumer Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/sos"
@@ -32496,11 +32482,11 @@
   {
     "symbol": "SPB",
     "name": "Spectrum Brands Holdings Inc. Common Stock",
-    "lastsale": "$90.23",
-    "netchange": "2.01",
-    "pctchange": "2.278%",
-    "volume": "655530",
-    "marketCap": "2529200767.00",
+    "lastsale": "$90.26",
+    "netchange": "0.03",
+    "pctchange": "0.033%",
+    "volume": "442540",
+    "marketCap": "2531929383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32510,11 +32496,11 @@
   {
     "symbol": "SPCE",
     "name": "Virgin Galactic Holdings Inc. Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "0.19",
-    "pctchange": "2.806%",
-    "volume": "1757707",
-    "marketCap": "200973445.00",
+    "lastsale": "$6.81",
+    "netchange": "-0.15",
+    "pctchange": "-2.155%",
+    "volume": "1161564",
+    "marketCap": "196642121.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -32524,10 +32510,10 @@
   {
     "symbol": "SPE",
     "name": "Special Opportunities Fund Inc Common Stock",
-    "lastsale": "$15.29",
-    "netchange": "-0.04",
-    "pctchange": "-0.261%",
-    "volume": "68639",
+    "lastsale": "$14.93",
+    "netchange": "-0.36",
+    "pctchange": "-2.354%",
+    "volume": "130682",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32535,14 +32521,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/spe"
   },
+  {
+    "symbol": "SPE^C",
+    "name": "Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C",
+    "lastsale": "$23.90",
+    "netchange": "-0.10",
+    "pctchange": "-0.417%",
+    "volume": "174",
+    "marketCap": "",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/spe^c"
+  },
   {
     "symbol": "SPG",
     "name": "Simon Property Group Inc. Common Stock",
-    "lastsale": "$180.85",
-    "netchange": "0.58",
-    "pctchange": "0.322%",
-    "volume": "1125610",
-    "marketCap": "59007401257.00",
+    "lastsale": "$181.21",
+    "netchange": "0.36",
+    "pctchange": "0.199%",
+    "volume": "1160446",
+    "marketCap": "59124861387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -32552,10 +32552,10 @@
   {
     "symbol": "SPG^J",
     "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$62.975",
-    "netchange": "0.655",
-    "pctchange": "1.051%",
-    "volume": "519",
+    "lastsale": "$62.95",
+    "netchange": "-0.025",
+    "pctchange": "-0.04%",
+    "volume": "1103",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32566,11 +32566,11 @@
   {
     "symbol": "SPGI",
     "name": "S&P Global Inc. Common Stock",
-    "lastsale": "$503.00",
-    "netchange": "-0.29",
-    "pctchange": "-0.058%",
-    "volume": "1449660",
-    "marketCap": "156080900000.00",
+    "lastsale": "$502.31",
+    "netchange": "-0.69",
+    "pctchange": "-0.137%",
+    "volume": "1402632",
+    "marketCap": "155866793000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32580,11 +32580,11 @@
   {
     "symbol": "SPH",
     "name": "Suburban Propane Partners L.P. Common Stock",
-    "lastsale": "$17.84",
-    "netchange": "0.25",
-    "pctchange": "1.421%",
-    "volume": "199188",
-    "marketCap": "1143041875.00",
+    "lastsale": "$18.00",
+    "netchange": "0.16",
+    "pctchange": "0.897%",
+    "volume": "152114",
+    "marketCap": "1153293372.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Specialty Stores",
@@ -32594,11 +32594,11 @@
   {
     "symbol": "SPHR",
     "name": "Sphere Entertainment Co. Class A Common Stock",
-    "lastsale": "$40.65",
-    "netchange": "0.65",
-    "pctchange": "1.625%",
-    "volume": "1368192",
-    "marketCap": "1454996060.00",
+    "lastsale": "$41.48",
+    "netchange": "0.83",
+    "pctchange": "2.042%",
+    "volume": "348355",
+    "marketCap": "1484704466.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -32608,11 +32608,11 @@
   {
     "symbol": "SPIR",
     "name": "Spire Global Inc. Class A Common Stock",
-    "lastsale": "$13.59",
-    "netchange": "0.11",
-    "pctchange": "0.816%",
-    "volume": "262053",
-    "marketCap": "350960187.00",
+    "lastsale": "$14.59",
+    "netchange": "1.00",
+    "pctchange": "7.358%",
+    "volume": "333718",
+    "marketCap": "376785072.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -32623,9 +32623,9 @@
     "symbol": "SPLP",
     "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT",
     "lastsale": "$40.53",
-    "netchange": "-0.0029",
-    "pctchange": "-0.007%",
-    "volume": "6757",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "187",
     "marketCap": "777586410.00",
     "country": "United States",
     "ipoyear": "",
@@ -32636,10 +32636,10 @@
   {
     "symbol": "SPLP^A",
     "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value",
-    "lastsale": "$24.5918",
-    "netchange": "-0.0129",
-    "pctchange": "-0.052%",
-    "volume": "3448",
+    "lastsale": "$24.5729",
+    "netchange": "-0.0189",
+    "pctchange": "-0.077%",
+    "volume": "2406",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32650,10 +32650,10 @@
   {
     "symbol": "SPMA",
     "name": "Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029",
-    "lastsale": "$24.78",
-    "netchange": "-0.11",
-    "pctchange": "-0.442%",
-    "volume": "46640",
+    "lastsale": "$24.73",
+    "netchange": "-0.05",
+    "pctchange": "-0.202%",
+    "volume": "23501",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -32664,10 +32664,10 @@
   {
     "symbol": "SPMC",
     "name": "Sound Point Meridian Capital Inc. Common Stock",
-    "lastsale": "$20.34",
-    "netchange": "0.52",
-    "pctchange": "2.624%",
-    "volume": "12196",
+    "lastsale": "$20.32",
+    "netchange": "-0.02",
+    "pctchange": "-0.098%",
+    "volume": "16117",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -32678,11 +32678,11 @@
   {
     "symbol": "SPNT",
     "name": "SiriusPoint Ltd. Common Shares",
-    "lastsale": "$14.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.267%",
-    "volume": "434955",
-    "marketCap": "2419909662.00",
+    "lastsale": "$14.90",
+    "netchange": "-0.05",
+    "pctchange": "-0.334%",
+    "volume": "316984",
+    "marketCap": "2411816318.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -32692,10 +32692,10 @@
   {
     "symbol": "SPNT^B",
     "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share",
-    "lastsale": "$25.13",
-    "netchange": "-0.12",
-    "pctchange": "-0.475%",
-    "volume": "32868",
+    "lastsale": "$25.35",
+    "netchange": "0.22",
+    "pctchange": "0.875%",
+    "volume": "22212",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -32706,11 +32706,11 @@
   {
     "symbol": "SPOT",
     "name": "Spotify Technology S.A. Ordinary Shares",
-    "lastsale": "$454.36",
-    "netchange": "-3.96",
-    "pctchange": "-0.864%",
-    "volume": "2949681",
-    "marketCap": "89574070226.00",
+    "lastsale": "$463.83",
+    "netchange": "9.47",
+    "pctchange": "2.084%",
+    "volume": "2797587",
+    "marketCap": "91441018120.00",
     "country": "Luxembourg",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -32720,11 +32720,11 @@
   {
     "symbol": "SPR",
     "name": "Spirit Aerosystems Holdings Inc. Common Stock",
-    "lastsale": "$31.34",
-    "netchange": "0.64",
-    "pctchange": "2.085%",
-    "volume": "1626039",
-    "marketCap": "3664034303.00",
+    "lastsale": "$31.84",
+    "netchange": "0.50",
+    "pctchange": "1.595%",
+    "volume": "1853171",
+    "marketCap": "3722490498.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -32734,11 +32734,11 @@
   {
     "symbol": "SPRU",
     "name": "Spruce Power Holding Corporation Class A Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.02",
-    "pctchange": "-0.866%",
-    "volume": "28992",
-    "marketCap": "42599981.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.437%",
+    "volume": "35710",
+    "marketCap": "42413955.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -32748,11 +32748,11 @@
   {
     "symbol": "SPXC",
     "name": "SPX Technologies Inc. Common Stock",
-    "lastsale": "$163.98",
-    "netchange": "0.91",
-    "pctchange": "0.558%",
-    "volume": "189234",
-    "marketCap": "7601893231.00",
+    "lastsale": "$168.06",
+    "netchange": "4.08",
+    "pctchange": "2.488%",
+    "volume": "153331",
+    "marketCap": "7791036568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32762,10 +32762,10 @@
   {
     "symbol": "SPXX",
     "name": "Nuveen S&P 500 Dynamic Overwrite Fund",
-    "lastsale": "$17.30",
-    "netchange": "0.09",
-    "pctchange": "0.523%",
-    "volume": "68932",
+    "lastsale": "$17.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.289%",
+    "volume": "42930",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32776,11 +32776,11 @@
   {
     "symbol": "SQ",
     "name": "Block Inc. Class A Common Stock",
-    "lastsale": "$90.79",
-    "netchange": "6.49",
-    "pctchange": "7.699%",
-    "volume": "16606440",
-    "marketCap": "56272913060.00",
+    "lastsale": "$92.42",
+    "netchange": "1.63",
+    "pctchange": "1.795%",
+    "volume": "13310372",
+    "marketCap": "57283209880.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -32790,11 +32790,11 @@
   {
     "symbol": "SQM",
     "name": "Sociedad Quimica y Minera S.A. Common Stock",
-    "lastsale": "$38.74",
-    "netchange": "0.60",
-    "pctchange": "1.573%",
-    "volume": "1368064",
-    "marketCap": "11065633785.00",
+    "lastsale": "$39.14",
+    "netchange": "0.40",
+    "pctchange": "1.033%",
+    "volume": "1240085",
+    "marketCap": "11179889168.00",
     "country": "Chile",
     "ipoyear": "1993",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -32804,11 +32804,11 @@
   {
     "symbol": "SQNS",
     "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$2.599",
-    "netchange": "0.029",
-    "pctchange": "1.128%",
-    "volume": "64302",
-    "marketCap": "64956467.00",
+    "lastsale": "$2.69",
+    "netchange": "0.091",
+    "pctchange": "3.501%",
+    "volume": "148245",
+    "marketCap": "67230818.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32818,11 +32818,11 @@
   {
     "symbol": "SR",
     "name": "Spire Inc. Common Stock",
-    "lastsale": "$68.19",
-    "netchange": "1.18",
-    "pctchange": "1.761%",
-    "volume": "540336",
-    "marketCap": "3938004822.00",
+    "lastsale": "$67.93",
+    "netchange": "-0.26",
+    "pctchange": "-0.381%",
+    "volume": "457650",
+    "marketCap": "3922989699.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -32832,10 +32832,10 @@
   {
     "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": "$24.72",
-    "netchange": "0.08",
-    "pctchange": "0.325%",
-    "volume": "25908",
+    "lastsale": "$24.55",
+    "netchange": "-0.17",
+    "pctchange": "-0.688%",
+    "volume": "28334",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32846,11 +32846,11 @@
   {
     "symbol": "SRE",
     "name": "DBA Sempra Common Stock",
-    "lastsale": "$92.92",
-    "netchange": "0.73",
-    "pctchange": "0.792%",
-    "volume": "2466829",
-    "marketCap": "58855459611.00",
+    "lastsale": "$93.38",
+    "netchange": "0.46",
+    "pctchange": "0.495%",
+    "volume": "2901753",
+    "marketCap": "59146823272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -32860,11 +32860,11 @@
   {
     "symbol": "SREA",
     "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079",
-    "lastsale": "$24.27",
-    "netchange": "-0.09",
-    "pctchange": "-0.369%",
-    "volume": "36251",
-    "marketCap": "15366450386.00",
+    "lastsale": "$24.22",
+    "netchange": "-0.05",
+    "pctchange": "-0.206%",
+    "volume": "25728",
+    "marketCap": "15334793093.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Natural Gas Distribution",
@@ -32874,11 +32874,11 @@
   {
     "symbol": "SRFM",
     "name": "Surf Air Mobility Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.15",
-    "pctchange": "9.146%",
-    "volume": "200936",
-    "marketCap": "22959487.00",
+    "lastsale": "$2.19",
+    "netchange": "0.40",
+    "pctchange": "22.346%",
+    "volume": "567442",
+    "marketCap": "33963376.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -32888,11 +32888,11 @@
   {
     "symbol": "SRG",
     "name": "Seritage Growth Properties Class A Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "0.12",
-    "pctchange": "3.077%",
-    "volume": "223755",
-    "marketCap": "226198634.00",
+    "lastsale": "$3.93",
+    "netchange": "-0.09",
+    "pctchange": "-2.239%",
+    "volume": "340675",
+    "marketCap": "221134486.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -32902,10 +32902,10 @@
   {
     "symbol": "SRG^A",
     "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$21.9123",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "212",
+    "lastsale": "$21.75",
+    "netchange": "-0.1623",
+    "pctchange": "-0.741%",
+    "volume": "1916",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32916,11 +32916,11 @@
   {
     "symbol": "SRI",
     "name": "Stoneridge Inc. Common Stock",
-    "lastsale": "$6.29",
-    "netchange": "-0.31",
-    "pctchange": "-4.697%",
-    "volume": "260557",
-    "marketCap": "174157967.00",
+    "lastsale": "$6.00",
+    "netchange": "-0.29",
+    "pctchange": "-4.61%",
+    "volume": "250390",
+    "marketCap": "166128426.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Auto Parts:O.E.M.",
@@ -32930,11 +32930,11 @@
   {
     "symbol": "SRL",
     "name": "Scully Royalty Ltd.",
-    "lastsale": "$7.30",
-    "netchange": "-0.62",
-    "pctchange": "-7.828%",
-    "volume": "20336",
-    "marketCap": "108202432.00",
+    "lastsale": "$7.39",
+    "netchange": "0.09",
+    "pctchange": "1.233%",
+    "volume": "2869",
+    "marketCap": "109536435.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -32944,10 +32944,10 @@
   {
     "symbol": "SRV",
     "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$43.58",
-    "netchange": "0.11",
-    "pctchange": "0.253%",
-    "volume": "74161",
+    "lastsale": "$44.66",
+    "netchange": "1.08",
+    "pctchange": "2.478%",
+    "volume": "39067",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32958,11 +32958,11 @@
   {
     "symbol": "SSB",
     "name": "SouthState Corporation Common Stock",
-    "lastsale": "$105.58",
+    "lastsale": "$105.09",
     "netchange": "-0.49",
-    "pctchange": "-0.462%",
-    "volume": "334603",
-    "marketCap": "8054964473.00",
+    "pctchange": "-0.464%",
+    "volume": "318824",
+    "marketCap": "8017581137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32972,11 +32972,11 @@
   {
     "symbol": "SSD",
     "name": "Simpson Manufacturing Company Inc. Common Stock",
-    "lastsale": "$178.94",
-    "netchange": "-1.43",
-    "pctchange": "-0.793%",
-    "volume": "91456",
-    "marketCap": "7544841907.00",
+    "lastsale": "$178.89",
+    "netchange": "-0.05",
+    "pctchange": "-0.028%",
+    "volume": "141030",
+    "marketCap": "7542733702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32986,11 +32986,11 @@
   {
     "symbol": "SSL",
     "name": "Sasol Ltd. American Depositary Shares",
-    "lastsale": "$5.43",
-    "netchange": "0.19",
-    "pctchange": "3.626%",
-    "volume": "812458",
-    "marketCap": "3486840601.00",
+    "lastsale": "$5.21",
+    "netchange": "-0.22",
+    "pctchange": "-4.052%",
+    "volume": "1067487",
+    "marketCap": "3345568974.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33000,11 +33000,11 @@
   {
     "symbol": "SST",
     "name": "System1 Inc. Class A Common Stock",
-    "lastsale": "$0.9446",
-    "netchange": "-0.0079",
-    "pctchange": "-0.829%",
-    "volume": "107183",
-    "marketCap": "86818825.00",
+    "lastsale": "$0.97",
+    "netchange": "0.0254",
+    "pctchange": "2.689%",
+    "volume": "87803",
+    "marketCap": "89153357.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -33014,11 +33014,11 @@
   {
     "symbol": "SSTK",
     "name": "Shutterstock Inc. Common Stock",
-    "lastsale": "$29.51",
-    "netchange": "-1.04",
-    "pctchange": "-3.404%",
-    "volume": "339604",
-    "marketCap": "1028744126.00",
+    "lastsale": "$29.55",
+    "netchange": "0.04",
+    "pctchange": "0.136%",
+    "volume": "277912",
+    "marketCap": "1030138561.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -33028,11 +33028,11 @@
   {
     "symbol": "ST",
     "name": "Sensata Technologies Holding plc Ordinary Shares",
-    "lastsale": "$31.55",
-    "netchange": "-0.28",
-    "pctchange": "-0.88%",
-    "volume": "1453714",
-    "marketCap": "4718814557.00",
+    "lastsale": "$30.98",
+    "netchange": "-0.57",
+    "pctchange": "-1.807%",
+    "volume": "1505721",
+    "marketCap": "4633561805.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Industrial Machinery/Components",
@@ -33042,11 +33042,11 @@
   {
     "symbol": "STAG",
     "name": "Stag Industrial Inc. Common Stock",
-    "lastsale": "$36.33",
-    "netchange": "0.12",
-    "pctchange": "0.331%",
-    "volume": "1094351",
-    "marketCap": "6619772568.00",
+    "lastsale": "$36.32",
+    "netchange": "-0.01",
+    "pctchange": "-0.028%",
+    "volume": "739245",
+    "marketCap": "6617950445.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -33056,11 +33056,11 @@
   {
     "symbol": "STC",
     "name": "Stewart Information Services Corporation Common Stock",
-    "lastsale": "$72.82",
-    "netchange": "-0.58",
-    "pctchange": "-0.79%",
-    "volume": "108268",
-    "marketCap": "2018692301.00",
+    "lastsale": "$73.03",
+    "netchange": "0.21",
+    "pctchange": "0.288%",
+    "volume": "103198",
+    "marketCap": "2024513852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -33070,11 +33070,11 @@
   {
     "symbol": "STE",
     "name": "STERIS plc (Ireland) Ordinary Shares",
-    "lastsale": "$217.09",
-    "netchange": "-3.03",
-    "pctchange": "-1.377%",
-    "volume": "599428",
-    "marketCap": "21428373618.00",
+    "lastsale": "$212.00",
+    "netchange": "-5.09",
+    "pctchange": "-2.345%",
+    "volume": "511364",
+    "marketCap": "20925953324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -33084,11 +33084,11 @@
   {
     "symbol": "STEL",
     "name": "Stellar Bancorp Inc. Common Stock",
-    "lastsale": "$29.60",
-    "netchange": "-0.32",
-    "pctchange": "-1.07%",
-    "volume": "136719",
-    "marketCap": "1580727409.00",
+    "lastsale": "$29.56",
+    "netchange": "-0.04",
+    "pctchange": "-0.135%",
+    "volume": "89285",
+    "marketCap": "1578591291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33098,11 +33098,11 @@
   {
     "symbol": "STEM",
     "name": "Stem Inc. Class A Common Stock",
-    "lastsale": "$0.3556",
-    "netchange": "0.0026",
-    "pctchange": "0.737%",
-    "volume": "5203557",
-    "marketCap": "57875334.00",
+    "lastsale": "$0.3414",
+    "netchange": "-0.0142",
+    "pctchange": "-3.993%",
+    "volume": "6630846",
+    "marketCap": "55564227.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -33112,10 +33112,10 @@
   {
     "symbol": "STEW",
     "name": "SRH Total Return Fund Inc. Common Stock",
-    "lastsale": "$16.33",
-    "netchange": "0.11",
-    "pctchange": "0.678%",
-    "volume": "48191",
+    "lastsale": "$16.16",
+    "netchange": "-0.17",
+    "pctchange": "-1.041%",
+    "volume": "153168",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33126,11 +33126,11 @@
   {
     "symbol": "STG",
     "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares",
-    "lastsale": "$6.94",
-    "netchange": "0.24",
-    "pctchange": "3.582%",
-    "volume": "16409",
-    "marketCap": "95230319.00",
+    "lastsale": "$6.637",
+    "netchange": "-0.303",
+    "pctchange": "-4.366%",
+    "volume": "3565",
+    "marketCap": "91072569.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Other Consumer Services",
@@ -33140,10 +33140,10 @@
   {
     "symbol": "STK",
     "name": "Columbia Seligman Premium Technology Growth Fund Inc",
-    "lastsale": "$33.31",
-    "netchange": "0.17",
-    "pctchange": "0.513%",
-    "volume": "68524",
+    "lastsale": "$33.36",
+    "netchange": "0.05",
+    "pctchange": "0.15%",
+    "volume": "15229",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -33154,11 +33154,11 @@
   {
     "symbol": "STLA",
     "name": "Stellantis N.V. Common Shares",
-    "lastsale": "$13.39",
-    "netchange": "0.05",
-    "pctchange": "0.375%",
-    "volume": "4524138",
-    "marketCap": "40479296132.00",
+    "lastsale": "$13.05",
+    "netchange": "-0.34",
+    "pctchange": "-2.539%",
+    "volume": "8846234",
+    "marketCap": "39451442459.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Auto Manufacturing",
@@ -33168,11 +33168,11 @@
   {
     "symbol": "STM",
     "name": "STMicroelectronics N.V. Common Stock",
-    "lastsale": "$24.95",
-    "netchange": "-0.32",
-    "pctchange": "-1.266%",
-    "volume": "4470749",
-    "marketCap": "22524138471.00",
+    "lastsale": "$24.54",
+    "netchange": "-0.41",
+    "pctchange": "-1.643%",
+    "volume": "4934371",
+    "marketCap": "22154002328.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -33182,11 +33182,11 @@
   {
     "symbol": "STN",
     "name": "Stantec Inc Common Stock",
-    "lastsale": "$82.53",
-    "netchange": "0.22",
-    "pctchange": "0.267%",
-    "volume": "170476",
-    "marketCap": "9413949097.00",
+    "lastsale": "$83.04",
+    "netchange": "0.51",
+    "pctchange": "0.618%",
+    "volume": "138664",
+    "marketCap": "9472123265.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -33196,11 +33196,11 @@
   {
     "symbol": "STNG",
     "name": "Scorpio Tankers Inc. Common Shares",
-    "lastsale": "$54.79",
-    "netchange": "1.06",
-    "pctchange": "1.973%",
-    "volume": "875003",
-    "marketCap": "2909774444.00",
+    "lastsale": "$55.70",
+    "netchange": "0.91",
+    "pctchange": "1.661%",
+    "volume": "838695",
+    "marketCap": "2958102511.00",
     "country": "Monaco",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -33210,11 +33210,11 @@
   {
     "symbol": "STR",
     "name": "Sitio Royalties Corp. Class A Common Stock",
-    "lastsale": "$23.75",
-    "netchange": "0.29",
-    "pctchange": "1.236%",
-    "volume": "667985",
-    "marketCap": "3631737995.00",
+    "lastsale": "$24.37",
+    "netchange": "0.62",
+    "pctchange": "2.611%",
+    "volume": "969292",
+    "marketCap": "3726545471.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -33224,11 +33224,11 @@
   {
     "symbol": "STT",
     "name": "State Street Corporation Common Stock",
-    "lastsale": "$96.12",
-    "netchange": "0.64",
-    "pctchange": "0.67%",
-    "volume": "1528028",
-    "marketCap": "28177627886.00",
+    "lastsale": "$94.71",
+    "netchange": "-1.41",
+    "pctchange": "-1.467%",
+    "volume": "1781929",
+    "marketCap": "27764285654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33238,10 +33238,10 @@
   {
     "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": "$24.70",
-    "netchange": "-0.06",
-    "pctchange": "-0.242%",
-    "volume": "18268",
+    "lastsale": "$24.55",
+    "netchange": "-0.15",
+    "pctchange": "-0.607%",
+    "volume": "26516",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33252,11 +33252,11 @@
   {
     "symbol": "STVN",
     "name": "Stevanato Group S.p.A. Ordinary Shares",
-    "lastsale": "$17.77",
-    "netchange": "-1.23",
-    "pctchange": "-6.474%",
-    "volume": "839683",
-    "marketCap": "5251746440.00",
+    "lastsale": "$18.15",
+    "netchange": "0.38",
+    "pctchange": "2.138%",
+    "volume": "433468",
+    "marketCap": "5364051653.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -33266,11 +33266,11 @@
   {
     "symbol": "STWD",
     "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.",
-    "lastsale": "$19.56",
-    "netchange": "0.09",
-    "pctchange": "0.462%",
-    "volume": "1389332",
-    "marketCap": "6594839448.00",
+    "lastsale": "$19.75",
+    "netchange": "0.19",
+    "pctchange": "0.971%",
+    "volume": "1352463",
+    "marketCap": "6658899750.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -33280,11 +33280,11 @@
   {
     "symbol": "STZ",
     "name": "Constellation Brands Inc. Common Stock",
-    "lastsale": "$238.06",
-    "netchange": "0.55",
-    "pctchange": "0.232%",
-    "volume": "978811",
-    "marketCap": "43222633770.00",
+    "lastsale": "$240.44",
+    "netchange": "2.38",
+    "pctchange": "1.00%",
+    "volume": "1033746",
+    "marketCap": "43654751171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33294,11 +33294,11 @@
   {
     "symbol": "SU",
     "name": "Suncor Energy  Inc. Common Stock",
-    "lastsale": "$40.81",
-    "netchange": "0.33",
-    "pctchange": "0.815%",
-    "volume": "3849788",
-    "marketCap": "51830030569.00",
+    "lastsale": "$40.98",
+    "netchange": "0.17",
+    "pctchange": "0.417%",
+    "volume": "3156984",
+    "marketCap": "52045936112.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -33308,11 +33308,11 @@
   {
     "symbol": "SUI",
     "name": "Sun Communities Inc. Common Stock",
-    "lastsale": "$125.27",
-    "netchange": "0.11",
-    "pctchange": "0.088%",
-    "volume": "531135",
-    "marketCap": "15958183758.00",
+    "lastsale": "$126.61",
+    "netchange": "1.34",
+    "pctchange": "1.07%",
+    "volume": "788515",
+    "marketCap": "16128886769.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -33322,11 +33322,11 @@
   {
     "symbol": "SUM",
     "name": "Summit Materials Inc. Class A Common Stock",
-    "lastsale": "$48.52",
-    "netchange": "0.09",
-    "pctchange": "0.186%",
-    "volume": "618296",
-    "marketCap": "8520373814.00",
+    "lastsale": "$48.39",
+    "netchange": "-0.13",
+    "pctchange": "-0.268%",
+    "volume": "489806",
+    "marketCap": "8497545112.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33336,11 +33336,11 @@
   {
     "symbol": "SUN",
     "name": "Sunoco LP Common Units representing limited partner interests",
-    "lastsale": "$53.88",
-    "netchange": "1.72",
-    "pctchange": "3.298%",
-    "volume": "660107",
-    "marketCap": "8211978442.00",
+    "lastsale": "$53.82",
+    "netchange": "-0.06",
+    "pctchange": "-0.111%",
+    "volume": "420517",
+    "marketCap": "8202833700.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -33350,11 +33350,11 @@
   {
     "symbol": "SUP",
     "name": "Superior Industries International Inc. Common Stock (DE)",
-    "lastsale": "$2.35",
-    "netchange": "0.02",
-    "pctchange": "0.858%",
-    "volume": "104616",
-    "marketCap": "67882225.00",
+    "lastsale": "$2.39",
+    "netchange": "0.04",
+    "pctchange": "1.702%",
+    "volume": "38854",
+    "marketCap": "69037667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -33364,11 +33364,11 @@
   {
     "symbol": "SUPV",
     "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares",
-    "lastsale": "$11.25",
-    "netchange": "0.63",
-    "pctchange": "5.932%",
-    "volume": "1709693",
-    "marketCap": "1027625220.00",
+    "lastsale": "$11.16",
+    "netchange": "-0.09",
+    "pctchange": "-0.80%",
+    "volume": "1303489",
+    "marketCap": "1019404218.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -33378,11 +33378,11 @@
   {
     "symbol": "SUZ",
     "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)",
-    "lastsale": "$10.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1878445",
-    "marketCap": "13875811424.00",
+    "lastsale": "$10.49",
+    "netchange": "-0.15",
+    "pctchange": "-1.41%",
+    "volume": "924546",
+    "marketCap": "13680193781.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "Paper",
@@ -33392,11 +33392,11 @@
   {
     "symbol": "SVV",
     "name": "Savers Value Village Inc. Common Stock",
-    "lastsale": "$9.07",
-    "netchange": "-0.09",
-    "pctchange": "-0.983%",
-    "volume": "525296",
-    "marketCap": "1450375337.00",
+    "lastsale": "$8.71",
+    "netchange": "-0.36",
+    "pctchange": "-3.969%",
+    "volume": "513013",
+    "marketCap": "1392808069.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -33406,11 +33406,11 @@
   {
     "symbol": "SW",
     "name": "Smurfit WestRock plc Ordinary Shares",
-    "lastsale": "$53.44",
-    "netchange": "1.78",
-    "pctchange": "3.446%",
-    "volume": "4036637",
-    "marketCap": "27797142625.00",
+    "lastsale": "$53.16",
+    "netchange": "-0.28",
+    "pctchange": "-0.524%",
+    "volume": "2871220",
+    "marketCap": "27651498914.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Containers/Packaging",
@@ -33420,11 +33420,11 @@
   {
     "symbol": "SWI",
     "name": "SolarWinds Corporation Common Stock",
-    "lastsale": "$12.94",
-    "netchange": "-0.24",
-    "pctchange": "-1.821%",
-    "volume": "321508",
-    "marketCap": "2207198329.00",
+    "lastsale": "$13.04",
+    "netchange": "0.10",
+    "pctchange": "0.773%",
+    "volume": "355428",
+    "marketCap": "2224255503.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -33434,11 +33434,11 @@
   {
     "symbol": "SWK",
     "name": "Stanley Black & Decker Inc. Common Stock",
-    "lastsale": "$86.58",
-    "netchange": "1.13",
-    "pctchange": "1.322%",
-    "volume": "1579425",
-    "marketCap": "13347508211.00",
+    "lastsale": "$86.31",
+    "netchange": "-0.27",
+    "pctchange": "-0.312%",
+    "volume": "1416572",
+    "marketCap": "13305883965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33448,11 +33448,11 @@
   {
     "symbol": "SWX",
     "name": "Southwest Gas Holdings Inc. Common Stock (DE)",
-    "lastsale": "$77.43",
-    "netchange": "0.94",
-    "pctchange": "1.229%",
-    "volume": "190155",
-    "marketCap": "5555112058.00",
+    "lastsale": "$79.11",
+    "netchange": "1.68",
+    "pctchange": "2.17%",
+    "volume": "307267",
+    "marketCap": "5675641417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33462,10 +33462,10 @@
   {
     "symbol": "SWZ",
     "name": "Swiss Helvetia Fund Inc. (The) Common Stock",
-    "lastsale": "$7.88",
-    "netchange": "0.01",
-    "pctchange": "0.127%",
-    "volume": "19712",
+    "lastsale": "$7.81",
+    "netchange": "-0.07",
+    "pctchange": "-0.888%",
+    "volume": "42191",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33476,11 +33476,11 @@
   {
     "symbol": "SXC",
     "name": "SunCoke Energy Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "0.21",
-    "pctchange": "1.717%",
-    "volume": "690140",
-    "marketCap": "1046108548.00",
+    "lastsale": "$12.51",
+    "netchange": "0.07",
+    "pctchange": "0.563%",
+    "volume": "558869",
+    "marketCap": "1051995011.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Steel/Iron Ore",
@@ -33490,11 +33490,11 @@
   {
     "symbol": "SXI",
     "name": "Standex International Corporation Common Stock",
-    "lastsale": "$204.05",
-    "netchange": "1.78",
-    "pctchange": "0.88%",
-    "volume": "31991",
-    "marketCap": "2465269865.00",
+    "lastsale": "$203.76",
+    "netchange": "-0.29",
+    "pctchange": "-0.142%",
+    "volume": "34483",
+    "marketCap": "2461766173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33504,11 +33504,11 @@
   {
     "symbol": "SXT",
     "name": "Sensient Technologies Corporation Common Stock",
-    "lastsale": "$77.08",
-    "netchange": "0.08",
-    "pctchange": "0.104%",
-    "volume": "186391",
-    "marketCap": "3265169308.00",
+    "lastsale": "$76.45",
+    "netchange": "-0.63",
+    "pctchange": "-0.817%",
+    "volume": "173190",
+    "marketCap": "3238482013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -33518,11 +33518,11 @@
   {
     "symbol": "SYF",
     "name": "Synchrony Financial Common Stock",
-    "lastsale": "$64.05",
-    "netchange": "-0.93",
-    "pctchange": "-1.431%",
-    "volume": "3020746",
-    "marketCap": "24937507731.00",
+    "lastsale": "$63.65",
+    "netchange": "-0.40",
+    "pctchange": "-0.625%",
+    "volume": "4105814",
+    "marketCap": "24781769978.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -33532,10 +33532,10 @@
   {
     "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": "$20.30",
-    "netchange": "-0.18",
-    "pctchange": "-0.879%",
-    "volume": "56154",
+    "lastsale": "$20.265",
+    "netchange": "-0.035",
+    "pctchange": "-0.172%",
+    "volume": "49787",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33546,10 +33546,10 @@
   {
     "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": "$26.10",
-    "netchange": "-0.27",
-    "pctchange": "-1.024%",
-    "volume": "36228",
+    "lastsale": "$26.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.192%",
+    "volume": "22406",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33560,11 +33560,11 @@
   {
     "symbol": "SYK",
     "name": "Stryker Corporation Common Stock",
-    "lastsale": "$389.40",
-    "netchange": "-0.68",
-    "pctchange": "-0.174%",
-    "volume": "2054563",
-    "marketCap": "148445422006.00",
+    "lastsale": "$388.68",
+    "netchange": "-0.72",
+    "pctchange": "-0.185%",
+    "volume": "1524168",
+    "marketCap": "148170946650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33574,11 +33574,11 @@
   {
     "symbol": "SYY",
     "name": "Sysco Corporation Common Stock",
-    "lastsale": "$75.76",
-    "netchange": "0.81",
-    "pctchange": "1.081%",
-    "volume": "2877275",
-    "marketCap": "37215289336.00",
+    "lastsale": "$74.40",
+    "netchange": "-1.36",
+    "pctchange": "-1.795%",
+    "volume": "2850865",
+    "marketCap": "36547221840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -33588,11 +33588,11 @@
   {
     "symbol": "T",
     "name": "AT&T Inc.",
-    "lastsale": "$22.99",
-    "netchange": "0.31",
-    "pctchange": "1.367%",
-    "volume": "35655338",
-    "marketCap": "164959897719.00",
+    "lastsale": "$22.73",
+    "netchange": "-0.26",
+    "pctchange": "-1.131%",
+    "volume": "24637678",
+    "marketCap": "163094322539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33602,10 +33602,10 @@
   {
     "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": "$21.40",
-    "netchange": "-0.15",
-    "pctchange": "-0.696%",
-    "volume": "70372",
+    "lastsale": "$21.35",
+    "netchange": "-0.05",
+    "pctchange": "-0.234%",
+    "volume": "95932",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33616,10 +33616,10 @@
   {
     "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": "$20.42",
-    "netchange": "0.09",
-    "pctchange": "0.443%",
-    "volume": "90430",
+    "lastsale": "$20.22",
+    "netchange": "-0.20",
+    "pctchange": "-0.979%",
+    "volume": "393571",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33630,11 +33630,11 @@
   {
     "symbol": "TAC",
     "name": "TransAlta Corporation Ordinary Shares",
-    "lastsale": "$10.30",
-    "netchange": "0.04",
-    "pctchange": "0.39%",
-    "volume": "567277",
-    "marketCap": "3074550000.00",
+    "lastsale": "$10.35",
+    "netchange": "0.05",
+    "pctchange": "0.485%",
+    "volume": "479675",
+    "marketCap": "3089475000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -33644,11 +33644,11 @@
   {
     "symbol": "TAK",
     "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)",
-    "lastsale": "$13.53",
-    "netchange": "-0.09",
-    "pctchange": "-0.661%",
-    "volume": "3790693",
-    "marketCap": "42457504336.00",
+    "lastsale": "$13.62",
+    "netchange": "0.09",
+    "pctchange": "0.665%",
+    "volume": "1679459",
+    "marketCap": "42739926759.00",
     "country": "Japan",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33658,11 +33658,11 @@
   {
     "symbol": "TAL",
     "name": "TAL Education Group American Depositary Shares",
-    "lastsale": "$9.95",
-    "netchange": "0.11",
-    "pctchange": "1.118%",
-    "volume": "15182268",
-    "marketCap": "6025302080.00",
+    "lastsale": "$9.91",
+    "netchange": "-0.04",
+    "pctchange": "-0.402%",
+    "volume": "10270921",
+    "marketCap": "6001079760.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -33672,11 +33672,11 @@
   {
     "symbol": "TALO",
     "name": "Talos Energy Inc. Common Stock",
-    "lastsale": "$11.41",
-    "netchange": "0.13",
-    "pctchange": "1.152%",
-    "volume": "1548606",
-    "marketCap": "2053358810.00",
+    "lastsale": "$11.03",
+    "netchange": "-0.38",
+    "pctchange": "-3.33%",
+    "volume": "958609",
+    "marketCap": "1984973503.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -33686,11 +33686,11 @@
   {
     "symbol": "TAP",
     "name": "Molson Coors Beverage Company Class B Common Stock",
-    "lastsale": "$61.87",
-    "netchange": "-0.55",
-    "pctchange": "-0.881%",
-    "volume": "1448347",
-    "marketCap": "12134453776.00",
+    "lastsale": "$60.80",
+    "netchange": "-1.07",
+    "pctchange": "-1.729%",
+    "volume": "1741743",
+    "marketCap": "11924596566.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33700,11 +33700,11 @@
   {
     "symbol": "TBB",
     "name": "AT&T Inc. 5.350% Global Notes due 2066",
-    "lastsale": "$23.99",
-    "netchange": "-0.08",
-    "pctchange": "-0.332%",
-    "volume": "50378",
-    "marketCap": "172135186876.00",
+    "lastsale": "$23.77",
+    "netchange": "-0.22",
+    "pctchange": "-0.917%",
+    "volume": "147412",
+    "marketCap": "170556623262.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Telecommunications Equipment",
@@ -33714,11 +33714,11 @@
   {
     "symbol": "TBBB",
     "name": "BBB Foods Inc. Class A Common Shares",
-    "lastsale": "$32.11",
-    "netchange": "-0.07",
-    "pctchange": "-0.218%",
-    "volume": "781322",
-    "marketCap": "3602766147.00",
+    "lastsale": "$32.73",
+    "netchange": "0.62",
+    "pctchange": "1.931%",
+    "volume": "695139",
+    "marketCap": "3672330613.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -33728,11 +33728,11 @@
   {
     "symbol": "TBC",
     "name": "AT&T Inc. 5.625% Global Notes due 2067",
-    "lastsale": "$25.07",
-    "netchange": "-0.03",
-    "pctchange": "-0.12%",
-    "volume": "93419",
-    "marketCap": "179884499166.00",
+    "lastsale": "$25.06",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "173009",
+    "marketCap": "179812746274.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Telecommunications Equipment",
@@ -33742,11 +33742,11 @@
   {
     "symbol": "TBI",
     "name": "TrueBlue Inc. Common Stock",
-    "lastsale": "$6.84",
-    "netchange": "-0.05",
-    "pctchange": "-0.726%",
-    "volume": "180124",
-    "marketCap": "202183150.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.09",
+    "pctchange": "-1.316%",
+    "volume": "187099",
+    "marketCap": "199522845.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -33756,11 +33756,11 @@
   {
     "symbol": "TBN",
     "name": "Tamboran Resources Corporation Common stock",
-    "lastsale": "$18.78",
-    "netchange": "-0.41",
-    "pctchange": "-2.137%",
-    "volume": "6718",
-    "marketCap": "267131866.00",
+    "lastsale": "$18.66",
+    "netchange": "-0.12",
+    "pctchange": "-0.639%",
+    "volume": "12333",
+    "marketCap": "265424953.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -33770,11 +33770,11 @@
   {
     "symbol": "TCI",
     "name": "Transcontinental Realty Investors Inc. Common Stock",
-    "lastsale": "$27.75",
-    "netchange": "0.30",
-    "pctchange": "1.093%",
-    "volume": "1817",
-    "marketCap": "239741019.00",
+    "lastsale": "$28.00",
+    "netchange": "0.25",
+    "pctchange": "0.901%",
+    "volume": "1025",
+    "marketCap": "241900848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -33784,11 +33784,11 @@
   {
     "symbol": "TCS",
     "name": "Container Store (The) Common Stock",
-    "lastsale": "$4.13",
-    "netchange": "-0.26",
-    "pctchange": "-5.923%",
-    "volume": "128822",
-    "marketCap": "14253663.00",
+    "lastsale": "$4.29",
+    "netchange": "0.16",
+    "pctchange": "3.874%",
+    "volume": "74332",
+    "marketCap": "14805863.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Home Furnishings",
@@ -33798,11 +33798,11 @@
   {
     "symbol": "TD",
     "name": "Toronto Dominion Bank (The) Common Stock",
-    "lastsale": "$56.27",
-    "netchange": "0.34",
-    "pctchange": "0.608%",
-    "volume": "1948636",
-    "marketCap": "98376841000.00",
+    "lastsale": "$55.83",
+    "netchange": "-0.44",
+    "pctchange": "-0.782%",
+    "volume": "1564448",
+    "marketCap": "97607589000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -33812,11 +33812,11 @@
   {
     "symbol": "TDC",
     "name": "Teradata Corporation Common Stock",
-    "lastsale": "$29.21",
-    "netchange": "0.24",
-    "pctchange": "0.828%",
-    "volume": "711523",
-    "marketCap": "2795397000.00",
+    "lastsale": "$29.50",
+    "netchange": "0.29",
+    "pctchange": "0.993%",
+    "volume": "635166",
+    "marketCap": "2823150000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33826,10 +33826,10 @@
   {
     "symbol": "TDF",
     "name": "Templeton Dragon Fund Inc. Common Stock",
-    "lastsale": "$8.70",
-    "netchange": "0.12",
-    "pctchange": "1.399%",
-    "volume": "34953",
+    "lastsale": "$8.62",
+    "netchange": "-0.08",
+    "pctchange": "-0.92%",
+    "volume": "69713",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33840,11 +33840,11 @@
   {
     "symbol": "TDG",
     "name": "Transdigm Group Incorporated Common Stock",
-    "lastsale": "$1252.35",
-    "netchange": "-1.81",
-    "pctchange": "-0.144%",
-    "volume": "268281",
-    "marketCap": "70420201553.00",
+    "lastsale": "$1250.62",
+    "netchange": "-1.73",
+    "pctchange": "-0.138%",
+    "volume": "319332",
+    "marketCap": "70322922878.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -33854,11 +33854,11 @@
   {
     "symbol": "TDOC",
     "name": "Teladoc Health Inc. Common Stock",
-    "lastsale": "$9.05",
-    "netchange": "-0.16",
-    "pctchange": "-1.737%",
-    "volume": "4705513",
-    "marketCap": "1558108843.00",
+    "lastsale": "$8.93",
+    "netchange": "-0.12",
+    "pctchange": "-1.326%",
+    "volume": "3184586",
+    "marketCap": "1537448836.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Nursing Services",
@@ -33868,11 +33868,11 @@
   {
     "symbol": "TDS",
     "name": "Telephone and Data Systems Inc. Common Shares",
-    "lastsale": "$31.20",
-    "netchange": "0.03",
-    "pctchange": "0.096%",
-    "volume": "692184",
-    "marketCap": "3525600000.00",
+    "lastsale": "$31.51",
+    "netchange": "0.31",
+    "pctchange": "0.994%",
+    "volume": "818244",
+    "marketCap": "3560630000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33882,10 +33882,10 @@
   {
     "symbol": "TDS^U",
     "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.80",
-    "netchange": "0.22",
-    "pctchange": "1.019%",
-    "volume": "45499",
+    "lastsale": "$21.94",
+    "netchange": "0.14",
+    "pctchange": "0.642%",
+    "volume": "56746",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33896,10 +33896,10 @@
   {
     "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": "$19.42",
-    "netchange": "0.15",
-    "pctchange": "0.778%",
-    "volume": "53466",
+    "lastsale": "$19.46",
+    "netchange": "0.04",
+    "pctchange": "0.206%",
+    "volume": "43347",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33910,11 +33910,11 @@
   {
     "symbol": "TDW",
     "name": "Tidewater Inc. Common Stock",
-    "lastsale": "$50.97",
-    "netchange": "0.24",
-    "pctchange": "0.473%",
-    "volume": "688755",
-    "marketCap": "2666903106.00",
+    "lastsale": "$50.68",
+    "netchange": "-0.29",
+    "pctchange": "-0.569%",
+    "volume": "804283",
+    "marketCap": "2651729437.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -33924,11 +33924,11 @@
   {
     "symbol": "TDY",
     "name": "Teledyne Technologies Incorporated Common Stock",
-    "lastsale": "$465.89",
-    "netchange": "-4.26",
-    "pctchange": "-0.906%",
-    "volume": "261691",
-    "marketCap": "21711555331.00",
+    "lastsale": "$464.82",
+    "netchange": "-1.07",
+    "pctchange": "-0.23%",
+    "volume": "241691",
+    "marketCap": "21661690847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33939,9 +33939,9 @@
     "symbol": "TEAF",
     "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest",
     "lastsale": "$12.58",
-    "netchange": "0.02",
-    "pctchange": "0.159%",
-    "volume": "30433",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24086",
     "marketCap": "169718378.00",
     "country": "",
     "ipoyear": "2019",
@@ -33952,11 +33952,11 @@
   {
     "symbol": "TECK",
     "name": "Teck Resources Ltd Ordinary Shares",
-    "lastsale": "$46.17",
-    "netchange": "1.18",
-    "pctchange": "2.623%",
-    "volume": "2679658",
-    "marketCap": "23906826000.00",
+    "lastsale": "$47.13",
+    "netchange": "0.96",
+    "pctchange": "2.079%",
+    "volume": "2417052",
+    "marketCap": "24403914000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33966,11 +33966,11 @@
   {
     "symbol": "TEF",
     "name": "Telefonica SA Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "0.08",
-    "pctchange": "1.814%",
-    "volume": "773048",
-    "marketCap": "25819557071.00",
+    "lastsale": "$4.54",
+    "netchange": "0.05",
+    "pctchange": "1.114%",
+    "volume": "737596",
+    "marketCap": "26107079978.00",
     "country": "Spain",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -33980,10 +33980,10 @@
   {
     "symbol": "TEI",
     "name": "Templeton Emerging Markets Income Fund Inc. Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "0.01",
-    "pctchange": "0.187%",
-    "volume": "105357",
+    "lastsale": "$5.37",
+    "netchange": "0.02",
+    "pctchange": "0.374%",
+    "volume": "71275",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -33994,11 +33994,11 @@
   {
     "symbol": "TEL",
     "name": "TE Connectivity plc Ordinary Shares",
-    "lastsale": "$148.36",
-    "netchange": "0.01",
-    "pctchange": "0.007%",
-    "volume": "1297046",
-    "marketCap": "44383694200.00",
+    "lastsale": "$146.95",
+    "netchange": "-1.41",
+    "pctchange": "-0.95%",
+    "volume": "1813499",
+    "marketCap": "43961875591.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -34008,11 +34008,11 @@
   {
     "symbol": "TEN",
     "name": "Tsakos Energy Navigation Ltd Common Shares",
-    "lastsale": "$20.45",
-    "netchange": "0.22",
-    "pctchange": "1.087%",
-    "volume": "175352",
-    "marketCap": "603389581.00",
+    "lastsale": "$20.56",
+    "netchange": "0.11",
+    "pctchange": "0.538%",
+    "volume": "140250",
+    "marketCap": "606635198.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -34022,10 +34022,10 @@
   {
     "symbol": "TEN^E",
     "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$26.5015",
-    "netchange": "-0.0267",
-    "pctchange": "-0.101%",
-    "volume": "7614",
+    "lastsale": "$26.5657",
+    "netchange": "0.0642",
+    "pctchange": "0.242%",
+    "volume": "5274",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -34036,10 +34036,10 @@
   {
     "symbol": "TEN^F",
     "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$26.57",
-    "netchange": "0.06",
-    "pctchange": "0.226%",
-    "volume": "9538",
+    "lastsale": "$26.55",
+    "netchange": "-0.02",
+    "pctchange": "-0.075%",
+    "volume": "8644",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -34050,11 +34050,11 @@
   {
     "symbol": "TEO",
     "name": "Telecom Argentina SA",
-    "lastsale": "$13.92",
-    "netchange": "0.74",
-    "pctchange": "5.615%",
-    "volume": "292572",
-    "marketCap": "5995867420.00",
+    "lastsale": "$13.44",
+    "netchange": "-0.48",
+    "pctchange": "-3.448%",
+    "volume": "187247",
+    "marketCap": "5789113371.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34064,11 +34064,11 @@
   {
     "symbol": "TEVA",
     "name": "Teva Pharmaceutical Industries Limited American Depositary Shares",
-    "lastsale": "$16.49",
-    "netchange": "0.06",
-    "pctchange": "0.365%",
-    "volume": "8184624",
-    "marketCap": "18683998029.00",
+    "lastsale": "$16.81",
+    "netchange": "0.32",
+    "pctchange": "1.941%",
+    "volume": "8251092",
+    "marketCap": "19046574097.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34078,11 +34078,11 @@
   {
     "symbol": "TEX",
     "name": "Terex Corporation Common Stock",
-    "lastsale": "$52.27",
-    "netchange": "0.29",
-    "pctchange": "0.558%",
-    "volume": "573772",
-    "marketCap": "3491636000.00",
+    "lastsale": "$51.40",
+    "netchange": "-0.87",
+    "pctchange": "-1.664%",
+    "volume": "538099",
+    "marketCap": "3433520000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -34092,11 +34092,11 @@
   {
     "symbol": "TFC",
     "name": "Truist Financial Corporation Common Stock",
-    "lastsale": "$46.79",
-    "netchange": "0.24",
-    "pctchange": "0.516%",
-    "volume": "5174967",
-    "marketCap": "62114689997.00",
+    "lastsale": "$46.63",
+    "netchange": "-0.16",
+    "pctchange": "-0.342%",
+    "volume": "6408397",
+    "marketCap": "61902286697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34106,10 +34106,10 @@
   {
     "symbol": "TFC^I",
     "name": "Truist Financial Corporation Depositary Shares",
-    "lastsale": "$23.26",
-    "netchange": "-0.09",
-    "pctchange": "-0.385%",
-    "volume": "3984",
+    "lastsale": "$23.09",
+    "netchange": "-0.17",
+    "pctchange": "-0.731%",
+    "volume": "5207",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34120,10 +34120,10 @@
   {
     "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": "$22.8801",
-    "netchange": "-0.0099",
-    "pctchange": "-0.043%",
-    "volume": "55932",
+    "lastsale": "$22.7552",
+    "netchange": "-0.1249",
+    "pctchange": "-0.546%",
+    "volume": "33712",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34134,10 +34134,10 @@
   {
     "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": "$20.65",
-    "netchange": "-0.08",
-    "pctchange": "-0.386%",
-    "volume": "53978",
+    "lastsale": "$20.56",
+    "netchange": "-0.09",
+    "pctchange": "-0.436%",
+    "volume": "29164",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34148,11 +34148,11 @@
   {
     "symbol": "TFII",
     "name": "TFI International Inc. Common Shares",
-    "lastsale": "$143.46",
-    "netchange": "-0.20",
-    "pctchange": "-0.139%",
-    "volume": "222409",
-    "marketCap": "12137359131.00",
+    "lastsale": "$142.86",
+    "netchange": "-0.60",
+    "pctchange": "-0.418%",
+    "volume": "129156",
+    "marketCap": "12086596441.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -34162,25 +34162,39 @@
   {
     "symbol": "TFPM",
     "name": "Triple Flag Precious Metals Corp. Common Shares",
-    "lastsale": "$16.43",
-    "netchange": "0.25",
-    "pctchange": "1.545%",
-    "volume": "227919",
-    "marketCap": "3310344446.00",
+    "lastsale": "$16.65",
+    "netchange": "0.22",
+    "pctchange": "1.339%",
+    "volume": "166669",
+    "marketCap": "3354670422.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
     "sector": "Industrials",
     "url": "/market-activity/stocks/tfpm"
   },
+  {
+    "symbol": "TFSA",
+    "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026",
+    "lastsale": "$24.04",
+    "netchange": "-0.0685",
+    "pctchange": "-0.284%",
+    "volume": "371",
+    "marketCap": "202870892.00",
+    "country": "",
+    "ipoyear": "2021",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/tfsa"
+  },
   {
     "symbol": "TFX",
     "name": "Teleflex Incorporated Common Stock",
-    "lastsale": "$194.43",
-    "netchange": "2.28",
-    "pctchange": "1.187%",
-    "volume": "480573",
-    "marketCap": "9030055202.00",
+    "lastsale": "$193.07",
+    "netchange": "-1.36",
+    "pctchange": "-0.699%",
+    "volume": "567252",
+    "marketCap": "8966891723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34190,11 +34204,11 @@
   {
     "symbol": "TG",
     "name": "Tredegar Corporation Common Stock",
-    "lastsale": "$6.98",
-    "netchange": "-0.10",
-    "pctchange": "-1.412%",
-    "volume": "148219",
-    "marketCap": "239839445.00",
+    "lastsale": "$7.11",
+    "netchange": "0.13",
+    "pctchange": "1.862%",
+    "volume": "239314",
+    "marketCap": "244306369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34204,11 +34218,11 @@
   {
     "symbol": "TGI",
     "name": "Triumph Group Inc. Common Stock",
-    "lastsale": "$18.50",
-    "netchange": "0.52",
-    "pctchange": "2.892%",
-    "volume": "626784",
-    "marketCap": "1430981105.00",
+    "lastsale": "$18.76",
+    "netchange": "0.26",
+    "pctchange": "1.405%",
+    "volume": "529985",
+    "marketCap": "1451092191.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aerospace",
@@ -34218,11 +34232,11 @@
   {
     "symbol": "TGLS",
     "name": "Tecnoglass Inc. Ordinary Shares",
-    "lastsale": "$73.85",
-    "netchange": "0.68",
-    "pctchange": "0.929%",
-    "volume": "246876",
-    "marketCap": "3470602757.00",
+    "lastsale": "$75.23",
+    "netchange": "1.38",
+    "pctchange": "1.869%",
+    "volume": "339920",
+    "marketCap": "3535456269.00",
     "country": "Colombia",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -34232,11 +34246,11 @@
   {
     "symbol": "TGNA",
     "name": "TEGNA Inc",
-    "lastsale": "$17.66",
-    "netchange": "0.02",
-    "pctchange": "0.113%",
-    "volume": "1374573",
-    "marketCap": "2845410070.00",
+    "lastsale": "$17.88",
+    "netchange": "0.22",
+    "pctchange": "1.246%",
+    "volume": "1413196",
+    "marketCap": "2880856854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -34246,11 +34260,11 @@
   {
     "symbol": "TGS",
     "name": "Transportadora de Gas del Sur SA TGS Common Stock",
-    "lastsale": "$29.18",
-    "netchange": "1.76",
-    "pctchange": "6.419%",
-    "volume": "377475",
-    "marketCap": "4393113546.00",
+    "lastsale": "$28.28",
+    "netchange": "-0.90",
+    "pctchange": "-3.084%",
+    "volume": "547312",
+    "marketCap": "4257616555.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34260,11 +34274,11 @@
   {
     "symbol": "TGT",
     "name": "Target Corporation Common Stock",
-    "lastsale": "$156.56",
-    "netchange": "4.43",
-    "pctchange": "2.912%",
-    "volume": "6502782",
-    "marketCap": "72123225709.00",
+    "lastsale": "$156.00",
+    "netchange": "-0.56",
+    "pctchange": "-0.358%",
+    "volume": "9111378",
+    "marketCap": "71865247896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -34274,11 +34288,11 @@
   {
     "symbol": "THC",
     "name": "Tenet Healthcare Corporation Common Stock",
-    "lastsale": "$153.45",
-    "netchange": "-1.89",
-    "pctchange": "-1.217%",
-    "volume": "1340992",
-    "marketCap": "14592634650.00",
+    "lastsale": "$153.35",
+    "netchange": "-0.10",
+    "pctchange": "-0.065%",
+    "volume": "819193",
+    "marketCap": "14583124950.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -34288,11 +34302,11 @@
   {
     "symbol": "THG",
     "name": "Hanover Insurance Group Inc",
-    "lastsale": "$164.39",
-    "netchange": "0.91",
-    "pctchange": "0.557%",
-    "volume": "144114",
-    "marketCap": "5923522571.00",
+    "lastsale": "$163.16",
+    "netchange": "-1.23",
+    "pctchange": "-0.748%",
+    "volume": "149227",
+    "marketCap": "5879201549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -34302,11 +34316,11 @@
   {
     "symbol": "THO",
     "name": "Thor Industries Inc. Common Stock",
-    "lastsale": "$110.05",
-    "netchange": "0.68",
-    "pctchange": "0.622%",
-    "volume": "825042",
-    "marketCap": "5825103211.00",
+    "lastsale": "$107.95",
+    "netchange": "-2.10",
+    "pctchange": "-1.908%",
+    "volume": "471224",
+    "marketCap": "5713947221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34316,10 +34330,10 @@
   {
     "symbol": "THQ",
     "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest",
-    "lastsale": "$19.34",
-    "netchange": "0.19",
-    "pctchange": "0.992%",
-    "volume": "268057",
+    "lastsale": "$19.55",
+    "netchange": "0.21",
+    "pctchange": "1.086%",
+    "volume": "165871",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -34330,11 +34344,11 @@
   {
     "symbol": "THR",
     "name": "Thermon Group Holdings Inc. Common Stock",
-    "lastsale": "$30.78",
-    "netchange": "1.07",
-    "pctchange": "3.601%",
-    "volume": "286619",
-    "marketCap": "1036828671.00",
+    "lastsale": "$30.77",
+    "netchange": "-0.01",
+    "pctchange": "-0.032%",
+    "volume": "390591",
+    "marketCap": "1036491819.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Industrial Machinery/Components",
@@ -34344,11 +34358,11 @@
   {
     "symbol": "THS",
     "name": "Treehouse Foods Inc. Common Stock",
-    "lastsale": "$32.72",
-    "netchange": "0.31",
-    "pctchange": "0.956%",
-    "volume": "674775",
-    "marketCap": "1675264000.00",
+    "lastsale": "$33.55",
+    "netchange": "0.83",
+    "pctchange": "2.537%",
+    "volume": "775809",
+    "marketCap": "1717760000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -34358,10 +34372,10 @@
   {
     "symbol": "THW",
     "name": "abrdn World Healthcare Fund Shares of Beneficial Interest",
-    "lastsale": "$11.78",
-    "netchange": "0.24",
-    "pctchange": "2.08%",
-    "volume": "276048",
+    "lastsale": "$11.87",
+    "netchange": "0.09",
+    "pctchange": "0.764%",
+    "volume": "217000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -34372,11 +34386,11 @@
   {
     "symbol": "TIMB",
     "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ",
-    "lastsale": "$14.26",
-    "netchange": "0.09",
-    "pctchange": "0.635%",
-    "volume": "548065",
-    "marketCap": "6904134149.00",
+    "lastsale": "$14.18",
+    "netchange": "-0.08",
+    "pctchange": "-0.561%",
+    "volume": "292693",
+    "marketCap": "6865401278.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -34386,11 +34400,11 @@
   {
     "symbol": "TISI",
     "name": "Team Inc. Common Stock",
-    "lastsale": "$15.29",
-    "netchange": "1.01",
-    "pctchange": "7.073%",
-    "volume": "30711",
-    "marketCap": "68579350.00",
+    "lastsale": "$16.20",
+    "netchange": "0.91",
+    "pctchange": "5.952%",
+    "volume": "18910",
+    "marketCap": "72660920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -34400,11 +34414,11 @@
   {
     "symbol": "TIXT",
     "name": "TELUS International (Cda) Inc. Subordinate Voting Shares",
-    "lastsale": "$3.53",
-    "netchange": "-0.09",
-    "pctchange": "-2.486%",
-    "volume": "635805",
-    "marketCap": "968880244.00",
+    "lastsale": "$3.49",
+    "netchange": "-0.04",
+    "pctchange": "-1.133%",
+    "volume": "261146",
+    "marketCap": "957901431.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34414,11 +34428,11 @@
   {
     "symbol": "TJX",
     "name": "TJX Companies Inc. (The) Common Stock",
-    "lastsale": "$119.67",
-    "netchange": "-0.30",
-    "pctchange": "-0.25%",
-    "volume": "5134212",
-    "marketCap": "134972543361.00",
+    "lastsale": "$119.56",
+    "netchange": "-0.11",
+    "pctchange": "-0.092%",
+    "volume": "5786482",
+    "marketCap": "134848477348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34428,11 +34442,11 @@
   {
     "symbol": "TK",
     "name": "Teekay Corporation Ltd. Common Stock",
-    "lastsale": "$7.82",
-    "netchange": "0.02",
-    "pctchange": "0.256%",
-    "volume": "954140",
-    "marketCap": "711668343.00",
+    "lastsale": "$7.93",
+    "netchange": "0.11",
+    "pctchange": "1.407%",
+    "volume": "667738",
+    "marketCap": "721679023.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -34442,11 +34456,11 @@
   {
     "symbol": "TKC",
     "name": "Turkcell Iletisim Hizmetleri AS Common Stock",
-    "lastsale": "$6.68",
-    "netchange": "-0.06",
-    "pctchange": "-0.89%",
-    "volume": "248909",
-    "marketCap": "5878400000.00",
+    "lastsale": "$6.64",
+    "netchange": "-0.04",
+    "pctchange": "-0.599%",
+    "volume": "431684",
+    "marketCap": "5843200000.00",
     "country": "Turkey",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34456,11 +34470,11 @@
   {
     "symbol": "TKO",
     "name": "TKO Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$125.01",
-    "netchange": "5.77",
-    "pctchange": "4.839%",
-    "volume": "1112808",
-    "marketCap": "21347531666.00",
+    "lastsale": "$130.89",
+    "netchange": "5.88",
+    "pctchange": "4.704%",
+    "volume": "1130039",
+    "marketCap": "22351639227.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34470,11 +34484,11 @@
   {
     "symbol": "TKR",
     "name": "Timken Company (The) Common Stock",
-    "lastsale": "$74.79",
-    "netchange": "-0.80",
-    "pctchange": "-1.058%",
-    "volume": "476273",
-    "marketCap": "5244067931.00",
+    "lastsale": "$73.50",
+    "netchange": "-1.29",
+    "pctchange": "-1.725%",
+    "volume": "487962",
+    "marketCap": "5153616699.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34484,11 +34498,11 @@
   {
     "symbol": "TLK",
     "name": "PT Telekomunikasi Indonesia Tbk",
-    "lastsale": "$16.32",
-    "netchange": "0.49",
-    "pctchange": "3.095%",
-    "volume": "594689",
-    "marketCap": "16166953749.00",
+    "lastsale": "$17.04",
+    "netchange": "0.72",
+    "pctchange": "4.412%",
+    "volume": "1019837",
+    "marketCap": "16880201709.00",
     "country": "Indonesia",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34498,11 +34512,11 @@
   {
     "symbol": "TLYS",
     "name": "Tilly's Inc. Common Stock",
-    "lastsale": "$3.85",
-    "netchange": "-0.33",
-    "pctchange": "-7.895%",
-    "volume": "62830",
-    "marketCap": "116084842.00",
+    "lastsale": "$3.68",
+    "netchange": "-0.17",
+    "pctchange": "-4.416%",
+    "volume": "39816",
+    "marketCap": "110959018.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34512,11 +34526,11 @@
   {
     "symbol": "TM",
     "name": "Toyota Motor Corporation Common Stock",
-    "lastsale": "$174.78",
-    "netchange": "1.94",
-    "pctchange": "1.122%",
-    "volume": "285525",
-    "marketCap": "235501578740.00",
+    "lastsale": "$175.39",
+    "netchange": "0.61",
+    "pctchange": "0.349%",
+    "volume": "252370",
+    "marketCap": "236323503234.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -34526,11 +34540,11 @@
   {
     "symbol": "TME",
     "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares",
-    "lastsale": "$11.49",
-    "netchange": "0.42",
-    "pctchange": "3.794%",
-    "volume": "8347552",
-    "marketCap": "19717726235.00",
+    "lastsale": "$11.15",
+    "netchange": "-0.34",
+    "pctchange": "-2.959%",
+    "volume": "4370940",
+    "marketCap": "19134260011.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -34540,11 +34554,11 @@
   {
     "symbol": "TMHC",
     "name": "Taylor Morrison Home Corporation Common Stock",
-    "lastsale": "$69.21",
-    "netchange": "-0.81",
-    "pctchange": "-1.157%",
-    "volume": "848999",
-    "marketCap": "7161705044.00",
+    "lastsale": "$69.53",
+    "netchange": "0.32",
+    "pctchange": "0.462%",
+    "volume": "608681",
+    "marketCap": "7194817970.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34554,11 +34568,11 @@
   {
     "symbol": "TMO",
     "name": "Thermo Fisher Scientific Inc Common Stock",
-    "lastsale": "$501.29",
-    "netchange": "-11.79",
-    "pctchange": "-2.298%",
-    "volume": "3162144",
-    "marketCap": "191743557842.00",
+    "lastsale": "$509.12",
+    "netchange": "7.83",
+    "pctchange": "1.562%",
+    "volume": "3625166",
+    "marketCap": "194738534917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34568,11 +34582,11 @@
   {
     "symbol": "TNC",
     "name": "Tennant Company Common Stock",
-    "lastsale": "$86.14",
-    "netchange": "-0.09",
-    "pctchange": "-0.104%",
-    "volume": "84474",
-    "marketCap": "1625702303.00",
+    "lastsale": "$85.26",
+    "netchange": "-0.88",
+    "pctchange": "-1.022%",
+    "volume": "120180",
+    "marketCap": "1609094246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34582,11 +34596,11 @@
   {
     "symbol": "TNET",
     "name": "TriNet Group Inc. Common Stock",
-    "lastsale": "$87.89",
-    "netchange": "-3.82",
-    "pctchange": "-4.165%",
-    "volume": "451914",
-    "marketCap": "4357236310.00",
+    "lastsale": "$89.04",
+    "netchange": "1.15",
+    "pctchange": "1.308%",
+    "volume": "316347",
+    "marketCap": "4414248732.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -34596,11 +34610,11 @@
   {
     "symbol": "TNK",
     "name": "Teekay Tankers Ltd.",
-    "lastsale": "$43.24",
-    "netchange": "0.03",
-    "pctchange": "0.069%",
-    "volume": "354762",
-    "marketCap": "1474185990.00",
+    "lastsale": "$43.14",
+    "netchange": "-0.10",
+    "pctchange": "-0.231%",
+    "volume": "261210",
+    "marketCap": "1470776679.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -34610,11 +34624,11 @@
   {
     "symbol": "TNL",
     "name": "Travel   Leisure Co. Common  Stock",
-    "lastsale": "$53.51",
-    "netchange": "-0.27",
-    "pctchange": "-0.502%",
-    "volume": "394027",
-    "marketCap": "3660357971.00",
+    "lastsale": "$52.60",
+    "netchange": "-0.91",
+    "pctchange": "-1.701%",
+    "volume": "350199",
+    "marketCap": "3598109312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -34624,11 +34638,11 @@
   {
     "symbol": "TOL",
     "name": "Toll Brothers Inc. Common Stock",
-    "lastsale": "$152.41",
-    "netchange": "-0.26",
-    "pctchange": "-0.17%",
-    "volume": "662074",
-    "marketCap": "15389142520.00",
+    "lastsale": "$151.74",
+    "netchange": "-0.67",
+    "pctchange": "-0.44%",
+    "volume": "916553",
+    "marketCap": "15321491280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34638,11 +34652,11 @@
   {
     "symbol": "TOST",
     "name": "Toast Inc. Class A Common Stock",
-    "lastsale": "$39.82",
-    "netchange": "-0.78",
-    "pctchange": "-1.921%",
-    "volume": "6616618",
-    "marketCap": "22617760000.00",
+    "lastsale": "$42.50",
+    "netchange": "2.68",
+    "pctchange": "6.73%",
+    "volume": "11168361",
+    "marketCap": "24140000000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34652,11 +34666,11 @@
   {
     "symbol": "TPB",
     "name": "Turning Point Brands Inc. Common Stock",
-    "lastsale": "$60.72",
-    "netchange": "0.14",
-    "pctchange": "0.231%",
-    "volume": "222737",
-    "marketCap": "1074562265.00",
+    "lastsale": "$61.03",
+    "netchange": "0.31",
+    "pctchange": "0.511%",
+    "volume": "172824",
+    "marketCap": "1080048337.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Tobacco",
@@ -34666,11 +34680,11 @@
   {
     "symbol": "TPC",
     "name": "Tutor Perini Corporation Common Stock",
-    "lastsale": "$29.72",
-    "netchange": "1.99",
-    "pctchange": "7.176%",
-    "volume": "518824",
-    "marketCap": "1558362345.00",
+    "lastsale": "$29.36",
+    "netchange": "-0.36",
+    "pctchange": "-1.211%",
+    "volume": "471909",
+    "marketCap": "1539485816.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -34680,11 +34694,11 @@
   {
     "symbol": "TPH",
     "name": "Tri Pointe Homes Inc. Common Stock",
-    "lastsale": "$41.56",
-    "netchange": "-0.23",
-    "pctchange": "-0.55%",
-    "volume": "507974",
-    "marketCap": "3889602894.00",
+    "lastsale": "$41.70",
+    "netchange": "0.14",
+    "pctchange": "0.337%",
+    "volume": "450294",
+    "marketCap": "3902705502.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34694,11 +34708,11 @@
   {
     "symbol": "TPL",
     "name": "Texas Pacific Land Corporation Common Stock",
-    "lastsale": "$1398.75",
-    "netchange": "38.81",
-    "pctchange": "2.854%",
-    "volume": "83429",
-    "marketCap": "32136160958.00",
+    "lastsale": "$1420.13",
+    "netchange": "21.38",
+    "pctchange": "1.529%",
+    "volume": "79513",
+    "marketCap": "32627364619.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34708,11 +34722,11 @@
   {
     "symbol": "TPR",
     "name": "Tapestry Inc. Common Stock",
-    "lastsale": "$56.55",
-    "netchange": "-0.68",
-    "pctchange": "-1.188%",
-    "volume": "3249395",
-    "marketCap": "13178171663.00",
+    "lastsale": "$55.62",
+    "netchange": "-0.93",
+    "pctchange": "-1.645%",
+    "volume": "3109201",
+    "marketCap": "12961448415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -34722,11 +34736,11 @@
   {
     "symbol": "TPTA",
     "name": "Terra Property Trust Inc. 6.00% Notes due 2026",
-    "lastsale": "$17.42",
-    "netchange": "-0.1924",
-    "pctchange": "-1.092%",
-    "volume": "361",
-    "marketCap": "423960104.00",
+    "lastsale": "$17.776",
+    "netchange": "0.356",
+    "pctchange": "2.044%",
+    "volume": "3317",
+    "marketCap": "432624271.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -34736,11 +34750,11 @@
   {
     "symbol": "TPVG",
     "name": "TriplePoint Venture Growth BDC Corp. Common Stock",
-    "lastsale": "$7.99",
-    "netchange": "0.09",
-    "pctchange": "1.139%",
-    "volume": "235231",
-    "marketCap": "319991526.00",
+    "lastsale": "$7.98",
+    "netchange": "-0.01",
+    "pctchange": "-0.125%",
+    "volume": "194224",
+    "marketCap": "319591036.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -34750,11 +34764,11 @@
   {
     "symbol": "TPX",
     "name": "Tempur Sealy International Inc. Common Stock",
-    "lastsale": "$54.25",
-    "netchange": "0.11",
-    "pctchange": "0.203%",
-    "volume": "1189108",
-    "marketCap": "9420668198.00",
+    "lastsale": "$53.58",
+    "netchange": "-0.67",
+    "pctchange": "-1.235%",
+    "volume": "1021124",
+    "marketCap": "9304320775.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Home Furnishings",
@@ -34764,10 +34778,10 @@
   {
     "symbol": "TPZ",
     "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock",
-    "lastsale": "$20.22",
-    "netchange": "0.181",
-    "pctchange": "0.903%",
-    "volume": "7134",
+    "lastsale": "$20.35",
+    "netchange": "0.13",
+    "pctchange": "0.643%",
+    "volume": "18390",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -34778,11 +34792,11 @@
   {
     "symbol": "TR",
     "name": "Tootsie Roll Industries Inc. Common Stock",
-    "lastsale": "$32.32",
-    "netchange": "0.46",
-    "pctchange": "1.444%",
-    "volume": "85736",
-    "marketCap": "2309106505.00",
+    "lastsale": "$32.64",
+    "netchange": "0.32",
+    "pctchange": "0.99%",
+    "volume": "88547",
+    "marketCap": "2331968945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -34792,11 +34806,11 @@
   {
     "symbol": "TRAK",
     "name": "ReposiTrak Inc. Common Stock",
-    "lastsale": "$22.02",
-    "netchange": "0.41",
-    "pctchange": "1.897%",
-    "volume": "107375",
-    "marketCap": "401778880.00",
+    "lastsale": "$23.00",
+    "netchange": "0.98",
+    "pctchange": "4.45%",
+    "volume": "67831",
+    "marketCap": "420002586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34806,11 +34820,11 @@
   {
     "symbol": "TRC",
     "name": "Tejon Ranch Co Common Stock",
-    "lastsale": "$15.94",
-    "netchange": "-0.10",
-    "pctchange": "-0.623%",
-    "volume": "66505",
-    "marketCap": "427554922.00",
+    "lastsale": "$15.82",
+    "netchange": "-0.12",
+    "pctchange": "-0.753%",
+    "volume": "74688",
+    "marketCap": "424336190.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate",
@@ -34820,11 +34834,11 @@
   {
     "symbol": "TREX",
     "name": "Trex Company Inc. Common Stock",
-    "lastsale": "$67.69",
-    "netchange": "-0.54",
-    "pctchange": "-0.791%",
-    "volume": "909284",
-    "marketCap": "7252562671.00",
+    "lastsale": "$67.43",
+    "netchange": "-0.26",
+    "pctchange": "-0.384%",
+    "volume": "1122586",
+    "marketCap": "7224705288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -34834,11 +34848,11 @@
   {
     "symbol": "TRGP",
     "name": "Targa Resources Inc. Common Stock",
-    "lastsale": "$199.00",
-    "netchange": "2.96",
-    "pctchange": "1.51%",
-    "volume": "1756802",
-    "marketCap": "43394617197.00",
+    "lastsale": "$203.57",
+    "netchange": "4.57",
+    "pctchange": "2.296%",
+    "volume": "2402522",
+    "marketCap": "44391166949.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Natural Gas Distribution",
@@ -34848,11 +34862,11 @@
   {
     "symbol": "TRI",
     "name": "Thomson Reuters Corp Common Shares",
-    "lastsale": "$161.15",
-    "netchange": "-0.56",
-    "pctchange": "-0.346%",
-    "volume": "159833",
-    "marketCap": "72471187263.00",
+    "lastsale": "$160.77",
+    "netchange": "-0.38",
+    "pctchange": "-0.236%",
+    "volume": "266414",
+    "marketCap": "72300296470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -34862,11 +34876,11 @@
   {
     "symbol": "TRN",
     "name": "Trinity Industries Inc. Common Stock",
-    "lastsale": "$37.44",
-    "netchange": "0.22",
-    "pctchange": "0.591%",
-    "volume": "399546",
-    "marketCap": "3076184105.00",
+    "lastsale": "$37.98",
+    "netchange": "0.54",
+    "pctchange": "1.442%",
+    "volume": "304176",
+    "marketCap": "3120552145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -34876,11 +34890,11 @@
   {
     "symbol": "TRNO",
     "name": "Terreno Realty Corporation Common Stock",
-    "lastsale": "$60.62",
-    "netchange": "-0.04",
-    "pctchange": "-0.066%",
-    "volume": "574421",
-    "marketCap": "6045977649.00",
+    "lastsale": "$60.52",
+    "netchange": "-0.10",
+    "pctchange": "-0.165%",
+    "volume": "441389",
+    "marketCap": "6036004080.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -34890,11 +34904,11 @@
   {
     "symbol": "TROX",
     "name": "Tronox Holdings plc Ordinary Shares (UK)",
-    "lastsale": "$11.08",
-    "netchange": "0.05",
-    "pctchange": "0.453%",
-    "volume": "957599",
-    "marketCap": "1749806374.00",
+    "lastsale": "$11.58",
+    "netchange": "0.50",
+    "pctchange": "4.513%",
+    "volume": "1565746",
+    "marketCap": "1828768756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -34904,11 +34918,11 @@
   {
     "symbol": "TRP",
     "name": "TC Energy Corporation Common Stock",
-    "lastsale": "$49.90",
-    "netchange": "0.91",
-    "pctchange": "1.858%",
-    "volume": "1737816",
-    "marketCap": "51746300000.00",
+    "lastsale": "$49.83",
+    "netchange": "-0.07",
+    "pctchange": "-0.14%",
+    "volume": "2529435",
+    "marketCap": "51673710000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34918,10 +34932,10 @@
   {
     "symbol": "TRTN^A",
     "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual  Preference Shares",
-    "lastsale": "$25.6891",
-    "netchange": "-0.0209",
-    "pctchange": "-0.081%",
-    "volume": "2607",
+    "lastsale": "$25.7222",
+    "netchange": "0.0331",
+    "pctchange": "0.129%",
+    "volume": "4096",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34932,10 +34946,10 @@
   {
     "symbol": "TRTN^B",
     "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$25.31",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "6313",
+    "lastsale": "$25.3154",
+    "netchange": "0.0054",
+    "pctchange": "0.021%",
+    "volume": "3541",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34946,10 +34960,10 @@
   {
     "symbol": "TRTN^C",
     "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$25.00",
-    "netchange": "0.08",
-    "pctchange": "0.321%",
-    "volume": "8878",
+    "lastsale": "$24.86",
+    "netchange": "-0.14",
+    "pctchange": "-0.56%",
+    "volume": "10284",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34960,10 +34974,10 @@
   {
     "symbol": "TRTN^D",
     "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$24.165",
-    "netchange": "-0.075",
-    "pctchange": "-0.309%",
-    "volume": "5750",
+    "lastsale": "$24.10",
+    "netchange": "-0.065",
+    "pctchange": "-0.269%",
+    "volume": "10606",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34974,10 +34988,10 @@
   {
     "symbol": "TRTN^E",
     "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$21.33",
-    "netchange": "0.04",
-    "pctchange": "0.188%",
-    "volume": "9833",
+    "lastsale": "$21.21",
+    "netchange": "-0.12",
+    "pctchange": "-0.563%",
+    "volume": "6180",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34988,11 +35002,11 @@
   {
     "symbol": "TRTX",
     "name": "TPG RE Finance Trust Inc. Common Stock",
-    "lastsale": "$8.82",
-    "netchange": "0.08",
-    "pctchange": "0.915%",
-    "volume": "438153",
-    "marketCap": "713782605.00",
+    "lastsale": "$8.85",
+    "netchange": "0.03",
+    "pctchange": "0.34%",
+    "volume": "328850",
+    "marketCap": "716210437.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -35002,10 +35016,10 @@
   {
     "symbol": "TRTX^C",
     "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share",
-    "lastsale": "$19.35",
+    "lastsale": "$19.21",
     "netchange": "-0.14",
-    "pctchange": "-0.718%",
-    "volume": "5147",
+    "pctchange": "-0.724%",
+    "volume": "3892",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35016,11 +35030,11 @@
   {
     "symbol": "TRU",
     "name": "TransUnion Common Stock",
-    "lastsale": "$96.93",
-    "netchange": "1.27",
-    "pctchange": "1.328%",
-    "volume": "2449331",
-    "marketCap": "18891657000.00",
+    "lastsale": "$97.04",
+    "netchange": "0.11",
+    "pctchange": "0.113%",
+    "volume": "1362421",
+    "marketCap": "18913096000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -35030,11 +35044,11 @@
   {
     "symbol": "TRV",
     "name": "The Travelers Companies Inc. Common Stock",
-    "lastsale": "$262.69",
-    "netchange": "1.87",
-    "pctchange": "0.717%",
-    "volume": "1102050",
-    "marketCap": "59635611390.00",
+    "lastsale": "$259.27",
+    "netchange": "-3.42",
+    "pctchange": "-1.302%",
+    "volume": "975806",
+    "marketCap": "58859206537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -35044,11 +35058,11 @@
   {
     "symbol": "TS",
     "name": "Tenaris S.A. American Depositary Shares",
-    "lastsale": "$37.50",
-    "netchange": "0.50",
-    "pctchange": "1.351%",
-    "volume": "888204",
-    "marketCap": "21897913875.00",
+    "lastsale": "$36.82",
+    "netchange": "-0.68",
+    "pctchange": "-1.813%",
+    "volume": "789714",
+    "marketCap": "21500831703.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35058,11 +35072,11 @@
   {
     "symbol": "TSE",
     "name": "Trinseo PLC Ordinary Shares ",
-    "lastsale": "$3.40",
-    "netchange": "-0.06",
-    "pctchange": "-1.734%",
-    "volume": "311069",
-    "marketCap": "120365705.00",
+    "lastsale": "$3.32",
+    "netchange": "-0.08",
+    "pctchange": "-2.353%",
+    "volume": "188643",
+    "marketCap": "117533571.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -35072,10 +35086,10 @@
   {
     "symbol": "TSI",
     "name": "TCW Strategic Income Fund Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "78655",
+    "lastsale": "$4.93",
+    "netchange": "-0.03",
+    "pctchange": "-0.605%",
+    "volume": "49224",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -35086,11 +35100,11 @@
   {
     "symbol": "TSLX",
     "name": "Sixth Street Specialty Lending Inc. Common Stock",
-    "lastsale": "$20.50",
-    "netchange": "0.14",
-    "pctchange": "0.688%",
-    "volume": "214599",
-    "marketCap": "1913011231.00",
+    "lastsale": "$20.55",
+    "netchange": "0.05",
+    "pctchange": "0.244%",
+    "volume": "214342",
+    "marketCap": "1917677112.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -35100,11 +35114,11 @@
   {
     "symbol": "TSM",
     "name": "Taiwan Semiconductor Manufacturing Company Ltd.",
-    "lastsale": "$187.48",
-    "netchange": "1.47",
-    "pctchange": "0.79%",
-    "volume": "10680971",
-    "marketCap": "972348933841.00",
+    "lastsale": "$189.67",
+    "netchange": "2.19",
+    "pctchange": "1.168%",
+    "volume": "9376828",
+    "marketCap": "983707180935.00",
     "country": "Taiwan",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -35114,11 +35128,11 @@
   {
     "symbol": "TSN",
     "name": "Tyson Foods Inc. Common Stock",
-    "lastsale": "$64.54",
-    "netchange": "0.22",
-    "pctchange": "0.342%",
-    "volume": "2921709",
-    "marketCap": "22967492958.00",
+    "lastsale": "$62.92",
+    "netchange": "-1.62",
+    "pctchange": "-2.51%",
+    "volume": "2070073",
+    "marketCap": "22390992515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -35128,11 +35142,11 @@
   {
     "symbol": "TSQ",
     "name": "Townsquare Media Inc. Class A Common Stock",
-    "lastsale": "$9.93",
-    "netchange": "-0.08",
-    "pctchange": "-0.799%",
-    "volume": "49014",
-    "marketCap": "154383825.00",
+    "lastsale": "$9.91",
+    "netchange": "-0.02",
+    "pctchange": "-0.201%",
+    "volume": "36657",
+    "marketCap": "154072881.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Broadcasting",
@@ -35142,11 +35156,11 @@
   {
     "symbol": "TT",
     "name": "Trane Technologies plc",
-    "lastsale": "$409.27",
-    "netchange": "1.78",
-    "pctchange": "0.437%",
-    "volume": "917941",
-    "marketCap": "92095516410.00",
+    "lastsale": "$413.03",
+    "netchange": "3.76",
+    "pctchange": "0.919%",
+    "volume": "758257",
+    "marketCap": "92941606135.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -35156,11 +35170,11 @@
   {
     "symbol": "TTC",
     "name": "Toro Company (The) Common Stock",
-    "lastsale": "$81.82",
-    "netchange": "0.86",
-    "pctchange": "1.062%",
-    "volume": "462248",
-    "marketCap": "8395938272.00",
+    "lastsale": "$80.82",
+    "netchange": "-1.00",
+    "pctchange": "-1.222%",
+    "volume": "455630",
+    "marketCap": "8293323529.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Tools/Hardware",
@@ -35170,11 +35184,11 @@
   {
     "symbol": "TTE",
     "name": "TotalEnergies SE",
-    "lastsale": "$61.35",
-    "netchange": "0.50",
-    "pctchange": "0.822%",
-    "volume": "1896090",
-    "marketCap": "141201374163.00",
+    "lastsale": "$60.71",
+    "netchange": "-0.64",
+    "pctchange": "-1.043%",
+    "volume": "1037824",
+    "marketCap": "139728368793.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -35184,11 +35198,11 @@
   {
     "symbol": "TTI",
     "name": "Tetra Technologies Inc. Common Stock",
-    "lastsale": "$3.92",
-    "netchange": "0.18",
-    "pctchange": "4.813%",
-    "volume": "1033771",
-    "marketCap": "516695972.00",
+    "lastsale": "$3.88",
+    "netchange": "-0.04",
+    "pctchange": "-1.02%",
+    "volume": "657405",
+    "marketCap": "511423564.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -35198,10 +35212,10 @@
   {
     "symbol": "TTP",
     "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock",
-    "lastsale": "$49.86",
-    "netchange": "0.3774",
-    "pctchange": "0.763%",
-    "volume": "6294",
+    "lastsale": "$50.42",
+    "netchange": "0.56",
+    "pctchange": "1.123%",
+    "volume": "34318",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -35212,11 +35226,11 @@
   {
     "symbol": "TU",
     "name": "Telus Corporation Ordinary Shares",
-    "lastsale": "$15.44",
-    "netchange": "0.27",
-    "pctchange": "1.78%",
-    "volume": "3056354",
-    "marketCap": "22789440000.00",
+    "lastsale": "$15.50",
+    "netchange": "0.06",
+    "pctchange": "0.389%",
+    "volume": "2692757",
+    "marketCap": "22878000000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35226,11 +35240,11 @@
   {
     "symbol": "TUYA",
     "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$1.73",
-    "netchange": "0.12",
-    "pctchange": "7.453%",
-    "volume": "3900973",
-    "marketCap": "994045196.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.14",
+    "pctchange": "-8.092%",
+    "volume": "1583594",
+    "marketCap": "913602232.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -35240,11 +35254,11 @@
   {
     "symbol": "TV",
     "name": "Grupo Televisa S.A.B. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1870664",
-    "marketCap": "1139139600.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.12",
+    "pctchange": "-5.66%",
+    "volume": "3750783",
+    "marketCap": "1074660000.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Broadcasting",
@@ -35254,11 +35268,11 @@
   {
     "symbol": "TVC",
     "name": "Tennessee Valley Authority Common Stock",
-    "lastsale": "$22.87",
-    "netchange": "0.01",
-    "pctchange": "0.044%",
-    "volume": "7460",
-    "marketCap": "250112952.00",
+    "lastsale": "$22.85",
+    "netchange": "-0.02",
+    "pctchange": "-0.087%",
+    "volume": "8141",
+    "marketCap": "249894227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35268,11 +35282,11 @@
   {
     "symbol": "TVE",
     "name": "Tennessee Valley Authority",
-    "lastsale": "$22.37",
-    "netchange": "-0.01",
-    "pctchange": "-0.045%",
-    "volume": "8582",
-    "marketCap": "17804865515.00",
+    "lastsale": "$22.27",
+    "netchange": "-0.10",
+    "pctchange": "-0.447%",
+    "volume": "9587",
+    "marketCap": "17725272911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35282,11 +35296,11 @@
   {
     "symbol": "TWI",
     "name": "Titan International Inc. (DE) Common Stock",
-    "lastsale": "$6.85",
-    "netchange": "-0.10",
-    "pctchange": "-1.439%",
-    "volume": "488448",
-    "marketCap": "432505130.00",
+    "lastsale": "$6.72",
+    "netchange": "-0.13",
+    "pctchange": "-1.898%",
+    "volume": "419354",
+    "marketCap": "424297003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35296,11 +35310,11 @@
   {
     "symbol": "TWLO",
     "name": "Twilio Inc. Class A Common Stock",
-    "lastsale": "$96.41",
-    "netchange": "-0.18",
-    "pctchange": "-0.186%",
-    "volume": "3122727",
-    "marketCap": "14787722228.00",
+    "lastsale": "$96.35",
+    "netchange": "-0.06",
+    "pctchange": "-0.062%",
+    "volume": "2289476",
+    "marketCap": "14778519206.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -35310,10 +35324,10 @@
   {
     "symbol": "TWN",
     "name": "Taiwan Fund Inc. (The) Common Stock",
-    "lastsale": "$43.04",
-    "netchange": "0.03",
-    "pctchange": "0.07%",
-    "volume": "17676",
+    "lastsale": "$43.19",
+    "netchange": "0.15",
+    "pctchange": "0.349%",
+    "volume": "14735",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35324,11 +35338,11 @@
   {
     "symbol": "TWO",
     "name": "Two Harbors Investment Corp",
-    "lastsale": "$11.58",
-    "netchange": "-0.03",
-    "pctchange": "-0.258%",
-    "volume": "955231",
-    "marketCap": "1200268459.00",
+    "lastsale": "$11.64",
+    "netchange": "0.06",
+    "pctchange": "0.518%",
+    "volume": "850098",
+    "marketCap": "1206487467.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35338,10 +35352,10 @@
   {
     "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": "$24.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.244%",
-    "volume": "6917",
+    "lastsale": "$24.43",
+    "netchange": "-0.11",
+    "pctchange": "-0.448%",
+    "volume": "3566",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35352,10 +35366,10 @@
   {
     "symbol": "TWO^B",
     "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.25",
-    "netchange": "-0.17",
-    "pctchange": "-0.696%",
-    "volume": "5152",
+    "lastsale": "$24.12",
+    "netchange": "-0.13",
+    "pctchange": "-0.536%",
+    "volume": "3204",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35366,10 +35380,10 @@
   {
     "symbol": "TWO^C",
     "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.69",
-    "netchange": "0.09",
-    "pctchange": "0.366%",
-    "volume": "16827",
+    "lastsale": "$24.65",
+    "netchange": "-0.04",
+    "pctchange": "-0.162%",
+    "volume": "17672",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35380,11 +35394,11 @@
   {
     "symbol": "TX",
     "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)",
-    "lastsale": "$34.27",
-    "netchange": "0.08",
-    "pctchange": "0.234%",
-    "volume": "176889",
-    "marketCap": "6870255769.00",
+    "lastsale": "$33.48",
+    "netchange": "-0.79",
+    "pctchange": "-2.305%",
+    "volume": "135729",
+    "marketCap": "6711881037.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35394,11 +35408,11 @@
   {
     "symbol": "TXNM",
     "name": "TXNM Energy Inc. Common Stock",
-    "lastsale": "$47.32",
-    "netchange": "1.02",
-    "pctchange": "2.203%",
-    "volume": "937713",
-    "marketCap": "4268282171.00",
+    "lastsale": "$47.87",
+    "netchange": "0.55",
+    "pctchange": "1.162%",
+    "volume": "898483",
+    "marketCap": "4317892382.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35408,11 +35422,11 @@
   {
     "symbol": "TXO",
     "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests",
-    "lastsale": "$18.26",
-    "netchange": "-0.05",
-    "pctchange": "-0.273%",
-    "volume": "46640",
-    "marketCap": "747077442.00",
+    "lastsale": "$18.02",
+    "netchange": "-0.24",
+    "pctchange": "-1.314%",
+    "volume": "71951",
+    "marketCap": "737258243.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -35422,11 +35436,11 @@
   {
     "symbol": "TXT",
     "name": "Textron Inc. Common Stock",
-    "lastsale": "$83.34",
-    "netchange": "-1.57",
-    "pctchange": "-1.849%",
-    "volume": "1391082",
-    "marketCap": "15460535494.00",
+    "lastsale": "$81.28",
+    "netchange": "-2.06",
+    "pctchange": "-2.472%",
+    "volume": "1508279",
+    "marketCap": "15078381629.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -35436,11 +35450,11 @@
   {
     "symbol": "TY",
     "name": "Tri Continental Corporation Common Stock",
-    "lastsale": "$33.70",
-    "netchange": "0.41",
-    "pctchange": "1.232%",
-    "volume": "40886",
-    "marketCap": "1831626510.00",
+    "lastsale": "$33.60",
+    "netchange": "-0.10",
+    "pctchange": "-0.297%",
+    "volume": "54465",
+    "marketCap": "1826191416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -35450,10 +35464,10 @@
   {
     "symbol": "TY^",
     "name": "Tri Continental Corporation Preferred Stock",
-    "lastsale": "$46.5999",
-    "netchange": "0.2191",
-    "pctchange": "0.472%",
-    "volume": "659",
+    "lastsale": "$46.20",
+    "netchange": "-0.3999",
+    "pctchange": "-0.858%",
+    "volume": "436",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35464,11 +35478,11 @@
   {
     "symbol": "TYG",
     "name": "Tortoise Energy Infrastructure Corporation Common Stock",
-    "lastsale": "$43.72",
-    "netchange": "0.89",
-    "pctchange": "2.078%",
-    "volume": "26581",
-    "marketCap": "521487919.00",
+    "lastsale": "$43.565",
+    "netchange": "-0.155",
+    "pctchange": "-0.355%",
+    "volume": "32383",
+    "marketCap": "519639094.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -35478,11 +35492,11 @@
   {
     "symbol": "TYL",
     "name": "Tyler Technologies Inc. Common Stock",
-    "lastsale": "$601.19",
-    "netchange": "4.09",
-    "pctchange": "0.685%",
-    "volume": "225405",
-    "marketCap": "25730081316.00",
+    "lastsale": "$599.68",
+    "netchange": "-1.51",
+    "pctchange": "-0.251%",
+    "volume": "269372",
+    "marketCap": "25665455453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35492,11 +35506,11 @@
   {
     "symbol": "U",
     "name": "Unity Software Inc. Common Stock",
-    "lastsale": "$17.99",
-    "netchange": "0.65",
-    "pctchange": "3.749%",
-    "volume": "10152471",
-    "marketCap": "7247093345.00",
+    "lastsale": "$19.80",
+    "netchange": "1.81",
+    "pctchange": "10.061%",
+    "volume": "15264114",
+    "marketCap": "7976233921.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -35506,11 +35520,11 @@
   {
     "symbol": "UA",
     "name": "Under Armour Inc. Class C Common Stock",
-    "lastsale": "$8.83",
-    "netchange": "-0.14",
-    "pctchange": "-1.561%",
-    "volume": "2966861",
-    "marketCap": "3817984230.00",
+    "lastsale": "$8.57",
+    "netchange": "-0.26",
+    "pctchange": "-2.945%",
+    "volume": "4144801",
+    "marketCap": "3705563403.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Apparel",
@@ -35520,11 +35534,11 @@
   {
     "symbol": "UAA",
     "name": "Under Armour Inc. Class A Common Stock",
-    "lastsale": "$9.80",
-    "netchange": "-0.14",
-    "pctchange": "-1.408%",
-    "volume": "10911145",
-    "marketCap": "4237400391.00",
+    "lastsale": "$9.39",
+    "netchange": "-0.41",
+    "pctchange": "-4.184%",
+    "volume": "10488443",
+    "marketCap": "4060121395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -35534,11 +35548,11 @@
   {
     "symbol": "UAN",
     "name": "CVR Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$71.69",
-    "netchange": "-0.68",
-    "pctchange": "-0.94%",
-    "volume": "33752",
-    "marketCap": "757737277.00",
+    "lastsale": "$71.29",
+    "netchange": "-0.40",
+    "pctchange": "-0.558%",
+    "volume": "38528",
+    "marketCap": "753509422.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Agricultural Chemicals",
@@ -35548,11 +35562,11 @@
   {
     "symbol": "UBER",
     "name": "Uber Technologies Inc. Common Stock",
-    "lastsale": "$69.33",
-    "netchange": "-3.92",
-    "pctchange": "-5.352%",
-    "volume": "45213773",
-    "marketCap": "145988827502.00",
+    "lastsale": "$69.13",
+    "netchange": "-0.20",
+    "pctchange": "-0.288%",
+    "volume": "21784039",
+    "marketCap": "145567685637.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -35562,11 +35576,11 @@
   {
     "symbol": "UBS",
     "name": "UBS Group AG Registered Ordinary Shares",
-    "lastsale": "$31.87",
-    "netchange": "0.24",
-    "pctchange": "0.759%",
-    "volume": "982411",
-    "marketCap": "110270200000.00",
+    "lastsale": "$31.85",
+    "netchange": "-0.02",
+    "pctchange": "-0.063%",
+    "volume": "1200749",
+    "marketCap": "110201000000.00",
     "country": "Switzerland",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -35576,11 +35590,11 @@
   {
     "symbol": "UCB",
     "name": "United Community Banks Inc. Common Stock",
-    "lastsale": "$33.15",
-    "netchange": "0.36",
-    "pctchange": "1.098%",
-    "volume": "844331",
-    "marketCap": "3954357619.00",
+    "lastsale": "$32.77",
+    "netchange": "-0.38",
+    "pctchange": "-1.146%",
+    "volume": "649701",
+    "marketCap": "3909028633.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -35590,10 +35604,10 @@
   {
     "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": "$24.9501",
-    "netchange": "0.0801",
-    "pctchange": "0.322%",
-    "volume": "7166",
+    "lastsale": "$24.9899",
+    "netchange": "0.0398",
+    "pctchange": "0.16%",
+    "volume": "2651",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35604,11 +35618,11 @@
   {
     "symbol": "UDR",
     "name": "UDR Inc. Common Stock",
-    "lastsale": "$44.44",
-    "netchange": "0.13",
-    "pctchange": "0.293%",
-    "volume": "1598259",
-    "marketCap": "14663431066.00",
+    "lastsale": "$44.50",
+    "netchange": "0.06",
+    "pctchange": "0.135%",
+    "volume": "1036968",
+    "marketCap": "14683228678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35618,11 +35632,11 @@
   {
     "symbol": "UE",
     "name": "Urban Edge Properties Common Shares of Beneficial Interest",
-    "lastsale": "$23.06",
-    "netchange": "0.11",
-    "pctchange": "0.479%",
-    "volume": "461817",
-    "marketCap": "2879533262.00",
+    "lastsale": "$23.47",
+    "netchange": "0.41",
+    "pctchange": "1.778%",
+    "volume": "619374",
+    "marketCap": "2930730514.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -35632,11 +35646,11 @@
   {
     "symbol": "UFI",
     "name": "Unifi Inc. New Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "0.03",
-    "pctchange": "0.536%",
-    "volume": "58403",
-    "marketCap": "102844353.00",
+    "lastsale": "$5.62",
+    "netchange": "-0.01",
+    "pctchange": "-0.178%",
+    "volume": "36764",
+    "marketCap": "102661681.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -35646,11 +35660,11 @@
   {
     "symbol": "UGI",
     "name": "UGI Corporation Common Stock",
-    "lastsale": "$24.44",
-    "netchange": "0.32",
-    "pctchange": "1.327%",
-    "volume": "3394232",
-    "marketCap": "5246990093.00",
+    "lastsale": "$24.37",
+    "netchange": "-0.07",
+    "pctchange": "-0.286%",
+    "volume": "2298189",
+    "marketCap": "5231961889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -35660,11 +35674,11 @@
   {
     "symbol": "UGP",
     "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$3.24",
-    "netchange": "-0.16",
-    "pctchange": "-4.706%",
-    "volume": "4513247",
-    "marketCap": "3529985401.00",
+    "lastsale": "$3.22",
+    "netchange": "-0.02",
+    "pctchange": "-0.617%",
+    "volume": "3183211",
+    "marketCap": "3508195368.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -35674,11 +35688,11 @@
   {
     "symbol": "UHAL",
     "name": "U-Haul Holding Company Common Stock",
-    "lastsale": "$68.14",
-    "netchange": "-0.72",
-    "pctchange": "-1.046%",
-    "volume": "100063",
-    "marketCap": "13360746743.00",
+    "lastsale": "$68.22",
+    "netchange": "0.08",
+    "pctchange": "0.117%",
+    "volume": "178397",
+    "marketCap": "13376432974.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -35688,11 +35702,11 @@
   {
     "symbol": "UHS",
     "name": "Universal Health Services Inc. Common Stock",
-    "lastsale": "$197.94",
-    "netchange": "-3.75",
-    "pctchange": "-1.859%",
-    "volume": "658032",
-    "marketCap": "13057240365.00",
+    "lastsale": "$196.79",
+    "netchange": "-1.15",
+    "pctchange": "-0.581%",
+    "volume": "890910",
+    "marketCap": "12981379870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -35702,11 +35716,11 @@
   {
     "symbol": "UHT",
     "name": "Universal Health Realty Income Trust Common Stock",
-    "lastsale": "$40.38",
-    "netchange": "-0.27",
-    "pctchange": "-0.664%",
-    "volume": "44292",
-    "marketCap": "559245556.00",
+    "lastsale": "$40.51",
+    "netchange": "0.13",
+    "pctchange": "0.322%",
+    "volume": "39454",
+    "marketCap": "561046000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35716,11 +35730,11 @@
   {
     "symbol": "UI",
     "name": "Ubiquiti Inc. Common Stock",
-    "lastsale": "$335.22",
-    "netchange": "0.08",
-    "pctchange": "0.024%",
-    "volume": "67555",
-    "marketCap": "20270912630.00",
+    "lastsale": "$343.99",
+    "netchange": "8.77",
+    "pctchange": "2.616%",
+    "volume": "66006",
+    "marketCap": "20801238695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -35730,11 +35744,11 @@
   {
     "symbol": "UIS",
     "name": "Unisys Corporation New Common Stock",
-    "lastsale": "$7.32",
-    "netchange": "-0.17",
-    "pctchange": "-2.27%",
-    "volume": "523853",
-    "marketCap": "507735015.00",
+    "lastsale": "$7.37",
+    "netchange": "0.05",
+    "pctchange": "0.683%",
+    "volume": "351010",
+    "marketCap": "511203151.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35744,11 +35758,11 @@
   {
     "symbol": "UL",
     "name": "Unilever PLC Common Stock",
-    "lastsale": "$57.90",
-    "netchange": "0.50",
-    "pctchange": "0.871%",
-    "volume": "3623933",
-    "marketCap": "144004194674.00",
+    "lastsale": "$57.86",
+    "netchange": "-0.04",
+    "pctchange": "-0.069%",
+    "volume": "2002882",
+    "marketCap": "143904709911.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -35758,11 +35772,11 @@
   {
     "symbol": "ULS",
     "name": "UL Solutions Inc. Class A Common Stock",
-    "lastsale": "$50.60",
-    "netchange": "0.63",
-    "pctchange": "1.261%",
-    "volume": "747980",
-    "marketCap": "10125959061.00",
+    "lastsale": "$51.74",
+    "netchange": "1.14",
+    "pctchange": "2.253%",
+    "volume": "783347",
+    "marketCap": "10354093316.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Precision Instruments",
@@ -35772,11 +35786,11 @@
   {
     "symbol": "UMC",
     "name": "United Microelectronics Corporation (NEW) Common Stock",
-    "lastsale": "$6.94",
-    "netchange": "0.16",
-    "pctchange": "2.36%",
-    "volume": "13013315",
-    "marketCap": "17391393158.00",
+    "lastsale": "$6.98",
+    "netchange": "0.04",
+    "pctchange": "0.576%",
+    "volume": "8609837",
+    "marketCap": "17491631735.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35786,11 +35800,11 @@
   {
     "symbol": "UMH",
     "name": "UMH Properties Inc. Common Stock",
-    "lastsale": "$19.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.157%",
-    "volume": "162390",
-    "marketCap": "1509352964.00",
+    "lastsale": "$19.53",
+    "netchange": "0.40",
+    "pctchange": "2.091%",
+    "volume": "213569",
+    "marketCap": "1540912879.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -35800,10 +35814,10 @@
   {
     "symbol": "UMH^D",
     "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share",
-    "lastsale": "$23.045",
-    "netchange": "-0.275",
-    "pctchange": "-1.179%",
-    "volume": "20967",
+    "lastsale": "$23.135",
+    "netchange": "0.09",
+    "pctchange": "0.391%",
+    "volume": "20305",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35814,11 +35828,11 @@
   {
     "symbol": "UNF",
     "name": "Unifirst Corporation Common Stock",
-    "lastsale": "$195.44",
-    "netchange": "-0.58",
-    "pctchange": "-0.296%",
-    "volume": "54271",
-    "marketCap": "3629467185.00",
+    "lastsale": "$192.83",
+    "netchange": "-2.61",
+    "pctchange": "-1.335%",
+    "volume": "66700",
+    "marketCap": "3580997530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -35828,11 +35842,11 @@
   {
     "symbol": "UNFI",
     "name": "United Natural Foods Inc. Common Stock",
-    "lastsale": "$21.89",
-    "netchange": "0.23",
-    "pctchange": "1.062%",
-    "volume": "1128325",
-    "marketCap": "1302953326.00",
+    "lastsale": "$21.84",
+    "netchange": "-0.05",
+    "pctchange": "-0.228%",
+    "volume": "842757",
+    "marketCap": "1299977188.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Distributors",
@@ -35842,11 +35856,11 @@
   {
     "symbol": "UNH",
     "name": "UnitedHealth Group Incorporated Common Stock (DE)",
-    "lastsale": "$589.65",
-    "netchange": "-2.58",
-    "pctchange": "-0.436%",
-    "volume": "2577068",
-    "marketCap": "542645657543.00",
+    "lastsale": "$577.00",
+    "netchange": "-12.65",
+    "pctchange": "-2.145%",
+    "volume": "3142383",
+    "marketCap": "531004060718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -35856,11 +35870,11 @@
   {
     "symbol": "UNM",
     "name": "Unum Group Common Stock",
-    "lastsale": "$72.58",
-    "netchange": "-0.61",
-    "pctchange": "-0.833%",
-    "volume": "1306403",
-    "marketCap": "13253971557.00",
+    "lastsale": "$72.08",
+    "netchange": "-0.50",
+    "pctchange": "-0.689%",
+    "volume": "1141553",
+    "marketCap": "13162665608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -35870,11 +35884,11 @@
   {
     "symbol": "UNMA",
     "name": "Unum Group 6.250% Junior Subordinated Notes due 2058",
-    "lastsale": "$25.16",
-    "netchange": "0.09",
-    "pctchange": "0.359%",
-    "volume": "10540",
-    "marketCap": "4594515354.00",
+    "lastsale": "$25.00",
+    "netchange": "-0.16",
+    "pctchange": "-0.636%",
+    "volume": "10806",
+    "marketCap": "4565297450.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Accident &Health Insurance",
@@ -35884,11 +35898,11 @@
   {
     "symbol": "UNP",
     "name": "Union Pacific Corporation Common Stock",
-    "lastsale": "$234.41",
-    "netchange": "-1.16",
-    "pctchange": "-0.492%",
-    "volume": "1401351",
-    "marketCap": "142112615935.00",
+    "lastsale": "$233.29",
+    "netchange": "-1.12",
+    "pctchange": "-0.478%",
+    "volume": "1773949",
+    "marketCap": "141433608513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -35898,11 +35912,11 @@
   {
     "symbol": "UP",
     "name": "Wheels Up Experience Inc. Class A Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "0.09",
-    "pctchange": "4.50%",
-    "volume": "846998",
-    "marketCap": "1458426378.00",
+    "lastsale": "$2.13",
+    "netchange": "0.04",
+    "pctchange": "1.914%",
+    "volume": "789322",
+    "marketCap": "1486338844.00",
     "country": "Singapore",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -35912,11 +35926,11 @@
   {
     "symbol": "UPS",
     "name": "United Parcel Service Inc. Common Stock",
-    "lastsale": "$135.13",
-    "netchange": "1.06",
-    "pctchange": "0.791%",
-    "volume": "4037828",
-    "marketCap": "115315828373.00",
+    "lastsale": "$133.20",
+    "netchange": "-1.93",
+    "pctchange": "-1.428%",
+    "volume": "3835839",
+    "marketCap": "113668825126.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Trucking Freight/Courier Services",
@@ -35926,11 +35940,11 @@
   {
     "symbol": "URI",
     "name": "United Rentals Inc. Common Stock",
-    "lastsale": "$832.94",
-    "netchange": "-3.06",
-    "pctchange": "-0.366%",
-    "volume": "478768",
-    "marketCap": "54659504364.00",
+    "lastsale": "$821.16",
+    "netchange": "-11.78",
+    "pctchange": "-1.414%",
+    "volume": "461645",
+    "marketCap": "53886472740.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Diversified Commercial Services",
@@ -35940,10 +35954,10 @@
   {
     "symbol": "USA",
     "name": "Liberty All-Star Equity Fund Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.14%",
-    "volume": "749863",
+    "lastsale": "$7.17",
+    "netchange": "0.06",
+    "pctchange": "0.844%",
+    "volume": "511518",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35954,11 +35968,11 @@
   {
     "symbol": "USAC",
     "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$23.40",
-    "netchange": "0.55",
-    "pctchange": "2.407%",
-    "volume": "232714",
-    "marketCap": "2738334292.00",
+    "lastsale": "$23.61",
+    "netchange": "0.21",
+    "pctchange": "0.897%",
+    "volume": "136616",
+    "marketCap": "2762909087.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Natural Gas Distribution",
@@ -35968,11 +35982,11 @@
   {
     "symbol": "USB",
     "name": "U.S. Bancorp Common Stock",
-    "lastsale": "$50.61",
-    "netchange": "0.71",
-    "pctchange": "1.423%",
-    "volume": "7472040",
-    "marketCap": "78953205096.00",
+    "lastsale": "$50.40",
+    "netchange": "-0.21",
+    "pctchange": "-0.415%",
+    "volume": "5066223",
+    "marketCap": "78625598436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35982,10 +35996,10 @@
   {
     "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": "$861.05",
-    "netchange": "0.31",
-    "pctchange": "0.036%",
-    "volume": "1354",
+    "lastsale": "$859.50",
+    "netchange": "-1.55",
+    "pctchange": "-0.18%",
+    "volume": "3677",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35997,9 +36011,9 @@
     "symbol": "USB^H",
     "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B",
     "lastsale": "$22.15",
-    "netchange": "-0.04",
-    "pctchange": "-0.18%",
-    "volume": "68713",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "64111",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36010,10 +36024,10 @@
   {
     "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": "0.02",
-    "pctchange": "0.081%",
-    "volume": "48928",
+    "lastsale": "$24.60",
+    "netchange": "-0.05",
+    "pctchange": "-0.203%",
+    "volume": "37422",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36024,10 +36038,10 @@
   {
     "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": "$17.24",
-    "netchange": "0.02",
-    "pctchange": "0.116%",
-    "volume": "29751",
+    "lastsale": "$17.08",
+    "netchange": "-0.16",
+    "pctchange": "-0.928%",
+    "volume": "29955",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36038,10 +36052,10 @@
   {
     "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": "$18.32",
-    "netchange": "-0.06",
-    "pctchange": "-0.326%",
-    "volume": "34725",
+    "lastsale": "$18.15",
+    "netchange": "-0.17",
+    "pctchange": "-0.928%",
+    "volume": "33133",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36052,10 +36066,10 @@
   {
     "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": "$21.07",
-    "netchange": "-0.03",
-    "pctchange": "-0.142%",
-    "volume": "62647",
+    "lastsale": "$20.98",
+    "netchange": "-0.09",
+    "pctchange": "-0.427%",
+    "volume": "42565",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36066,11 +36080,11 @@
   {
     "symbol": "USFD",
     "name": "US Foods Holding Corp. Common Stock",
-    "lastsale": "$65.37",
-    "netchange": "0.70",
-    "pctchange": "1.082%",
-    "volume": "1693410",
-    "marketCap": "15227202100.00",
+    "lastsale": "$66.51",
+    "netchange": "1.14",
+    "pctchange": "1.744%",
+    "volume": "1811840",
+    "marketCap": "15492752205.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Food Distributors",
@@ -36080,11 +36094,11 @@
   {
     "symbol": "USM",
     "name": "United States Cellular Corporation Common Stock",
-    "lastsale": "$61.67",
-    "netchange": "0.13",
-    "pctchange": "0.211%",
-    "volume": "108401",
-    "marketCap": "5303620000.00",
+    "lastsale": "$62.16",
+    "netchange": "0.49",
+    "pctchange": "0.795%",
+    "volume": "113081",
+    "marketCap": "5345760000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -36094,11 +36108,11 @@
   {
     "symbol": "USNA",
     "name": "USANA Health Sciences Inc. Common Stock",
-    "lastsale": "$39.38",
-    "netchange": "-0.96",
-    "pctchange": "-2.38%",
-    "volume": "70893",
-    "marketCap": "750565945.00",
+    "lastsale": "$39.04",
+    "netchange": "-0.34",
+    "pctchange": "-0.863%",
+    "volume": "73709",
+    "marketCap": "744085691.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -36108,11 +36122,11 @@
   {
     "symbol": "USPH",
     "name": "U.S. Physical Therapy Inc. Common Stock",
-    "lastsale": "$89.94",
-    "netchange": "-0.06",
-    "pctchange": "-0.067%",
-    "volume": "115486",
-    "marketCap": "1357643131.00",
+    "lastsale": "$90.63",
+    "netchange": "0.69",
+    "pctchange": "0.767%",
+    "volume": "94670",
+    "marketCap": "1368058672.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Nursing Services",
@@ -36122,10 +36136,10 @@
   {
     "symbol": "UTF",
     "name": "Cohen & Steers Infrastructure Fund Inc Common Stock",
-    "lastsale": "$25.21",
-    "netchange": "0.31",
-    "pctchange": "1.245%",
-    "volume": "128401",
+    "lastsale": "$25.41",
+    "netchange": "0.20",
+    "pctchange": "0.793%",
+    "volume": "174557",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -36136,11 +36150,11 @@
   {
     "symbol": "UTI",
     "name": "Universal Technical Institute Inc Common Stock",
-    "lastsale": "$19.68",
-    "netchange": "0.07",
-    "pctchange": "0.357%",
-    "volume": "263363",
-    "marketCap": "1059016559.00",
+    "lastsale": "$19.94",
+    "netchange": "0.26",
+    "pctchange": "1.321%",
+    "volume": "189641",
+    "marketCap": "1073007631.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -36150,11 +36164,11 @@
   {
     "symbol": "UTL",
     "name": "UNITIL Corporation Common Stock",
-    "lastsale": "$58.45",
-    "netchange": "-0.70",
-    "pctchange": "-1.183%",
-    "volume": "91418",
-    "marketCap": "946261429.00",
+    "lastsale": "$58.75",
+    "netchange": "0.30",
+    "pctchange": "0.513%",
+    "volume": "49848",
+    "marketCap": "951118203.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Power Generation",
@@ -36164,11 +36178,11 @@
   {
     "symbol": "UTZ",
     "name": "Utz Brands Inc Class A Common Stock ",
-    "lastsale": "$16.42",
-    "netchange": "0.12",
-    "pctchange": "0.736%",
-    "volume": "603806",
-    "marketCap": "2313357020.00",
+    "lastsale": "$16.59",
+    "netchange": "0.17",
+    "pctchange": "1.035%",
+    "volume": "533512",
+    "marketCap": "2337307732.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -36178,11 +36192,11 @@
   {
     "symbol": "UVE",
     "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock",
-    "lastsale": "$22.41",
-    "netchange": "-0.06",
-    "pctchange": "-0.267%",
-    "volume": "95420",
-    "marketCap": "633894392.00",
+    "lastsale": "$22.33",
+    "netchange": "-0.08",
+    "pctchange": "-0.357%",
+    "volume": "90269",
+    "marketCap": "631631494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -36192,11 +36206,11 @@
   {
     "symbol": "UVV",
     "name": "Universal Corporation Common Stock",
-    "lastsale": "$55.34",
-    "netchange": "0.89",
-    "pctchange": "1.635%",
-    "volume": "192606",
-    "marketCap": "1366496619.00",
+    "lastsale": "$54.91",
+    "netchange": "-0.43",
+    "pctchange": "-0.777%",
+    "volume": "93415",
+    "marketCap": "1355878738.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -36206,11 +36220,11 @@
   {
     "symbol": "UWMC",
     "name": "UWM Holdings Corporation Class A Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "0.08",
-    "pctchange": "1.372%",
-    "volume": "3700453",
-    "marketCap": "9445634339.00",
+    "lastsale": "$6.24",
+    "netchange": "0.33",
+    "pctchange": "5.584%",
+    "volume": "3425865",
+    "marketCap": "9973055545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -36220,11 +36234,11 @@
   {
     "symbol": "UZD",
     "name": "United States Cellular Corporation 6.250% Senior Notes due 2069",
-    "lastsale": "$24.01",
-    "netchange": "-0.09",
-    "pctchange": "-0.373%",
-    "volume": "29182",
-    "marketCap": "2064860000.00",
+    "lastsale": "$23.83",
+    "netchange": "-0.18",
+    "pctchange": "-0.75%",
+    "volume": "23348",
+    "marketCap": "2049380000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36234,11 +36248,11 @@
   {
     "symbol": "UZE",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.99",
-    "netchange": "-0.18",
-    "pctchange": "-0.777%",
-    "volume": "41576",
-    "marketCap": "1977140000.00",
+    "lastsale": "$23.00",
+    "netchange": "0.01",
+    "pctchange": "0.043%",
+    "volume": "83832",
+    "marketCap": "1978000000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36248,11 +36262,11 @@
   {
     "symbol": "UZF",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$23.03",
-    "netchange": "-0.27",
-    "pctchange": "-1.159%",
-    "volume": "118683",
-    "marketCap": "1980580000.00",
+    "lastsale": "$22.81",
+    "netchange": "-0.22",
+    "pctchange": "-0.955%",
+    "volume": "130745",
+    "marketCap": "1961660000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -36262,11 +36276,11 @@
   {
     "symbol": "V",
     "name": "Visa Inc.",
-    "lastsale": "$312.16",
-    "netchange": "2.52",
-    "pctchange": "0.814%",
-    "volume": "4585621",
-    "marketCap": "581515099644.00",
+    "lastsale": "$311.85",
+    "netchange": "-0.31",
+    "pctchange": "-0.099%",
+    "volume": "4885515",
+    "marketCap": "580937608355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36276,11 +36290,11 @@
   {
     "symbol": "VAC",
     "name": "Marriott Vacations Worldwide Corporation Common Stock",
-    "lastsale": "$90.22",
-    "netchange": "-1.05",
-    "pctchange": "-1.15%",
-    "volume": "204288",
-    "marketCap": "3149684945.00",
+    "lastsale": "$89.60",
+    "netchange": "-0.62",
+    "pctchange": "-0.687%",
+    "volume": "280848",
+    "marketCap": "3128040026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36290,11 +36304,11 @@
   {
     "symbol": "VAL",
     "name": "Valaris Limited Common Shares",
-    "lastsale": "$48.30",
-    "netchange": "-0.21",
-    "pctchange": "-0.433%",
-    "volume": "1670540",
-    "marketCap": "3435018382.00",
+    "lastsale": "$46.41",
+    "netchange": "-1.89",
+    "pctchange": "-3.913%",
+    "volume": "2735163",
+    "marketCap": "3300604619.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -36304,11 +36318,11 @@
   {
     "symbol": "VALE",
     "name": "VALE S.A.  American Depositary Shares Each Representing one common share",
-    "lastsale": "$10.03",
-    "netchange": "0.22",
-    "pctchange": "2.243%",
-    "volume": "27526774",
-    "marketCap": "42828100000.00",
+    "lastsale": "$10.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "16688778",
+    "marketCap": "42785400000.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -36318,11 +36332,11 @@
   {
     "symbol": "VATE",
     "name": "INNOVATE Corp. Common Stock",
-    "lastsale": "$3.89",
-    "netchange": "-0.11",
-    "pctchange": "-2.75%",
-    "volume": "34887",
-    "marketCap": "51586764.00",
+    "lastsale": "$3.85",
+    "netchange": "-0.04",
+    "pctchange": "-1.028%",
+    "volume": "36926",
+    "marketCap": "51056309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36332,10 +36346,10 @@
   {
     "symbol": "VBF",
     "name": "Invesco Bond Fund Common Stock",
-    "lastsale": "$15.90",
-    "netchange": "0.22",
-    "pctchange": "1.403%",
-    "volume": "81169",
+    "lastsale": "$15.76",
+    "netchange": "-0.14",
+    "pctchange": "-0.881%",
+    "volume": "31581",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -36346,11 +36360,11 @@
   {
     "symbol": "VCV",
     "name": "Invesco California Value Municipal Income Trust Common Stock",
-    "lastsale": "$10.24",
-    "netchange": "-0.02",
-    "pctchange": "-0.195%",
-    "volume": "205964",
-    "marketCap": "490398976.00",
+    "lastsale": "$10.26",
+    "netchange": "0.02",
+    "pctchange": "0.195%",
+    "volume": "155055",
+    "marketCap": "491356787.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36360,11 +36374,11 @@
   {
     "symbol": "VEEV",
     "name": "Veeva Systems Inc. Class A Common Stock",
-    "lastsale": "$213.68",
-    "netchange": "0.32",
-    "pctchange": "0.15%",
-    "volume": "1016972",
-    "marketCap": "34602016521.00",
+    "lastsale": "$209.89",
+    "netchange": "-3.79",
+    "pctchange": "-1.774%",
+    "volume": "1881221",
+    "marketCap": "33988287381.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Prepackaged Software",
@@ -36374,11 +36388,11 @@
   {
     "symbol": "VEL",
     "name": "Velocity Financial Inc. Common Stock",
-    "lastsale": "$20.08",
-    "netchange": "0.13",
-    "pctchange": "0.652%",
-    "volume": "30706",
-    "marketCap": "664946088.00",
+    "lastsale": "$20.07",
+    "netchange": "-0.01",
+    "pctchange": "-0.05%",
+    "volume": "30305",
+    "marketCap": "664614939.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -36388,11 +36402,11 @@
   {
     "symbol": "VET",
     "name": "Vermilion Energy Inc. Common (Canada)",
-    "lastsale": "$10.24",
-    "netchange": "0.34",
-    "pctchange": "3.434%",
-    "volume": "2898381",
-    "marketCap": "1610752000.00",
+    "lastsale": "$10.13",
+    "netchange": "-0.11",
+    "pctchange": "-1.074%",
+    "volume": "870830",
+    "marketCap": "1593449000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36402,11 +36416,11 @@
   {
     "symbol": "VFC",
     "name": "V.F. Corporation Common Stock",
-    "lastsale": "$19.59",
-    "netchange": "-0.57",
-    "pctchange": "-2.827%",
-    "volume": "4529092",
-    "marketCap": "7626752451.00",
+    "lastsale": "$19.29",
+    "netchange": "-0.30",
+    "pctchange": "-1.531%",
+    "volume": "6336062",
+    "marketCap": "7509956855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -36416,10 +36430,10 @@
   {
     "symbol": "VGI",
     "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$7.90",
-    "netchange": "0.02",
-    "pctchange": "0.254%",
-    "volume": "10520",
+    "lastsale": "$7.86",
+    "netchange": "-0.04",
+    "pctchange": "-0.506%",
+    "volume": "27570",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -36430,11 +36444,11 @@
   {
     "symbol": "VGM",
     "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)",
-    "lastsale": "$10.16",
-    "netchange": "-0.01",
-    "pctchange": "-0.098%",
-    "volume": "295720",
-    "marketCap": "550996795.00",
+    "lastsale": "$10.18",
+    "netchange": "0.02",
+    "pctchange": "0.197%",
+    "volume": "168684",
+    "marketCap": "552081434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36444,11 +36458,11 @@
   {
     "symbol": "VHC",
     "name": "VirnetX Holding Corp Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "-0.22",
-    "pctchange": "-3.761%",
-    "volume": "12834",
-    "marketCap": "20994957.00",
+    "lastsale": "$5.11",
+    "netchange": "-0.52",
+    "pctchange": "-9.236%",
+    "volume": "9906",
+    "marketCap": "19055813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -36458,11 +36472,11 @@
   {
     "symbol": "VHI",
     "name": "Valhi Inc. Common Stock",
-    "lastsale": "$26.06",
-    "netchange": "1.93",
-    "pctchange": "7.998%",
-    "volume": "72383",
-    "marketCap": "737362306.00",
+    "lastsale": "$26.09",
+    "netchange": "0.03",
+    "pctchange": "0.115%",
+    "volume": "35889",
+    "marketCap": "738211149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -36472,11 +36486,11 @@
   {
     "symbol": "VICI",
     "name": "VICI Properties Inc. Common Stock",
-    "lastsale": "$31.89",
-    "netchange": "0.22",
-    "pctchange": "0.695%",
-    "volume": "4798001",
-    "marketCap": "33617613484.00",
+    "lastsale": "$32.22",
+    "netchange": "0.33",
+    "pctchange": "1.035%",
+    "volume": "4669424",
+    "marketCap": "33965490952.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -36486,11 +36500,11 @@
   {
     "symbol": "VIK",
     "name": "Viking Holdings Ltd Ordinary Shares",
-    "lastsale": "$45.39",
-    "netchange": "0.05",
-    "pctchange": "0.11%",
-    "volume": "3173517",
-    "marketCap": "19583743539.00",
+    "lastsale": "$45.09",
+    "netchange": "-0.30",
+    "pctchange": "-0.661%",
+    "volume": "3758209",
+    "marketCap": "19454307032.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -36500,11 +36514,11 @@
   {
     "symbol": "VIPS",
     "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$13.88",
-    "netchange": "-0.05",
-    "pctchange": "-0.359%",
-    "volume": "3869515",
-    "marketCap": "7527165987.00",
+    "lastsale": "$13.26",
+    "netchange": "-0.62",
+    "pctchange": "-4.467%",
+    "volume": "3826571",
+    "marketCap": "7190938112.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "Catalog/Specialty Distribution",
@@ -36514,11 +36528,11 @@
   {
     "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": "$50.09",
-    "netchange": "2.48",
-    "pctchange": "5.209%",
-    "volume": "1203922",
-    "marketCap": "4776353589.00",
+    "lastsale": "$49.88",
+    "netchange": "-0.21",
+    "pctchange": "-0.419%",
+    "volume": "447479",
+    "marketCap": "4756328948.00",
     "country": "Mexico",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -36528,11 +36542,11 @@
   {
     "symbol": "VIV",
     "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)",
-    "lastsale": "$8.98",
-    "netchange": "-0.06",
-    "pctchange": "-0.664%",
-    "volume": "821594",
-    "marketCap": "14840243473.00",
+    "lastsale": "$9.00",
+    "netchange": "0.02",
+    "pctchange": "0.223%",
+    "volume": "556272",
+    "marketCap": "14873295240.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36542,11 +36556,11 @@
   {
     "symbol": "VKQ",
     "name": "Invesco Municipal Trust Common Stock",
-    "lastsale": "$9.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "125412",
-    "marketCap": "550588374.00",
+    "lastsale": "$9.90",
+    "netchange": "-0.05",
+    "pctchange": "-0.503%",
+    "volume": "199820",
+    "marketCap": "547821599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36557,9 +36571,9 @@
     "symbol": "VLN",
     "name": "Valens Semiconductor Ltd. Ordinary Shares",
     "lastsale": "$1.94",
-    "netchange": "0.03",
-    "pctchange": "1.571%",
-    "volume": "178779",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "172416",
     "marketCap": "202071653.00",
     "country": "",
     "ipoyear": "",
@@ -36570,11 +36584,11 @@
   {
     "symbol": "VLO",
     "name": "Valero Energy Corporation Common Stock",
-    "lastsale": "$144.01",
-    "netchange": "3.85",
-    "pctchange": "2.747%",
-    "volume": "2465319",
-    "marketCap": "45591438684.00",
+    "lastsale": "$142.01",
+    "netchange": "-2.00",
+    "pctchange": "-1.389%",
+    "volume": "2521704",
+    "marketCap": "44958268228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -36584,11 +36598,11 @@
   {
     "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": "$8.22",
-    "netchange": "0.16",
-    "pctchange": "1.985%",
-    "volume": "1480903",
-    "marketCap": "958432831.00",
+    "lastsale": "$8.26",
+    "netchange": "0.04",
+    "pctchange": "0.487%",
+    "volume": "542683",
+    "marketCap": "963096738.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Air Freight/Delivery Services",
@@ -36598,10 +36612,10 @@
   {
     "symbol": "VLT",
     "name": "Invesco High Income Trust II",
-    "lastsale": "$11.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "22673",
+    "lastsale": "$11.10",
+    "netchange": "0.08",
+    "pctchange": "0.726%",
+    "volume": "15665",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -36612,11 +36626,11 @@
   {
     "symbol": "VLTO",
     "name": "Veralto Corp Common Stock ",
-    "lastsale": "$102.84",
-    "netchange": "0.16",
-    "pctchange": "0.156%",
-    "volume": "1158926",
-    "marketCap": "25433131581.00",
+    "lastsale": "$103.98",
+    "netchange": "1.14",
+    "pctchange": "1.109%",
+    "volume": "1528660",
+    "marketCap": "25715062445.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Electrical Products",
@@ -36626,11 +36640,11 @@
   {
     "symbol": "VMC",
     "name": "Vulcan Materials Company (Holding Company) Common Stock",
-    "lastsale": "$278.74",
-    "netchange": "-0.54",
-    "pctchange": "-0.193%",
-    "volume": "491553",
-    "marketCap": "36810755334.00",
+    "lastsale": "$278.01",
+    "netchange": "-0.73",
+    "pctchange": "-0.262%",
+    "volume": "704686",
+    "marketCap": "36714350615.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -36640,11 +36654,11 @@
   {
     "symbol": "VMI",
     "name": "Valmont Industries Inc. Common Stock",
-    "lastsale": "$340.25",
-    "netchange": "2.23",
-    "pctchange": "0.66%",
-    "volume": "79728",
-    "marketCap": "6817058800.00",
+    "lastsale": "$339.63",
+    "netchange": "-0.62",
+    "pctchange": "-0.182%",
+    "volume": "123611",
+    "marketCap": "6804636827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36654,11 +36668,11 @@
   {
     "symbol": "VMO",
     "name": "Invesco Municipal Opportunity Trust Common Stock",
-    "lastsale": "$9.89",
-    "netchange": "0.02",
-    "pctchange": "0.203%",
-    "volume": "310218",
-    "marketCap": "666988375.00",
+    "lastsale": "$9.86",
+    "netchange": "-0.03",
+    "pctchange": "-0.303%",
+    "volume": "230407",
+    "marketCap": "664965154.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36668,11 +36682,11 @@
   {
     "symbol": "VNCE",
     "name": "Vince Holding Corp. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "0.02",
-    "pctchange": "1.176%",
-    "volume": "14048",
-    "marketCap": "21677824.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.02",
+    "pctchange": "-1.163%",
+    "volume": "8191",
+    "marketCap": "21425756.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36682,11 +36696,11 @@
   {
     "symbol": "VNO",
     "name": "Vornado Realty Trust Common Stock",
-    "lastsale": "$40.30",
-    "netchange": "-0.31",
-    "pctchange": "-0.763%",
-    "volume": "1561021",
-    "marketCap": "7683157158.00",
+    "lastsale": "$41.06",
+    "netchange": "0.76",
+    "pctchange": "1.886%",
+    "volume": "878166",
+    "marketCap": "7828050445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36696,10 +36710,10 @@
   {
     "symbol": "VNO^L",
     "name": "Vornado Realty Trust Pfd Ser L %",
-    "lastsale": "$17.96",
-    "netchange": "-0.09",
-    "pctchange": "-0.499%",
-    "volume": "32861",
+    "lastsale": "$17.86",
+    "netchange": "-0.10",
+    "pctchange": "-0.557%",
+    "volume": "19489",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36710,10 +36724,10 @@
   {
     "symbol": "VNO^M",
     "name": "Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share",
-    "lastsale": "$17.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "46384",
+    "lastsale": "$17.53",
+    "netchange": "-0.24",
+    "pctchange": "-1.351%",
+    "volume": "29814",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36724,10 +36738,10 @@
   {
     "symbol": "VNO^N",
     "name": "Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share",
-    "lastsale": "$17.69",
-    "netchange": "0.02",
-    "pctchange": "0.113%",
-    "volume": "44810",
+    "lastsale": "$17.66",
+    "netchange": "-0.03",
+    "pctchange": "-0.17%",
+    "volume": "40831",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36738,10 +36752,10 @@
   {
     "symbol": "VNO^O",
     "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share",
-    "lastsale": "$15.79",
-    "netchange": "-0.08",
-    "pctchange": "-0.504%",
-    "volume": "24896",
+    "lastsale": "$15.62",
+    "netchange": "-0.17",
+    "pctchange": "-1.077%",
+    "volume": "17722",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36752,11 +36766,11 @@
   {
     "symbol": "VNT",
     "name": "Vontier Corporation Common Stock ",
-    "lastsale": "$37.62",
-    "netchange": "-0.46",
-    "pctchange": "-1.208%",
-    "volume": "755023",
-    "marketCap": "5650524000.00",
+    "lastsale": "$37.09",
+    "netchange": "-0.53",
+    "pctchange": "-1.409%",
+    "volume": "1072622",
+    "marketCap": "5570918000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -36766,11 +36780,11 @@
   {
     "symbol": "VOC",
     "name": "VOC Energy Trust Units of Beneficial Interest",
-    "lastsale": "$5.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23705",
-    "marketCap": "86190000.00",
+    "lastsale": "$5.00",
+    "netchange": "-0.07",
+    "pctchange": "-1.381%",
+    "volume": "34162",
+    "marketCap": "85000000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36780,11 +36794,11 @@
   {
     "symbol": "VOYA",
     "name": "Voya Financial Inc. Common Stock",
-    "lastsale": "$81.32",
-    "netchange": "-0.11",
-    "pctchange": "-0.135%",
-    "volume": "576628",
-    "marketCap": "7824477686.00",
+    "lastsale": "$79.93",
+    "netchange": "-1.39",
+    "pctchange": "-1.709%",
+    "volume": "763556",
+    "marketCap": "7690734154.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Life Insurance",
@@ -36794,10 +36808,10 @@
   {
     "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": "$25.62",
-    "netchange": "0.10",
-    "pctchange": "0.392%",
-    "volume": "17700",
+    "lastsale": "$25.40",
+    "netchange": "-0.22",
+    "pctchange": "-0.859%",
+    "volume": "9662",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36808,11 +36822,11 @@
   {
     "symbol": "VPG",
     "name": "Vishay Precision Group Inc. Common Stock",
-    "lastsale": "$21.33",
-    "netchange": "-0.10",
-    "pctchange": "-0.467%",
-    "volume": "61223",
-    "marketCap": "282378378.00",
+    "lastsale": "$21.09",
+    "netchange": "-0.24",
+    "pctchange": "-1.125%",
+    "volume": "56424",
+    "marketCap": "279201125.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36822,11 +36836,11 @@
   {
     "symbol": "VPV",
     "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)",
-    "lastsale": "$11.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "80521",
-    "marketCap": "262124984.00",
+    "lastsale": "$11.01",
+    "netchange": "0.01",
+    "pctchange": "0.091%",
+    "volume": "73473",
+    "marketCap": "262363279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36836,11 +36850,11 @@
   {
     "symbol": "VRE",
     "name": "Veris Residential Inc. Common Stock",
-    "lastsale": "$18.18",
-    "netchange": "-0.03",
-    "pctchange": "-0.165%",
-    "volume": "230032",
-    "marketCap": "1688948325.00",
+    "lastsale": "$18.31",
+    "netchange": "0.13",
+    "pctchange": "0.715%",
+    "volume": "280243",
+    "marketCap": "1701025513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36850,11 +36864,11 @@
   {
     "symbol": "VRN",
     "name": "Veren Inc. Common shares",
-    "lastsale": "$5.30",
-    "netchange": "0.11",
-    "pctchange": "2.119%",
-    "volume": "5231626",
-    "marketCap": "3269284171.00",
+    "lastsale": "$5.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.943%",
+    "volume": "5041920",
+    "marketCap": "3238441868.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36864,11 +36878,11 @@
   {
     "symbol": "VRT",
     "name": "Vertiv Holdings LLC Class A Common Stock",
-    "lastsale": "$123.02",
-    "netchange": "2.15",
-    "pctchange": "1.779%",
-    "volume": "7583753",
-    "marketCap": "46173833736.00",
+    "lastsale": "$140.94",
+    "netchange": "17.92",
+    "pctchange": "14.567%",
+    "volume": "14833305",
+    "marketCap": "52899854712.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -36878,11 +36892,11 @@
   {
     "symbol": "VRTS",
     "name": "Virtus Investment Partners Inc. Common Stock",
-    "lastsale": "$235.88",
-    "netchange": "-2.12",
-    "pctchange": "-0.891%",
-    "volume": "20653",
-    "marketCap": "1655519062.00",
+    "lastsale": "$232.36",
+    "netchange": "-3.52",
+    "pctchange": "-1.492%",
+    "volume": "26954",
+    "marketCap": "1630814013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -36892,11 +36906,11 @@
   {
     "symbol": "VSCO",
     "name": "Victorias Secret & Co. Common Stock ",
-    "lastsale": "$36.58",
-    "netchange": "-0.10",
-    "pctchange": "-0.273%",
-    "volume": "1999776",
-    "marketCap": "2872462132.00",
+    "lastsale": "$36.25",
+    "netchange": "-0.33",
+    "pctchange": "-0.902%",
+    "volume": "1360820",
+    "marketCap": "2846548723.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36906,11 +36920,11 @@
   {
     "symbol": "VSH",
     "name": "Vishay Intertechnology Inc. Common Stock",
-    "lastsale": "$15.22",
-    "netchange": "-0.14",
-    "pctchange": "-0.911%",
-    "volume": "2159581",
-    "marketCap": "2067458165.00",
+    "lastsale": "$15.23",
+    "netchange": "0.01",
+    "pctchange": "0.066%",
+    "volume": "1783171",
+    "marketCap": "2068816548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36920,11 +36934,11 @@
   {
     "symbol": "VST",
     "name": "Vistra Corp. Common Stock",
-    "lastsale": "$146.63",
-    "netchange": "4.48",
-    "pctchange": "3.152%",
-    "volume": "5743992",
-    "marketCap": "49887370492.00",
+    "lastsale": "$154.86",
+    "netchange": "8.23",
+    "pctchange": "5.613%",
+    "volume": "6361286",
+    "marketCap": "52687432274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -36934,11 +36948,11 @@
   {
     "symbol": "VSTO",
     "name": "Vista Outdoor Inc. Common Stock",
-    "lastsale": "$44.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.023%",
-    "volume": "552170",
-    "marketCap": "2576654867.00",
+    "lastsale": "$44.24",
+    "netchange": "0.14",
+    "pctchange": "0.317%",
+    "volume": "446835",
+    "marketCap": "2584834724.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Ordnance And Accessories",
@@ -36948,11 +36962,11 @@
   {
     "symbol": "VSTS",
     "name": "Vestis Corporation Common Stock",
-    "lastsale": "$13.47",
-    "netchange": "-0.39",
-    "pctchange": "-2.814%",
-    "volume": "1041473",
-    "marketCap": "1771062095.00",
+    "lastsale": "$13.41",
+    "netchange": "-0.06",
+    "pctchange": "-0.445%",
+    "volume": "1630637",
+    "marketCap": "1763173177.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -36962,11 +36976,11 @@
   {
     "symbol": "VTEX",
     "name": "VTEX Class A Common Shares",
-    "lastsale": "$6.22",
-    "netchange": "-0.07",
-    "pctchange": "-1.113%",
-    "volume": "619448",
-    "marketCap": "1144647990.00",
+    "lastsale": "$6.24",
+    "netchange": "0.02",
+    "pctchange": "0.322%",
+    "volume": "624034",
+    "marketCap": "1148328530.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -36976,11 +36990,11 @@
   {
     "symbol": "VTLE",
     "name": "Vital Energy Inc. Common Stock par value $0.01 per share",
-    "lastsale": "$31.84",
-    "netchange": "0.93",
-    "pctchange": "3.009%",
-    "volume": "676404",
-    "marketCap": "2633167077.00",
+    "lastsale": "$31.23",
+    "netchange": "-0.61",
+    "pctchange": "-1.916%",
+    "volume": "752464",
+    "marketCap": "2582720094.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36990,11 +37004,11 @@
   {
     "symbol": "VTMX",
     "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares",
-    "lastsale": "$25.62",
-    "netchange": "0.23",
-    "pctchange": "0.906%",
-    "volume": "177504",
-    "marketCap": "2266054259.00",
+    "lastsale": "$25.53",
+    "netchange": "-0.09",
+    "pctchange": "-0.351%",
+    "volume": "115076",
+    "marketCap": "2258093881.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -37004,11 +37018,11 @@
   {
     "symbol": "VTN",
     "name": "Invesco Trust for Investment Grade New York Municipals Common Stock",
-    "lastsale": "$11.28",
-    "netchange": "0.05",
-    "pctchange": "0.445%",
-    "volume": "106809",
-    "marketCap": "219801843.00",
+    "lastsale": "$11.30",
+    "netchange": "0.02",
+    "pctchange": "0.177%",
+    "volume": "73264",
+    "marketCap": "220191563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37018,11 +37032,11 @@
   {
     "symbol": "VTOL",
     "name": "Bristow Group Inc. Common Stock",
-    "lastsale": "$37.02",
-    "netchange": "0.41",
-    "pctchange": "1.12%",
-    "volume": "106206",
-    "marketCap": "1059808560.00",
+    "lastsale": "$37.52",
+    "netchange": "0.50",
+    "pctchange": "1.351%",
+    "volume": "69830",
+    "marketCap": "1074122560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -37032,11 +37046,11 @@
   {
     "symbol": "VTR",
     "name": "Ventas Inc. Common Stock",
-    "lastsale": "$63.86",
-    "netchange": "0.26",
-    "pctchange": "0.409%",
-    "volume": "2490022",
-    "marketCap": "26779979967.00",
+    "lastsale": "$64.25",
+    "netchange": "0.39",
+    "pctchange": "0.611%",
+    "volume": "2474052",
+    "marketCap": "26943528231.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37046,11 +37060,11 @@
   {
     "symbol": "VTS",
     "name": "Vitesse Energy Inc. Common Stock",
-    "lastsale": "$27.20",
-    "netchange": "0.17",
-    "pctchange": "0.629%",
-    "volume": "116561",
-    "marketCap": "803585240.00",
+    "lastsale": "$27.54",
+    "netchange": "0.34",
+    "pctchange": "1.25%",
+    "volume": "114238",
+    "marketCap": "813630056.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -37060,11 +37074,11 @@
   {
     "symbol": "VVI",
     "name": "Viad Corp Common Stock",
-    "lastsale": "$42.81",
-    "netchange": "-1.81",
-    "pctchange": "-4.056%",
-    "volume": "133901",
-    "marketCap": "907653596.00",
+    "lastsale": "$42.99",
+    "netchange": "0.18",
+    "pctchange": "0.42%",
+    "volume": "105672",
+    "marketCap": "911469939.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37074,10 +37088,10 @@
   {
     "symbol": "VVR",
     "name": "Invesco Senior Income Trust Common Stock (DE)",
-    "lastsale": "$3.91",
-    "netchange": "0.02",
-    "pctchange": "0.514%",
-    "volume": "1073934",
+    "lastsale": "$3.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.256%",
+    "volume": "762962",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -37088,11 +37102,11 @@
   {
     "symbol": "VVV",
     "name": "Valvoline Inc. Common Stock",
-    "lastsale": "$42.33",
-    "netchange": "0.01",
-    "pctchange": "0.024%",
-    "volume": "2180501",
-    "marketCap": "5454912469.00",
+    "lastsale": "$38.65",
+    "netchange": "-3.68",
+    "pctchange": "-8.694%",
+    "volume": "4214070",
+    "marketCap": "4980684312.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -37102,11 +37116,11 @@
   {
     "symbol": "VVX",
     "name": "V2X Inc. Common Stock",
-    "lastsale": "$57.44",
-    "netchange": "0.48",
-    "pctchange": "0.843%",
-    "volume": "266035",
-    "marketCap": "1812834546.00",
+    "lastsale": "$59.53",
+    "netchange": "2.09",
+    "pctchange": "3.639%",
+    "volume": "230890",
+    "marketCap": "1878795970.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Diversified Commercial Services",
@@ -37116,11 +37130,11 @@
   {
     "symbol": "VYX",
     "name": "NCR Voyix Corporation Common Stock",
-    "lastsale": "$13.72",
-    "netchange": "-0.24",
-    "pctchange": "-1.719%",
-    "volume": "981751",
-    "marketCap": "2002679080.00",
+    "lastsale": "$13.96",
+    "netchange": "0.24",
+    "pctchange": "1.749%",
+    "volume": "1084081",
+    "marketCap": "2037711367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -37130,11 +37144,11 @@
   {
     "symbol": "VZIO",
     "name": "VIZIO Holding Corp. Class A Common Stock",
-    "lastsale": "$11.30",
-    "netchange": "0.03",
-    "pctchange": "0.266%",
-    "volume": "4121181",
-    "marketCap": "2288307528.00",
+    "lastsale": "$11.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.088%",
+    "volume": "2136074",
+    "marketCap": "2286282477.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -37144,11 +37158,11 @@
   {
     "symbol": "W",
     "name": "Wayfair Inc. Class A Common Stock",
-    "lastsale": "$40.26",
-    "netchange": "2.04",
-    "pctchange": "5.338%",
-    "volume": "4774104",
-    "marketCap": "5045326594.00",
+    "lastsale": "$40.75",
+    "netchange": "0.49",
+    "pctchange": "1.217%",
+    "volume": "4366750",
+    "marketCap": "5106732706.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Catalog/Specialty Distribution",
@@ -37158,11 +37172,11 @@
   {
     "symbol": "WAB",
     "name": "Westinghouse Air Brake Technologies Corporation Common Stock",
-    "lastsale": "$195.46",
-    "netchange": "0.29",
-    "pctchange": "0.149%",
-    "volume": "661068",
-    "marketCap": "33597545907.00",
+    "lastsale": "$196.12",
+    "netchange": "0.66",
+    "pctchange": "0.338%",
+    "volume": "614097",
+    "marketCap": "33710993059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -37172,11 +37186,11 @@
   {
     "symbol": "WAL",
     "name": "Western Alliance Bancorporation Common Stock (DE)",
-    "lastsale": "$89.27",
-    "netchange": "-1.11",
-    "pctchange": "-1.228%",
-    "volume": "699237",
-    "marketCap": "9825885697.00",
+    "lastsale": "$89.16",
+    "netchange": "-0.11",
+    "pctchange": "-0.123%",
+    "volume": "868918",
+    "marketCap": "9813778075.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Banks",
@@ -37186,10 +37200,10 @@
   {
     "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": "$21.70",
-    "netchange": "0.20",
-    "pctchange": "0.93%",
-    "volume": "10922",
+    "lastsale": "$21.68",
+    "netchange": "-0.02",
+    "pctchange": "-0.092%",
+    "volume": "9221",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37200,11 +37214,11 @@
   {
     "symbol": "WAT",
     "name": "Waters Corporation Common Stock",
-    "lastsale": "$355.47",
-    "netchange": "-2.99",
-    "pctchange": "-0.834%",
-    "volume": "463130",
-    "marketCap": "21106448572.00",
+    "lastsale": "$344.71",
+    "netchange": "-10.76",
+    "pctchange": "-3.027%",
+    "volume": "761037",
+    "marketCap": "20467560940.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37214,11 +37228,11 @@
   {
     "symbol": "WBS",
     "name": "Webster Financial Corporation Common Stock",
-    "lastsale": "$60.53",
-    "netchange": "0.46",
-    "pctchange": "0.766%",
-    "volume": "1366653",
-    "marketCap": "10375469393.00",
+    "lastsale": "$59.96",
+    "netchange": "-0.57",
+    "pctchange": "-0.942%",
+    "volume": "834357",
+    "marketCap": "10277765485.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37228,10 +37242,10 @@
   {
     "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": "$21.15",
-    "netchange": "-0.2001",
-    "pctchange": "-0.937%",
-    "volume": "14312",
+    "lastsale": "$21.1972",
+    "netchange": "0.0472",
+    "pctchange": "0.223%",
+    "volume": "5271",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37242,10 +37256,10 @@
   {
     "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": "$24.54",
-    "netchange": "0.0038",
-    "pctchange": "0.015%",
-    "volume": "1342",
+    "lastsale": "$24.30",
+    "netchange": "-0.24",
+    "pctchange": "-0.978%",
+    "volume": "7898",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37256,11 +37270,11 @@
   {
     "symbol": "WBX",
     "name": "Wallbox N.V. Class A Ordinary Shares",
-    "lastsale": "$0.6701",
-    "netchange": "-0.0795",
-    "pctchange": "-10.606%",
-    "volume": "794024",
-    "marketCap": "140591675.00",
+    "lastsale": "$0.5736",
+    "netchange": "-0.0965",
+    "pctchange": "-14.401%",
+    "volume": "2128347",
+    "marketCap": "120345299.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -37270,11 +37284,11 @@
   {
     "symbol": "WCC",
     "name": "WESCO International Inc. Common Stock",
-    "lastsale": "$203.38",
-    "netchange": "-0.87",
-    "pctchange": "-0.426%",
-    "volume": "790435",
-    "marketCap": "9965957001.00",
+    "lastsale": "$204.52",
+    "netchange": "1.14",
+    "pctchange": "0.561%",
+    "volume": "593644",
+    "marketCap": "10021818890.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -37284,10 +37298,10 @@
   {
     "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": "$26.07",
-    "netchange": "-0.09",
-    "pctchange": "-0.344%",
-    "volume": "25165",
+    "lastsale": "$26.15",
+    "netchange": "0.08",
+    "pctchange": "0.307%",
+    "volume": "18264",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37298,11 +37312,11 @@
   {
     "symbol": "WCN",
     "name": "Waste Connections Inc. Common Shares",
-    "lastsale": "$186.01",
-    "netchange": "2.51",
-    "pctchange": "1.368%",
-    "volume": "1005642",
-    "marketCap": "47997540680.00",
+    "lastsale": "$187.50",
+    "netchange": "1.49",
+    "pctchange": "0.801%",
+    "volume": "1088285",
+    "marketCap": "48382016438.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37312,11 +37326,11 @@
   {
     "symbol": "WD",
     "name": "Walker & Dunlop Inc Common Stock",
-    "lastsale": "$106.74",
-    "netchange": "0.12",
-    "pctchange": "0.113%",
-    "volume": "100208",
-    "marketCap": "3604243789.00",
+    "lastsale": "$106.93",
+    "netchange": "0.19",
+    "pctchange": "0.178%",
+    "volume": "111953",
+    "marketCap": "3610659437.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -37326,11 +37340,11 @@
   {
     "symbol": "WDH",
     "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)",
-    "lastsale": "$1.12",
-    "netchange": "-0.02",
-    "pctchange": "-1.754%",
-    "volume": "143771",
-    "marketCap": "414581665.00",
+    "lastsale": "$1.14",
+    "netchange": "0.02",
+    "pctchange": "1.786%",
+    "volume": "46479",
+    "marketCap": "421984909.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -37340,10 +37354,10 @@
   {
     "symbol": "WDI",
     "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.72",
-    "netchange": "0.12",
-    "pctchange": "0.822%",
-    "volume": "101357",
+    "lastsale": "$14.71",
+    "netchange": "-0.01",
+    "pctchange": "-0.068%",
+    "volume": "239791",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -37354,11 +37368,11 @@
   {
     "symbol": "WDS",
     "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$15.86",
-    "netchange": "0.49",
-    "pctchange": "3.188%",
-    "volume": "1865984",
-    "marketCap": "30114171368.00",
+    "lastsale": "$15.96",
+    "netchange": "0.10",
+    "pctchange": "0.631%",
+    "volume": "968165",
+    "marketCap": "30304046345.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -37368,10 +37382,10 @@
   {
     "symbol": "WEA",
     "name": "Western Asset Bond Fund Share of Beneficial Interest",
-    "lastsale": "$11.13",
-    "netchange": "0.15",
-    "pctchange": "1.366%",
-    "volume": "25195",
+    "lastsale": "$11.09",
+    "netchange": "-0.04",
+    "pctchange": "-0.359%",
+    "volume": "16667",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -37382,11 +37396,11 @@
   {
     "symbol": "WEAV",
     "name": "Weave Communications Inc. Common Stock",
-    "lastsale": "$13.07",
-    "netchange": "-0.20",
-    "pctchange": "-1.507%",
-    "volume": "492837",
-    "marketCap": "951118355.00",
+    "lastsale": "$13.73",
+    "netchange": "0.66",
+    "pctchange": "5.05%",
+    "volume": "970988",
+    "marketCap": "999147285.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -37396,11 +37410,11 @@
   {
     "symbol": "WEC",
     "name": "WEC Energy Group Inc. Common Stock",
-    "lastsale": "$99.28",
-    "netchange": "1.30",
-    "pctchange": "1.327%",
-    "volume": "1958973",
-    "marketCap": "31407669399.00",
+    "lastsale": "$99.05",
+    "netchange": "-0.23",
+    "pctchange": "-0.232%",
+    "volume": "1582611",
+    "marketCap": "31334907876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -37411,9 +37425,9 @@
     "symbol": "WEL",
     "name": "Integrated Wellness Acquisition Corp Class A Ordinary Shares",
     "lastsale": "$11.86",
-    "netchange": "-0.02",
-    "pctchange": "-0.168%",
-    "volume": "2040",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "390",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -37424,11 +37438,11 @@
   {
     "symbol": "WELL",
     "name": "Welltower Inc. Common Stock",
-    "lastsale": "$137.01",
-    "netchange": "0.99",
-    "pctchange": "0.728%",
-    "volume": "2330702",
-    "marketCap": "85314691546.00",
+    "lastsale": "$138.18",
+    "netchange": "1.17",
+    "pctchange": "0.854%",
+    "volume": "1652554",
+    "marketCap": "86043238288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37438,11 +37452,11 @@
   {
     "symbol": "WES",
     "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$38.03",
-    "netchange": "-0.17",
-    "pctchange": "-0.445%",
-    "volume": "1922379",
-    "marketCap": "14472522889.00",
+    "lastsale": "$37.80",
+    "netchange": "-0.23",
+    "pctchange": "-0.605%",
+    "volume": "904764",
+    "marketCap": "14384995141.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -37452,11 +37466,11 @@
   {
     "symbol": "WEX",
     "name": "WEX Inc. common stock",
-    "lastsale": "$178.01",
-    "netchange": "-1.07",
-    "pctchange": "-0.597%",
-    "volume": "343258",
-    "marketCap": "7081827725.00",
+    "lastsale": "$178.38",
+    "netchange": "0.37",
+    "pctchange": "0.208%",
+    "volume": "322588",
+    "marketCap": "7096547551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37466,11 +37480,11 @@
   {
     "symbol": "WF",
     "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)",
-    "lastsale": "$34.45",
-    "netchange": "0.52",
-    "pctchange": "1.533%",
-    "volume": "73002",
-    "marketCap": "8526806280.00",
+    "lastsale": "$35.22",
+    "netchange": "0.77",
+    "pctchange": "2.235%",
+    "volume": "72617",
+    "marketCap": "8717390919.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -37480,11 +37494,11 @@
   {
     "symbol": "WFC",
     "name": "Wells Fargo & Company Common Stock",
-    "lastsale": "$74.09",
-    "netchange": "-0.25",
-    "pctchange": "-0.336%",
-    "volume": "18439532",
-    "marketCap": "246681962925.00",
+    "lastsale": "$73.43",
+    "netchange": "-0.66",
+    "pctchange": "-0.891%",
+    "volume": "15407089",
+    "marketCap": "244484499090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37494,10 +37508,10 @@
   {
     "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": "$20.66",
-    "netchange": "-0.08",
-    "pctchange": "-0.386%",
-    "volume": "67326",
+    "lastsale": "$20.55",
+    "netchange": "-0.11",
+    "pctchange": "-0.532%",
+    "volume": "56193",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37508,10 +37522,10 @@
   {
     "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": "$19.50",
-    "netchange": "-0.13",
-    "pctchange": "-0.662%",
-    "volume": "67919",
+    "lastsale": "$19.36",
+    "netchange": "-0.14",
+    "pctchange": "-0.718%",
+    "volume": "85448",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37522,10 +37536,10 @@
   {
     "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": "$19.39",
-    "netchange": "-0.02",
-    "pctchange": "-0.103%",
-    "volume": "63164",
+    "lastsale": "$19.20",
+    "netchange": "-0.19",
+    "pctchange": "-0.98%",
+    "volume": "85966",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37536,10 +37550,10 @@
   {
     "symbol": "WFC^L",
     "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L",
-    "lastsale": "$1230.01",
-    "netchange": "2.01",
-    "pctchange": "0.164%",
-    "volume": "6797",
+    "lastsale": "$1229.50",
+    "netchange": "-0.51",
+    "pctchange": "-0.041%",
+    "volume": "3473",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37550,10 +37564,10 @@
   {
     "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": "$24.76",
-    "netchange": "-0.03",
-    "pctchange": "-0.121%",
-    "volume": "38177",
+    "lastsale": "$24.69",
+    "netchange": "-0.07",
+    "pctchange": "-0.283%",
+    "volume": "38887",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37564,10 +37578,10 @@
   {
     "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": "$20.61",
-    "netchange": "-0.06",
-    "pctchange": "-0.29%",
-    "volume": "109974",
+    "lastsale": "$20.53",
+    "netchange": "-0.08",
+    "pctchange": "-0.388%",
+    "volume": "271226",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37578,11 +37592,11 @@
   {
     "symbol": "WFG",
     "name": "West Fraser Timber Co. Ltd Common stock",
-    "lastsale": "$93.14",
-    "netchange": "1.26",
-    "pctchange": "1.371%",
-    "volume": "107369",
-    "marketCap": "7486022718.00",
+    "lastsale": "$92.46",
+    "netchange": "-0.68",
+    "pctchange": "-0.73%",
+    "volume": "74862",
+    "marketCap": "7431368483.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Forest Products",
@@ -37592,11 +37606,11 @@
   {
     "symbol": "WGO",
     "name": "Winnebago Industries Inc. Common Stock",
-    "lastsale": "$58.68",
-    "netchange": "-2.26",
-    "pctchange": "-3.709%",
-    "volume": "652709",
-    "marketCap": "1696918978.00",
+    "lastsale": "$57.87",
+    "netchange": "-0.81",
+    "pctchange": "-1.38%",
+    "volume": "556019",
+    "marketCap": "1673495250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -37606,11 +37620,11 @@
   {
     "symbol": "WH",
     "name": "Wyndham Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$95.48",
-    "netchange": "-1.31",
-    "pctchange": "-1.353%",
-    "volume": "499684",
-    "marketCap": "7427323128.00",
+    "lastsale": "$94.53",
+    "netchange": "-0.95",
+    "pctchange": "-0.995%",
+    "volume": "567061",
+    "marketCap": "7353423285.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -37620,11 +37634,11 @@
   {
     "symbol": "WHD",
     "name": "Cactus Inc. Class A Common Stock",
-    "lastsale": "$65.89",
-    "netchange": "1.53",
-    "pctchange": "2.377%",
-    "volume": "513746",
-    "marketCap": "5243795492.00",
+    "lastsale": "$65.22",
+    "netchange": "-0.67",
+    "pctchange": "-1.017%",
+    "volume": "764562",
+    "marketCap": "5190474154.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -37634,11 +37648,11 @@
   {
     "symbol": "WHG",
     "name": "Westwood Holdings Group Inc Common Stock",
-    "lastsale": "$15.83",
-    "netchange": "-0.01",
-    "pctchange": "-0.063%",
-    "volume": "5875",
-    "marketCap": "146769001.00",
+    "lastsale": "$16.01",
+    "netchange": "0.18",
+    "pctchange": "1.137%",
+    "volume": "75151",
+    "marketCap": "148437884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37648,11 +37662,11 @@
   {
     "symbol": "WHR",
     "name": "Whirlpool Corporation Common Stock",
-    "lastsale": "$111.32",
-    "netchange": "-0.98",
-    "pctchange": "-0.873%",
-    "volume": "540704",
-    "marketCap": "6138152183.00",
+    "lastsale": "$109.68",
+    "netchange": "-1.64",
+    "pctchange": "-1.473%",
+    "volume": "589636",
+    "marketCap": "6047723064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -37663,9 +37677,9 @@
     "symbol": "WIA",
     "name": "Western Asset Inflation-Linked Income Fund",
     "lastsale": "$8.16",
-    "netchange": "0.01",
-    "pctchange": "0.123%",
-    "volume": "41736",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "46455",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -37676,11 +37690,11 @@
   {
     "symbol": "WIT",
     "name": "Wipro Limited Common Stock",
-    "lastsale": "$6.70",
-    "netchange": "-0.02",
-    "pctchange": "-0.298%",
-    "volume": "4192709",
-    "marketCap": "35008426248.00",
+    "lastsale": "$6.81",
+    "netchange": "0.11",
+    "pctchange": "1.642%",
+    "volume": "1731277",
+    "marketCap": "35583191455.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37690,10 +37704,10 @@
   {
     "symbol": "WIW",
     "name": "Western Asset Inflation-Linked Opportunities & Income Fund",
-    "lastsale": "$8.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "315129",
+    "lastsale": "$8.57",
+    "netchange": "0.02",
+    "pctchange": "0.234%",
+    "volume": "272421",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -37704,11 +37718,11 @@
   {
     "symbol": "WK",
     "name": "Workiva Inc. Class A Common Stock",
-    "lastsale": "$90.80",
-    "netchange": "-0.48",
-    "pctchange": "-0.526%",
-    "volume": "371896",
-    "marketCap": "5029501620.00",
+    "lastsale": "$90.17",
+    "netchange": "-0.63",
+    "pctchange": "-0.694%",
+    "volume": "430458",
+    "marketCap": "4994605298.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -37718,11 +37732,11 @@
   {
     "symbol": "WKC",
     "name": "World Kinect Corporation Common Stock",
-    "lastsale": "$27.77",
-    "netchange": "-0.08",
-    "pctchange": "-0.287%",
-    "volume": "678966",
-    "marketCap": "1612813147.00",
+    "lastsale": "$27.80",
+    "netchange": "0.03",
+    "pctchange": "0.108%",
+    "volume": "782476",
+    "marketCap": "1614555473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -37732,11 +37746,11 @@
   {
     "symbol": "WLK",
     "name": "Westlake Corporation Common Stock",
-    "lastsale": "$127.04",
-    "netchange": "0.38",
-    "pctchange": "0.30%",
-    "volume": "434969",
-    "marketCap": "16350784705.00",
+    "lastsale": "$126.95",
+    "netchange": "-0.09",
+    "pctchange": "-0.071%",
+    "volume": "438671",
+    "marketCap": "16339201183.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Chemicals",
@@ -37746,11 +37760,11 @@
   {
     "symbol": "WLKP",
     "name": "Westlake Chemical Partners LP Common Units representing limited partner interests",
-    "lastsale": "$22.57",
-    "netchange": "0.02",
-    "pctchange": "0.089%",
-    "volume": "39769",
-    "marketCap": "795334209.00",
+    "lastsale": "$22.60",
+    "netchange": "0.03",
+    "pctchange": "0.133%",
+    "volume": "35631",
+    "marketCap": "796391366.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -37760,11 +37774,11 @@
   {
     "symbol": "WLY",
     "name": "John Wiley & Sons Inc. Common Stock",
-    "lastsale": "$50.66",
+    "lastsale": "$49.89",
     "netchange": "-0.77",
-    "pctchange": "-1.497%",
-    "volume": "231876",
-    "marketCap": "2749779966.00",
+    "pctchange": "-1.52%",
+    "volume": "252287",
+    "marketCap": "2707985047.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Books",
@@ -37777,7 +37791,7 @@
     "lastsale": "$52.58",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "67",
+    "volume": "34",
     "marketCap": "2853995867.00",
     "country": "United States",
     "ipoyear": "",
@@ -37788,11 +37802,11 @@
   {
     "symbol": "WM",
     "name": "Waste Management Inc. Common Stock",
-    "lastsale": "$218.31",
-    "netchange": "0.41",
-    "pctchange": "0.188%",
-    "volume": "986744",
-    "marketCap": "87622111256.00",
+    "lastsale": "$219.05",
+    "netchange": "0.74",
+    "pctchange": "0.339%",
+    "volume": "1370175",
+    "marketCap": "87919121756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37802,11 +37816,11 @@
   {
     "symbol": "WMB",
     "name": "Williams Companies Inc. (The) Common Stock",
-    "lastsale": "$57.86",
-    "netchange": "1.31",
-    "pctchange": "2.317%",
-    "volume": "8605110",
-    "marketCap": "70532022632.00",
+    "lastsale": "$58.60",
+    "netchange": "0.74",
+    "pctchange": "1.279%",
+    "volume": "6493449",
+    "marketCap": "71434091363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37816,11 +37830,11 @@
   {
     "symbol": "WMK",
     "name": "Weis Markets Inc. Common Stock",
-    "lastsale": "$70.42",
-    "netchange": "-1.29",
-    "pctchange": "-1.799%",
-    "volume": "67125",
-    "marketCap": "1894188356.00",
+    "lastsale": "$69.84",
+    "netchange": "-0.58",
+    "pctchange": "-0.824%",
+    "volume": "66460",
+    "marketCap": "1878587259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -37830,11 +37844,11 @@
   {
     "symbol": "WMS",
     "name": "Advanced Drainage Systems Inc. Common Stock",
-    "lastsale": "$133.23",
-    "netchange": "1.81",
-    "pctchange": "1.377%",
-    "volume": "663011",
-    "marketCap": "10330140998.00",
+    "lastsale": "$129.07",
+    "netchange": "-4.16",
+    "pctchange": "-3.122%",
+    "volume": "663767",
+    "marketCap": "10007590622.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Containers/Packaging",
@@ -37844,11 +37858,11 @@
   {
     "symbol": "WMT",
     "name": "Walmart Inc. Common Stock",
-    "lastsale": "$84.08",
-    "netchange": "-0.17",
-    "pctchange": "-0.202%",
-    "volume": "25089785",
-    "marketCap": "675856158710.00",
+    "lastsale": "$86.60",
+    "netchange": "2.52",
+    "pctchange": "2.997%",
+    "volume": "36268984",
+    "marketCap": "696112551668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -37858,11 +37872,11 @@
   {
     "symbol": "WNC",
     "name": "Wabash National Corporation Common Stock",
-    "lastsale": "$19.03",
-    "netchange": "-0.13",
-    "pctchange": "-0.678%",
-    "volume": "301880",
-    "marketCap": "824702958.00",
+    "lastsale": "$18.56",
+    "netchange": "-0.47",
+    "pctchange": "-2.47%",
+    "volume": "511525",
+    "marketCap": "804334572.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -37872,11 +37886,11 @@
   {
     "symbol": "WNS",
     "name": "WNS (Holdings) Limited Ordinary Shares",
-    "lastsale": "$49.61",
-    "netchange": "-0.91",
-    "pctchange": "-1.801%",
-    "volume": "646424",
-    "marketCap": "2151870759.00",
+    "lastsale": "$49.96",
+    "netchange": "0.35",
+    "pctchange": "0.706%",
+    "volume": "361689",
+    "marketCap": "2167052270.00",
     "country": "India",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -37886,11 +37900,11 @@
   {
     "symbol": "WOLF",
     "name": "Wolfspeed Inc. Common Stock",
-    "lastsale": "$7.02",
-    "netchange": "0.32",
-    "pctchange": "4.776%",
-    "volume": "13815463",
-    "marketCap": "896547401.00",
+    "lastsale": "$6.44",
+    "netchange": "-0.58",
+    "pctchange": "-8.262%",
+    "volume": "14913392",
+    "marketCap": "822473684.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -37900,11 +37914,11 @@
   {
     "symbol": "WOR",
     "name": "Worthington Enterprises Inc. Common Shares",
-    "lastsale": "$39.64",
-    "netchange": "-0.43",
-    "pctchange": "-1.073%",
-    "volume": "112650",
-    "marketCap": "1992316905.00",
+    "lastsale": "$38.51",
+    "netchange": "-1.13",
+    "pctchange": "-2.851%",
+    "volume": "133960",
+    "marketCap": "1935522805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -37914,11 +37928,11 @@
   {
     "symbol": "WOW",
     "name": "WideOpenWest Inc. Common Stock",
-    "lastsale": "$5.12",
-    "netchange": "-0.09",
-    "pctchange": "-1.727%",
-    "volume": "190892",
-    "marketCap": "434048686.00",
+    "lastsale": "$5.13",
+    "netchange": "0.01",
+    "pctchange": "0.195%",
+    "volume": "409683",
+    "marketCap": "434896437.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -37928,11 +37942,11 @@
   {
     "symbol": "WPC",
     "name": "W. P. Carey Inc. REIT",
-    "lastsale": "$56.23",
-    "netchange": "0.46",
-    "pctchange": "0.825%",
-    "volume": "1023801",
-    "marketCap": "12305795150.00",
+    "lastsale": "$56.48",
+    "netchange": "0.25",
+    "pctchange": "0.445%",
+    "volume": "846586",
+    "marketCap": "12360507026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37942,11 +37956,11 @@
   {
     "symbol": "WPM",
     "name": "Wheaton Precious Metals Corp Common Shares (Canada)",
-    "lastsale": "$60.90",
-    "netchange": "2.23",
-    "pctchange": "3.801%",
-    "volume": "1820581",
-    "marketCap": "27628242531.00",
+    "lastsale": "$62.59",
+    "netchange": "1.69",
+    "pctchange": "2.775%",
+    "volume": "1713551",
+    "marketCap": "28394937603.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -37956,11 +37970,11 @@
   {
     "symbol": "WPP",
     "name": "WPP plc American Depositary Shares",
-    "lastsale": "$51.61",
-    "netchange": "0.16",
-    "pctchange": "0.311%",
-    "volume": "155256",
-    "marketCap": "11132839394.00",
+    "lastsale": "$51.59",
+    "netchange": "-0.02",
+    "pctchange": "-0.039%",
+    "volume": "116993",
+    "marketCap": "11128525176.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Advertising",
@@ -37970,11 +37984,11 @@
   {
     "symbol": "WRB",
     "name": "W.R. Berkley Corporation Common Stock",
-    "lastsale": "$60.83",
-    "netchange": "0.09",
-    "pctchange": "0.148%",
-    "volume": "1330259",
-    "marketCap": "23180434570.00",
+    "lastsale": "$60.19",
+    "netchange": "-0.64",
+    "pctchange": "-1.052%",
+    "volume": "829816",
+    "marketCap": "22936550333.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37984,10 +37998,10 @@
   {
     "symbol": "WRB^E",
     "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058",
-    "lastsale": "$24.83",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6040",
+    "lastsale": "$24.68",
+    "netchange": "-0.15",
+    "pctchange": "-0.604%",
+    "volume": "11611",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37998,10 +38012,10 @@
   {
     "symbol": "WRB^F",
     "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059",
-    "lastsale": "$22.28",
-    "netchange": "-0.07",
-    "pctchange": "-0.313%",
-    "volume": "34966",
+    "lastsale": "$22.13",
+    "netchange": "-0.15",
+    "pctchange": "-0.673%",
+    "volume": "24605",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -38012,10 +38026,10 @@
   {
     "symbol": "WRB^G",
     "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060",
-    "lastsale": "$18.76",
-    "netchange": "-0.07",
-    "pctchange": "-0.372%",
-    "volume": "6699",
+    "lastsale": "$18.72",
+    "netchange": "-0.04",
+    "pctchange": "-0.213%",
+    "volume": "25608",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -38026,10 +38040,10 @@
   {
     "symbol": "WRB^H",
     "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061",
-    "lastsale": "$18.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19745",
+    "lastsale": "$18.48",
+    "netchange": "-0.10",
+    "pctchange": "-0.538%",
+    "volume": "7576",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -38040,11 +38054,11 @@
   {
     "symbol": "WRBY",
     "name": "Warby Parker Inc. Class A Common Stock",
-    "lastsale": "$22.82",
-    "netchange": "1.37",
-    "pctchange": "6.387%",
-    "volume": "2498192",
-    "marketCap": "2746088537.00",
+    "lastsale": "$23.06",
+    "netchange": "0.24",
+    "pctchange": "1.052%",
+    "volume": "1838268",
+    "marketCap": "2774969398.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -38054,11 +38068,11 @@
   {
     "symbol": "WS",
     "name": "Worthington Steel Inc. Common Shares",
-    "lastsale": "$43.30",
-    "netchange": "0.08",
-    "pctchange": "0.185%",
-    "volume": "100482",
-    "marketCap": "2198607901.00",
+    "lastsale": "$43.75",
+    "netchange": "0.45",
+    "pctchange": "1.039%",
+    "volume": "98544",
+    "marketCap": "2221457175.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -38068,11 +38082,11 @@
   {
     "symbol": "WSM",
     "name": "Williams-Sonoma Inc. Common Stock (DE)",
-    "lastsale": "$133.89",
-    "netchange": "3.24",
-    "pctchange": "2.48%",
-    "volume": "2762082",
-    "marketCap": "16915574500.00",
+    "lastsale": "$137.24",
+    "netchange": "3.35",
+    "pctchange": "2.502%",
+    "volume": "4078523",
+    "marketCap": "17338811296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -38082,11 +38096,11 @@
   {
     "symbol": "WSO",
     "name": "Watsco Inc. Common Stock",
-    "lastsale": "$527.17",
-    "netchange": "6.43",
-    "pctchange": "1.235%",
-    "volume": "181666",
-    "marketCap": "21288006555.00",
+    "lastsale": "$533.14",
+    "netchange": "5.97",
+    "pctchange": "1.132%",
+    "volume": "188101",
+    "marketCap": "21529085143.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38099,7 +38113,7 @@
     "lastsale": "$519.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "55",
+    "volume": "4",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -38110,11 +38124,11 @@
   {
     "symbol": "WSR",
     "name": "Whitestone REIT Common Shares",
-    "lastsale": "$14.45",
-    "netchange": "0.11",
-    "pctchange": "0.767%",
-    "volume": "223217",
-    "marketCap": "731841535.00",
+    "lastsale": "$14.59",
+    "netchange": "0.14",
+    "pctchange": "0.969%",
+    "volume": "226219",
+    "marketCap": "738932041.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -38124,11 +38138,11 @@
   {
     "symbol": "WST",
     "name": "West Pharmaceutical Services Inc. Common Stock",
-    "lastsale": "$307.21",
-    "netchange": "-7.28",
-    "pctchange": "-2.315%",
-    "volume": "592102",
-    "marketCap": "22248869836.00",
+    "lastsale": "$304.10",
+    "netchange": "-3.11",
+    "pctchange": "-1.012%",
+    "volume": "745433",
+    "marketCap": "22023636331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -38138,11 +38152,11 @@
   {
     "symbol": "WT",
     "name": "WisdomTree Inc. Common Stock",
-    "lastsale": "$11.61",
-    "netchange": "0.08",
-    "pctchange": "0.694%",
-    "volume": "1572702",
-    "marketCap": "1696263446.00",
+    "lastsale": "$11.55",
+    "netchange": "-0.06",
+    "pctchange": "-0.517%",
+    "volume": "1224475",
+    "marketCap": "1687497227.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -38152,11 +38166,11 @@
   {
     "symbol": "WTI",
     "name": "W&T Offshore Inc. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "0.01",
-    "pctchange": "0.50%",
-    "volume": "1551638",
-    "marketCap": "296188750.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.03",
+    "pctchange": "-1.493%",
+    "volume": "2015087",
+    "marketCap": "291768022.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil & Gas Production",
@@ -38166,11 +38180,11 @@
   {
     "symbol": "WTM",
     "name": "White Mountains Insurance Group Ltd. Common Stock",
-    "lastsale": "$1897.74",
-    "netchange": "-21.16",
-    "pctchange": "-1.103%",
-    "volume": "5915",
-    "marketCap": "4873677186.00",
+    "lastsale": "$1907.29",
+    "netchange": "9.55",
+    "pctchange": "0.503%",
+    "volume": "13713",
+    "marketCap": "4898202999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -38180,11 +38194,11 @@
   {
     "symbol": "WTRG",
     "name": "Essential Utilities Inc. Common Stock",
-    "lastsale": "$38.81",
-    "netchange": "0.21",
-    "pctchange": "0.544%",
-    "volume": "1156861",
-    "marketCap": "10657637076.00",
+    "lastsale": "$38.95",
+    "netchange": "0.14",
+    "pctchange": "0.361%",
+    "volume": "1015742",
+    "marketCap": "10696082558.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -38194,11 +38208,11 @@
   {
     "symbol": "WTS",
     "name": "Watts Water Technologies Inc. Class A Common Stock",
-    "lastsale": "$211.17",
-    "netchange": "0.15",
-    "pctchange": "0.071%",
-    "volume": "131060",
-    "marketCap": "7039004575.00",
+    "lastsale": "$207.70",
+    "netchange": "-3.47",
+    "pctchange": "-1.643%",
+    "volume": "147967",
+    "marketCap": "6923337834.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Metal Fabrications",
@@ -38208,11 +38222,11 @@
   {
     "symbol": "WTTR",
     "name": "Select Water Solutions Inc. Class A common stock",
-    "lastsale": "$13.96",
-    "netchange": "0.53",
-    "pctchange": "3.946%",
-    "volume": "526708",
-    "marketCap": "1665564403.00",
+    "lastsale": "$14.06",
+    "netchange": "0.10",
+    "pctchange": "0.716%",
+    "volume": "676620",
+    "marketCap": "1677495380.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -38222,11 +38236,11 @@
   {
     "symbol": "WU",
     "name": "Western Union Company (The) Common Stock",
-    "lastsale": "$10.86",
-    "netchange": "0.02",
-    "pctchange": "0.185%",
-    "volume": "4442811",
-    "marketCap": "3668519577.00",
+    "lastsale": "$10.75",
+    "netchange": "-0.11",
+    "pctchange": "-1.013%",
+    "volume": "5174886",
+    "marketCap": "3631361460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -38236,11 +38250,11 @@
   {
     "symbol": "WWW",
     "name": "Wolverine World Wide Inc. Common Stock",
-    "lastsale": "$21.89",
-    "netchange": "0.10",
-    "pctchange": "0.459%",
-    "volume": "753597",
-    "marketCap": "1752665492.00",
+    "lastsale": "$22.35",
+    "netchange": "0.46",
+    "pctchange": "2.101%",
+    "volume": "725418",
+    "marketCap": "1789496288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -38250,11 +38264,11 @@
   {
     "symbol": "WY",
     "name": "Weyerhaeuser Company Common Stock",
-    "lastsale": "$31.02",
-    "netchange": "0.09",
-    "pctchange": "0.291%",
-    "volume": "1918330",
-    "marketCap": "22538573640.00",
+    "lastsale": "$30.68",
+    "netchange": "-0.34",
+    "pctchange": "-1.096%",
+    "volume": "1639017",
+    "marketCap": "22291535760.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -38264,11 +38278,11 @@
   {
     "symbol": "X",
     "name": "United States Steel Corporation Common Stock",
-    "lastsale": "$38.01",
-    "netchange": "2.18",
-    "pctchange": "6.084%",
-    "volume": "4977126",
-    "marketCap": "8558747505.00",
+    "lastsale": "$38.89",
+    "netchange": "0.88",
+    "pctchange": "2.315%",
+    "volume": "4687795",
+    "marketCap": "8756897934.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -38281,7 +38295,7 @@
     "lastsale": "$6.90",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "504146",
+    "volume": "437733",
     "marketCap": "244732871.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -38292,10 +38306,10 @@
   {
     "symbol": "XFLT^A",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)",
-    "lastsale": "$25.15",
-    "netchange": "0.12",
-    "pctchange": "0.479%",
-    "volume": "607",
+    "lastsale": "$25.07",
+    "netchange": "-0.08",
+    "pctchange": "-0.318%",
+    "volume": "775",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -38306,11 +38320,11 @@
   {
     "symbol": "XHR",
     "name": "Xenia Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$14.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "677027",
-    "marketCap": "1503834343.00",
+    "lastsale": "$14.82",
+    "netchange": "0.05",
+    "pctchange": "0.339%",
+    "volume": "797560",
+    "marketCap": "1508925183.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -38320,11 +38334,11 @@
   {
     "symbol": "XIN",
     "name": "Xinyuan Real Estate Co Ltd American Depositary Shares",
-    "lastsale": "$3.56",
-    "netchange": "-0.13",
-    "pctchange": "-3.523%",
-    "volume": "12699",
-    "marketCap": "19984701.00",
+    "lastsale": "$3.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.281%",
+    "volume": "13464",
+    "marketCap": "19928564.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Homebuilding",
@@ -38334,11 +38348,11 @@
   {
     "symbol": "XOM",
     "name": "Exxon Mobil Corporation Common Stock",
-    "lastsale": "$120.31",
-    "netchange": "1.00",
-    "pctchange": "0.838%",
-    "volume": "14239702",
-    "marketCap": "528773823626.00",
+    "lastsale": "$118.63",
+    "netchange": "-1.68",
+    "pctchange": "-1.396%",
+    "volume": "11576545",
+    "marketCap": "521390064806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -38348,11 +38362,11 @@
   {
     "symbol": "XPER",
     "name": "Xperi Inc. Common Stock ",
-    "lastsale": "$8.24",
-    "netchange": "0.14",
-    "pctchange": "1.728%",
-    "volume": "280262",
-    "marketCap": "369401005.00",
+    "lastsale": "$8.45",
+    "netchange": "0.21",
+    "pctchange": "2.549%",
+    "volume": "331520",
+    "marketCap": "378815351.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -38362,11 +38376,11 @@
   {
     "symbol": "XPEV",
     "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares",
-    "lastsale": "$13.01",
-    "netchange": "0.27",
-    "pctchange": "2.119%",
-    "volume": "12359315",
-    "marketCap": "12264768205.00",
+    "lastsale": "$12.52",
+    "netchange": "-0.49",
+    "pctchange": "-3.766%",
+    "volume": "24593096",
+    "marketCap": "11802836121.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -38376,11 +38390,11 @@
   {
     "symbol": "XPO",
     "name": "XPO Inc. Common Stock",
-    "lastsale": "$144.47",
-    "netchange": "-1.32",
-    "pctchange": "-0.905%",
-    "volume": "1357104",
-    "marketCap": "16816581048.00",
+    "lastsale": "$145.77",
+    "netchange": "1.30",
+    "pctchange": "0.90%",
+    "volume": "672075",
+    "marketCap": "16967903505.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -38390,11 +38404,11 @@
   {
     "symbol": "XPOF",
     "name": "Xponential Fitness Inc. Class A Common Stock",
-    "lastsale": "$15.41",
-    "netchange": "0.45",
-    "pctchange": "3.008%",
-    "volume": "290339",
-    "marketCap": "744349230.00",
+    "lastsale": "$15.61",
+    "netchange": "0.20",
+    "pctchange": "1.298%",
+    "volume": "410616",
+    "marketCap": "754009830.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -38404,11 +38418,11 @@
   {
     "symbol": "XPRO",
     "name": "Expro Group Holdings N.V. Common Stock",
-    "lastsale": "$12.97",
-    "netchange": "0.27",
-    "pctchange": "2.126%",
-    "volume": "807048",
-    "marketCap": "1523911317.00",
+    "lastsale": "$12.82",
+    "netchange": "-0.15",
+    "pctchange": "-1.157%",
+    "volume": "494525",
+    "marketCap": "1506287054.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oilfield Services/Equipment",
@@ -38418,11 +38432,11 @@
   {
     "symbol": "XYF",
     "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares",
-    "lastsale": "$6.22",
-    "netchange": "0.10",
-    "pctchange": "1.634%",
-    "volume": "9298",
-    "marketCap": "304317238.00",
+    "lastsale": "$6.25",
+    "netchange": "0.03",
+    "pctchange": "0.482%",
+    "volume": "4778",
+    "marketCap": "305785006.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -38432,11 +38446,11 @@
   {
     "symbol": "XYL",
     "name": "Xylem Inc. Common Stock New",
-    "lastsale": "$122.46",
-    "netchange": "0.68",
-    "pctchange": "0.558%",
-    "volume": "1459279",
-    "marketCap": "29751008329.00",
+    "lastsale": "$122.23",
+    "netchange": "-0.23",
+    "pctchange": "-0.188%",
+    "volume": "1717425",
+    "marketCap": "29695131048.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -38446,11 +38460,11 @@
   {
     "symbol": "YALA",
     "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$4.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "185370",
-    "marketCap": "697589671.00",
+    "lastsale": "$4.38",
+    "netchange": "-0.02",
+    "pctchange": "-0.455%",
+    "volume": "37506",
+    "marketCap": "694418809.00",
     "country": "United Arab Emirates",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -38460,11 +38474,11 @@
   {
     "symbol": "YELP",
     "name": "Yelp Inc. Common Stock",
-    "lastsale": "$35.85",
-    "netchange": "-0.10",
-    "pctchange": "-0.278%",
-    "volume": "644853",
-    "marketCap": "2359564187.00",
+    "lastsale": "$35.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.028%",
+    "volume": "785553",
+    "marketCap": "2358906010.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38474,11 +38488,11 @@
   {
     "symbol": "YETI",
     "name": "YETI Holdings Inc. Common Stock",
-    "lastsale": "$37.76",
-    "netchange": "-0.40",
-    "pctchange": "-1.048%",
-    "volume": "2071324",
-    "marketCap": "3203008992.00",
+    "lastsale": "$38.01",
+    "netchange": "0.25",
+    "pctchange": "0.662%",
+    "volume": "1319087",
+    "marketCap": "3224215355.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Recreational Games/Products/Toys",
@@ -38488,11 +38502,11 @@
   {
     "symbol": "YEXT",
     "name": "Yext Inc. Common Stock",
-    "lastsale": "$7.74",
-    "netchange": "-0.04",
-    "pctchange": "-0.514%",
-    "volume": "408960",
-    "marketCap": "990106729.00",
+    "lastsale": "$7.79",
+    "netchange": "0.05",
+    "pctchange": "0.646%",
+    "volume": "345619",
+    "marketCap": "996502767.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -38502,11 +38516,11 @@
   {
     "symbol": "YMM",
     "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)",
-    "lastsale": "$8.47",
-    "netchange": "0.15",
-    "pctchange": "1.803%",
-    "volume": "6437874",
-    "marketCap": "8924572568.00",
+    "lastsale": "$8.57",
+    "netchange": "0.10",
+    "pctchange": "1.181%",
+    "volume": "6855275",
+    "marketCap": "9029939422.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38516,11 +38530,11 @@
   {
     "symbol": "YOU",
     "name": "Clear Secure Inc. Class A Common Stock",
-    "lastsale": "$25.74",
-    "netchange": "-0.49",
-    "pctchange": "-1.868%",
-    "volume": "2759542",
-    "marketCap": "3588274558.00",
+    "lastsale": "$26.36",
+    "netchange": "0.62",
+    "pctchange": "2.409%",
+    "volume": "2077550",
+    "marketCap": "3674705414.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38530,11 +38544,11 @@
   {
     "symbol": "YPF",
     "name": "YPF Sociedad Anonima Common Stock",
-    "lastsale": "$34.94",
-    "netchange": "2.55",
-    "pctchange": "7.873%",
-    "volume": "4035197",
-    "marketCap": "13742348987.00",
+    "lastsale": "$35.55",
+    "netchange": "0.61",
+    "pctchange": "1.746%",
+    "volume": "3691031",
+    "marketCap": "13982269791.00",
     "country": "Argentina",
     "ipoyear": "1993",
     "industry": "Integrated oil Companies",
@@ -38544,11 +38558,11 @@
   {
     "symbol": "YRD",
     "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$5.82",
-    "netchange": "-0.02",
-    "pctchange": "-0.342%",
-    "volume": "105005",
-    "marketCap": "505959040.00",
+    "lastsale": "$5.93",
+    "netchange": "0.11",
+    "pctchange": "1.89%",
+    "volume": "115754",
+    "marketCap": "515521840.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -38558,11 +38572,11 @@
   {
     "symbol": "YSG",
     "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$3.89",
-    "netchange": "-0.12",
-    "pctchange": "-2.993%",
-    "volume": "400160",
-    "marketCap": "418976149.00",
+    "lastsale": "$3.95",
+    "netchange": "0.06",
+    "pctchange": "1.542%",
+    "volume": "400026",
+    "marketCap": "425438506.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -38572,11 +38586,11 @@
   {
     "symbol": "YUM",
     "name": "Yum! Brands Inc.",
-    "lastsale": "$134.01",
-    "netchange": "0.42",
-    "pctchange": "0.314%",
-    "volume": "1444392",
-    "marketCap": "37398419155.00",
+    "lastsale": "$132.14",
+    "netchange": "-1.87",
+    "pctchange": "-1.395%",
+    "volume": "1159955",
+    "marketCap": "36876554788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -38586,11 +38600,11 @@
   {
     "symbol": "YUMC",
     "name": "Yum China Holdings Inc. Common Stock",
-    "lastsale": "$47.66",
-    "netchange": "0.45",
-    "pctchange": "0.953%",
-    "volume": "1254339",
-    "marketCap": "18099562296.00",
+    "lastsale": "$47.42",
+    "netchange": "-0.24",
+    "pctchange": "-0.504%",
+    "volume": "1404944",
+    "marketCap": "18008418886.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Restaurants",
@@ -38600,11 +38614,11 @@
   {
     "symbol": "ZBH",
     "name": "Zimmer Biomet Holdings Inc. Common Stock",
-    "lastsale": "$113.02",
-    "netchange": "0.48",
-    "pctchange": "0.427%",
-    "volume": "1887963",
-    "marketCap": "22499310930.00",
+    "lastsale": "$110.95",
+    "netchange": "-2.07",
+    "pctchange": "-1.832%",
+    "volume": "1465665",
+    "marketCap": "22087228346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38614,11 +38628,11 @@
   {
     "symbol": "ZEPP",
     "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares",
-    "lastsale": "$3.13",
-    "netchange": "0.04",
-    "pctchange": "1.294%",
-    "volume": "23153",
-    "marketCap": "46934409.00",
+    "lastsale": "$2.63",
+    "netchange": "-0.50",
+    "pctchange": "-15.974%",
+    "volume": "58627",
+    "marketCap": "39436900.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -38628,11 +38642,11 @@
   {
     "symbol": "ZETA",
     "name": "Zeta Global Holdings Corp. Class A Common Stock",
-    "lastsale": "$19.58",
-    "netchange": "2.00",
-    "pctchange": "11.377%",
-    "volume": "18987508",
-    "marketCap": "4649231076.00",
+    "lastsale": "$22.02",
+    "netchange": "2.44",
+    "pctchange": "12.462%",
+    "volume": "14764951",
+    "marketCap": "5228604101.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38642,11 +38656,11 @@
   {
     "symbol": "ZGN",
     "name": "Ermenegildo Zegna N.V. Ordinary Shares",
-    "lastsale": "$7.53",
-    "netchange": "0.12",
-    "pctchange": "1.619%",
-    "volume": "607875",
-    "marketCap": "1884836280.00",
+    "lastsale": "$7.67",
+    "netchange": "0.14",
+    "pctchange": "1.859%",
+    "volume": "981356",
+    "marketCap": "1919879717.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -38656,11 +38670,11 @@
   {
     "symbol": "ZH",
     "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares",
-    "lastsale": "$3.51",
-    "netchange": "0.04",
-    "pctchange": "1.153%",
-    "volume": "431626",
-    "marketCap": "348448279.00",
+    "lastsale": "$3.60",
+    "netchange": "0.09",
+    "pctchange": "2.564%",
+    "volume": "69780",
+    "marketCap": "357382850.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -38670,11 +38684,11 @@
   {
     "symbol": "ZIM",
     "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares",
-    "lastsale": "$26.61",
-    "netchange": "0.51",
-    "pctchange": "1.954%",
-    "volume": "4008700",
-    "marketCap": "3200827144.00",
+    "lastsale": "$26.78",
+    "netchange": "0.17",
+    "pctchange": "0.639%",
+    "volume": "6088880",
+    "marketCap": "3221275871.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -38684,11 +38698,11 @@
   {
     "symbol": "ZIP",
     "name": "ZipRecruiter Inc. Class A Common Stock",
-    "lastsale": "$9.02",
-    "netchange": "-0.09",
-    "pctchange": "-0.988%",
-    "volume": "447941",
-    "marketCap": "881270813.00",
+    "lastsale": "$8.74",
+    "netchange": "-0.28",
+    "pctchange": "-3.104%",
+    "volume": "357331",
+    "marketCap": "853914291.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -38698,11 +38712,11 @@
   {
     "symbol": "ZK",
     "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$21.22",
-    "netchange": "0.88",
-    "pctchange": "4.326%",
-    "volume": "1438808",
-    "marketCap": "5253745743.00",
+    "lastsale": "$20.94",
+    "netchange": "-0.28",
+    "pctchange": "-1.32%",
+    "volume": "816655",
+    "marketCap": "5184422048.00",
     "country": "Cayman Islands",
     "ipoyear": "2024",
     "industry": "Auto Manufacturing",
@@ -38712,11 +38726,11 @@
   {
     "symbol": "ZKH",
     "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares",
-    "lastsale": "$3.88",
-    "netchange": "0.03",
-    "pctchange": "0.779%",
-    "volume": "50653",
-    "marketCap": "624947829.00",
+    "lastsale": "$3.85",
+    "netchange": "-0.03",
+    "pctchange": "-0.773%",
+    "volume": "41701",
+    "marketCap": "620115758.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "RETAIL: Building Materials",
@@ -38726,11 +38740,11 @@
   {
     "symbol": "ZTO",
     "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.",
-    "lastsale": "$20.80",
-    "netchange": "-0.27",
-    "pctchange": "-1.281%",
-    "volume": "5164646",
-    "marketCap": "16907626590.00",
+    "lastsale": "$21.04",
+    "netchange": "0.24",
+    "pctchange": "1.154%",
+    "volume": "2650677",
+    "marketCap": "17102714590.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Trucking Freight/Courier Services",
@@ -38740,10 +38754,10 @@
   {
     "symbol": "ZTR",
     "name": "Virtus Total Return Fund Inc.",
-    "lastsale": "$5.93",
+    "lastsale": "$5.97",
     "netchange": "0.04",
-    "pctchange": "0.679%",
-    "volume": "118938",
+    "pctchange": "0.675%",
+    "volume": "212646",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -38754,11 +38768,11 @@
   {
     "symbol": "ZTS",
     "name": "Zoetis Inc. Class A Common Stock",
-    "lastsale": "$176.42",
-    "netchange": "1.28",
-    "pctchange": "0.731%",
-    "volume": "3172861",
-    "marketCap": "79594531241.00",
+    "lastsale": "$175.56",
+    "netchange": "-0.86",
+    "pctchange": "-0.487%",
+    "volume": "2137951",
+    "marketCap": "79206529331.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38768,11 +38782,11 @@
   {
     "symbol": "ZUO",
     "name": "Zuora Inc. Class A Common Stock",
-    "lastsale": "$9.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2319671",
-    "marketCap": "1499850000.00",
+    "lastsale": "$9.92",
+    "netchange": "0.02",
+    "pctchange": "0.202%",
+    "volume": "1772387",
+    "marketCap": "1502880000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -38782,11 +38796,11 @@
   {
     "symbol": "ZVIA",
     "name": "Zevia PBC Class A Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "0.16",
-    "pctchange": "8.247%",
-    "volume": "691707",
-    "marketCap": "153329570.00",
+    "lastsale": "$2.22",
+    "netchange": "0.12",
+    "pctchange": "5.714%",
+    "volume": "977997",
+    "marketCap": "162091260.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -38796,11 +38810,11 @@
   {
     "symbol": "ZWS",
     "name": "Zurn Elkay Water Solutions Corporation Common Stock",
-    "lastsale": "$39.18",
-    "netchange": "0.27",
-    "pctchange": "0.694%",
-    "volume": "684258",
-    "marketCap": "6649390289.00",
+    "lastsale": "$39.01",
+    "netchange": "-0.17",
+    "pctchange": "-0.434%",
+    "volume": "810828",
+    "marketCap": "6620538927.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json
index f5a66ab7..4b245b50 100644
--- a/nyse/nyse_tickers.json
+++ b/nyse/nyse_tickers.json
@@ -2202,7 +2202,6 @@
   "SAR",
   "SARO",
   "SAT",
-  "SAVE",
   "SAY",
   "SAZ",
   "SB",
@@ -2323,6 +2322,7 @@
   "SPB",
   "SPCE",
   "SPE",
+  "SPE^C",
   "SPG",
   "SPG^J",
   "SPGI",
@@ -2440,6 +2440,7 @@
   "TFC^R",
   "TFII",
   "TFPM",
+  "TFSA",
   "TFX",
   "TG",
   "TGI",
diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt
index 6f923f2e..fd480eac 100644
--- a/nyse/nyse_tickers.txt
+++ b/nyse/nyse_tickers.txt
@@ -2503,7 +2503,6 @@ SAP
 SAR
 SARO
 SAT
-SAVE
 SAY
 SAZ
 SB
@@ -2646,6 +2645,8 @@ SOS
 SPB
 SPCE
 SPE
+SPE
+C
 SPG
 SPG
 J
@@ -2780,6 +2781,7 @@ TFC
 R
 TFII
 TFPM
+TFSA
 TFX
 TG
 TGI