diff --git a/all/all_tickers.txt b/all/all_tickers.txt
index 2d9a5f32..723b4ccd 100644
--- a/all/all_tickers.txt
+++ b/all/all_tickers.txt
@@ -66,7 +66,6 @@ ACNB
 ACNT
 ACOG
 ACON
-ACONW
 ACP
 ACR
 ACRE
@@ -188,6 +187,7 @@ AILEW
 AIM
 AIMAU
 AIMAW
+AIMBU
 AIMD
 AIN
 AIO
@@ -231,7 +231,6 @@ ALC
 ALCE
 ALCO
 ALCY
-ALCYW
 ALDFU
 ALDX
 ALE
@@ -649,6 +648,7 @@ BATRK
 BAX
 BAYA
 BAYAR
+BAYAU
 BB
 BBAI
 BBAR
@@ -679,6 +679,7 @@ BCC
 BCDA
 BCE
 BCG
+BCGWW
 BCH
 BCLI
 BCML
@@ -698,7 +699,6 @@ BDC
 BDJ
 BDL
 BDMD
-BDMDW
 BDN
 BDRX
 BDSX
@@ -885,9 +885,6 @@ BNY
 BNZI
 BNZIW
 BOC
-BOCN
-BOCNU
-BOCNW
 BODI
 BOE
 BOF
@@ -905,6 +902,7 @@ BOW
 BOWL
 BOWN
 BOWNR
+BOWNU
 BOX
 BOXL
 BP
@@ -945,6 +943,7 @@ BRN
 BRNS
 BRO
 BROG
+BROGW
 BROS
 BRSP
 BRT
@@ -1126,6 +1125,7 @@ CCIR
 CCIRU
 CCIRW
 CCIX
+CCIXU
 CCIXW
 CCJ
 CCK
@@ -1200,7 +1200,6 @@ CFBK
 CFFI
 CFFN
 CFFS
-CFFSU
 CFG
 CFLT
 CFR
@@ -1321,7 +1320,6 @@ CLPS
 CLPT
 CLRB
 CLRC
-CLRCR
 CLRCW
 CLRO
 CLS
@@ -1373,6 +1371,7 @@ CNET
 CNEY
 CNF
 CNFR
+CNFRZ
 CNH
 CNI
 CNK
@@ -1464,6 +1463,7 @@ CPZ
 CQP
 CR
 CRAI
+CRBD
 CRBG
 CRBP
 CRBU
@@ -1481,7 +1481,6 @@ CREVW
 CREX
 CRF
 CRGO
-CRGOW
 CRGX
 CRGY
 CRH
@@ -1684,6 +1683,7 @@ DE
 DEA
 DEC
 DECA
+DECAU
 DECAW
 DECK
 DEI
@@ -1820,7 +1820,6 @@ DTI
 DTIL
 DTM
 DTSQ
-DTSQR
 DTSS
 DTST
 DTSTW
@@ -1845,7 +1844,6 @@ DXR
 DXYZ
 DY
 DYAI
-DYCQ
 DYN
 DYNXU
 E
@@ -1875,7 +1873,6 @@ ECCV
 ECCW
 ECCX
 ECDA
-ECDAW
 ECF
 ECG
 ECL
@@ -1917,7 +1914,6 @@ EG
 EGAN
 EGBN
 EGF
-EGHT
 EGY
 EH
 EHAB
@@ -1976,7 +1972,6 @@ EMX
 ENB
 ENFN
 ENFY
-ENG
 ENGN
 ENGNW
 ENIC
@@ -2129,7 +2124,6 @@ EXC
 EXE
 EXEEL
 EXEEW
-EXEEZ
 EXEL
 EXFY
 EXG
@@ -2293,7 +2287,6 @@ FMN
 FMNB
 FMS
 FMST
-FMSTW
 FMX
 FMY
 FN
@@ -2432,6 +2425,7 @@ GANX
 GAP
 GASS
 GATE
+GATEW
 GATO
 GATX
 GAU
@@ -2462,12 +2456,14 @@ GDC
 GDDY
 GDEN
 GDEV
+GDEVW
 GDHG
 GDL
 GDO
 GDOT
 GDRX
 GDS
+GDST
 GDSTW
 GDTC
 GDV
@@ -2477,6 +2473,7 @@ GEAR
 GECC
 GECCH
 GECCI
+GECCO
 GECCZ
 GEF
 GEG
@@ -2515,9 +2512,6 @@ GH
 GHC
 GHG
 GHI
-GHIX
-GHIXU
-GHIXW
 GHLD
 GHM
 GHRS
@@ -2554,8 +2548,7 @@ GLBZ
 GLDD
 GLDG
 GLE
-GLLIR
-GLLIW
+GLLI
 GLMD
 GLNG
 GLO
@@ -2603,7 +2596,6 @@ GNW
 GO
 GOCO
 GODN
-GODNR
 GOEV
 GOEVW
 GOF
@@ -2715,6 +2707,7 @@ HAFC
 HAFN
 HAIA
 HAIAU
+HAIAW
 HAIN
 HAL
 HALO
@@ -2743,7 +2736,7 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIW
+HCVIU
 HCWB
 HCWC
 HCXY
@@ -2822,7 +2815,6 @@ HOLX
 HOMB
 HON
 HOND
-HONDU
 HONDW
 HONE
 HOOD
@@ -2838,6 +2830,7 @@ HOVRW
 HOWL
 HP
 HPAI
+HPAIW
 HPE
 HPF
 HPH
@@ -2885,6 +2878,7 @@ HTBK
 HTCO
 HTCR
 HTD
+HTFB
 HTFC
 HTGC
 HTH
@@ -3161,7 +3155,6 @@ ISPOW
 ISPR
 ISRG
 ISRL
-ISRLU
 ISRLW
 ISSC
 ISTR
@@ -3268,8 +3261,6 @@ JUNE
 JUNS
 JVA
 JVSA
-JVSAR
-JVSAU
 JWEL
 JWN
 JXJT
@@ -3566,6 +3557,7 @@ LOMA
 LOOP
 LOPE
 LOT
+LOTWW
 LOVE
 LOW
 LPA
@@ -3842,7 +3834,6 @@ ML
 MLAB
 MLCO
 MLEC
-MLECW
 MLGO
 MLI
 MLKN
@@ -3864,7 +3855,6 @@ MMSI
 MMT
 MMU
 MMV
-MMVWW
 MMYT
 MNDO
 MNDR
@@ -3900,7 +3890,6 @@ MOGU
 MOH
 MOLN
 MOMO
-MOND
 MORN
 MOS
 MOV
@@ -4046,6 +4035,7 @@ NAC
 NAD
 NAII
 NAK
+NAMI
 NAMS
 NAMSW
 NAN
@@ -4606,7 +4596,6 @@ PCRX
 PCSA
 PCSC
 PCT
-PCTTU
 PCTTW
 PCTY
 PCVX
@@ -5012,6 +5001,7 @@ RDW
 RDWR
 RDY
 RDZN
+RDZNW
 REAL
 REAX
 REBN
@@ -5045,8 +5035,7 @@ REXR
 REYN
 REZI
 RF
-RFAC
-RFACR
+RFACW
 RFAI
 RFAIR
 RFI
@@ -5135,6 +5124,7 @@ RNXT
 ROAD
 ROCK
 ROCL
+ROCLU
 ROCLW
 ROG
 ROIC
@@ -5705,7 +5695,6 @@ SVMH
 SVMHW
 SVRA
 SVRE
-SVREW
 SVT
 SVV
 SW
@@ -5886,7 +5875,6 @@ TKO
 TKR
 TLF
 TLGY
-TLGYW
 TLK
 TLN
 TLPH
@@ -5915,6 +5903,7 @@ TNFA
 TNGX
 TNK
 TNL
+TNMG
 TNON
 TNONW
 TNXP
@@ -6352,6 +6341,7 @@ WAT
 WATT
 WAVE
 WAVS
+WAVSW
 WAY
 WB
 WBA
@@ -6407,6 +6397,7 @@ WINA
 WING
 WINT
 WINV
+WINVR
 WINVU
 WINVW
 WISA
@@ -6549,6 +6540,7 @@ YEXT
 YGMZ
 YHGJ
 YHNA
+YHNAR
 YI
 YIBO
 YJ
@@ -6557,7 +6549,6 @@ YMM
 YORW
 YOSH
 YOTA
-YOTAW
 YOU
 YPF
 YQ
diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json
index 0b94234e..4b127615 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": "$44.13",
-    "netchange": "0.06",
-    "pctchange": "0.136%",
-    "volume": "6658",
-    "marketCap": "165110321.00",
+    "lastsale": "$44.48",
+    "netchange": "0.35",
+    "pctchange": "0.793%",
+    "volume": "6509",
+    "marketCap": "166419829.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Industrial Machinery/Components",
@@ -16,11 +16,11 @@
   {
     "symbol": "AE",
     "name": "Adams Resources & Energy Inc. Common Stock",
-    "lastsale": "$37.27",
-    "netchange": "0.02",
-    "pctchange": "0.054%",
-    "volume": "35696",
-    "marketCap": "96077289.00",
+    "lastsale": "$37.19",
+    "netchange": "-0.08",
+    "pctchange": "-0.215%",
+    "volume": "22835",
+    "marketCap": "95871060.00",
     "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": "$5.34",
-    "netchange": "0.06",
-    "pctchange": "1.136%",
-    "volume": "106321",
-    "marketCap": "573315750.00",
+    "lastsale": "$5.32",
+    "netchange": "-0.02",
+    "pctchange": "-0.375%",
+    "volume": "71745",
+    "marketCap": "571168500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AEON",
     "name": "AEON Biopharma Inc. Class A Common Stock",
-    "lastsale": "$0.6422",
-    "netchange": "-0.0278",
-    "pctchange": "-4.149%",
-    "volume": "351329",
-    "marketCap": "25669179.00",
+    "lastsale": "$0.6463",
+    "netchange": "0.0041",
+    "pctchange": "0.638%",
+    "volume": "126982",
+    "marketCap": "25833059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -58,11 +58,11 @@
   {
     "symbol": "AIM",
     "name": "AIM ImmunoTech Inc. Common Stock",
-    "lastsale": "$0.2051",
-    "netchange": "-0.0019",
-    "pctchange": "-0.918%",
-    "volume": "150565",
-    "marketCap": "13066192.00",
+    "lastsale": "$0.207",
+    "netchange": "0.0019",
+    "pctchange": "0.926%",
+    "volume": "110089",
+    "marketCap": "13187234.00",
     "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": "$4.46",
-    "netchange": "-0.06",
-    "pctchange": "-1.327%",
-    "volume": "53650",
-    "marketCap": "14977211.00",
+    "lastsale": "$4.54",
+    "netchange": "0.08",
+    "pctchange": "1.794%",
+    "volume": "24034",
+    "marketCap": "15245860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -86,11 +86,11 @@
   {
     "symbol": "AMBI",
     "name": "Ambipar Emergency Response Class A Ordinary Shares",
-    "lastsale": "$5.00",
-    "netchange": "0.11",
-    "pctchange": "2.249%",
-    "volume": "2358",
-    "marketCap": "277149255.00",
+    "lastsale": "$5.10",
+    "netchange": "0.10",
+    "pctchange": "2.00%",
+    "volume": "8087",
+    "marketCap": "282692240.00",
     "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": "$1.884",
-    "netchange": "0.064",
-    "pctchange": "3.516%",
-    "volume": "43200",
-    "marketCap": "5381412.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.084",
+    "pctchange": "-4.459%",
+    "volume": "25481",
+    "marketCap": "5141477.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -114,11 +114,11 @@
   {
     "symbol": "AMS",
     "name": "American Shared Hospital Services Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "-0.11",
-    "pctchange": "-3.343%",
-    "volume": "7617",
-    "marketCap": "20415600.00",
+    "lastsale": "$3.29",
+    "netchange": "0.11",
+    "pctchange": "3.459%",
+    "volume": "4633",
+    "marketCap": "21121800.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -128,11 +128,11 @@
   {
     "symbol": "APT",
     "name": "Alpha Pro Tech Ltd. Common Stock",
-    "lastsale": "$5.00",
-    "netchange": "-0.11",
-    "pctchange": "-2.153%",
-    "volume": "42621",
-    "marketCap": "54993500.00",
+    "lastsale": "$5.38",
+    "netchange": "0.38",
+    "pctchange": "7.60%",
+    "volume": "57984",
+    "marketCap": "59173006.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -142,11 +142,11 @@
   {
     "symbol": "AREN",
     "name": "The Arena Group Holdings Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.06",
-    "pctchange": "4.317%",
-    "volume": "121971",
-    "marketCap": "68825336.00",
+    "lastsale": "$1.63",
+    "netchange": "0.18",
+    "pctchange": "12.414%",
+    "volume": "359675",
+    "marketCap": "77369171.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -156,11 +156,11 @@
   {
     "symbol": "ARMN",
     "name": "Aris Mining Corporation Common Shares",
-    "lastsale": "$3.78",
-    "netchange": "0.05",
-    "pctchange": "1.34%",
-    "volume": "224730",
-    "marketCap": "643775739.00",
+    "lastsale": "$3.81",
+    "netchange": "0.03",
+    "pctchange": "0.794%",
+    "volume": "346565",
+    "marketCap": "648885070.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "",
@@ -170,11 +170,11 @@
   {
     "symbol": "ARMP",
     "name": "Armata Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.17",
+    "lastsale": "$2.19",
     "netchange": "0.02",
-    "pctchange": "0.93%",
-    "volume": "3904",
-    "marketCap": "78517255.00",
+    "pctchange": "0.922%",
+    "volume": "1875",
+    "marketCap": "79240917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -184,11 +184,11 @@
   {
     "symbol": "ASM",
     "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)",
-    "lastsale": "$1.10",
-    "netchange": "0.01",
-    "pctchange": "0.917%",
-    "volume": "720439",
-    "marketCap": "148615282.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.05",
+    "pctchange": "-4.545%",
+    "volume": "1237357",
+    "marketCap": "141860042.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -198,11 +198,11 @@
   {
     "symbol": "ATCH",
     "name": "AtlasClear Holdings Inc. Common Stock",
-    "lastsale": "$0.2055",
-    "netchange": "0.0005",
-    "pctchange": "0.244%",
-    "volume": "528564",
-    "marketCap": "4783048.00",
+    "lastsale": "$0.2161",
+    "netchange": "0.0106",
+    "pctchange": "5.158%",
+    "volume": "1156761",
+    "marketCap": "5029764.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Finance: Consumer Services",
@@ -215,7 +215,7 @@
     "lastsale": "$11.92",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "101",
+    "volume": "457",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -226,11 +226,11 @@
   {
     "symbol": "ATNM",
     "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.01",
-    "pctchange": "0.826%",
-    "volume": "354007",
-    "marketCap": "38058987.00",
+    "lastsale": "$1.36",
+    "netchange": "0.14",
+    "pctchange": "11.475%",
+    "volume": "526998",
+    "marketCap": "42426412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -240,11 +240,11 @@
   {
     "symbol": "AUMN",
     "name": "Golden Minerals Company Common Stock",
-    "lastsale": "$0.2559",
-    "netchange": "-0.0068",
-    "pctchange": "-2.589%",
-    "volume": "99464",
-    "marketCap": "3852075.00",
+    "lastsale": "$0.2692",
+    "netchange": "0.0133",
+    "pctchange": "5.197%",
+    "volume": "210727",
+    "marketCap": "4052281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -254,11 +254,11 @@
   {
     "symbol": "AUST",
     "name": "Austin Gold Corp. Common Shares",
-    "lastsale": "$1.642",
-    "netchange": "-0.208",
-    "pctchange": "-11.243%",
-    "volume": "215472",
-    "marketCap": "21792214.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.092",
+    "pctchange": "-5.603%",
+    "volume": "174772",
+    "marketCap": "20571213.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -268,11 +268,11 @@
   {
     "symbol": "AWX",
     "name": "Avalon Holdings Corporation Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "11100",
-    "marketCap": "12790134.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.08",
+    "pctchange": "-2.439%",
+    "volume": "8877",
+    "marketCap": "12478179.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -282,11 +282,11 @@
   {
     "symbol": "AXIL",
     "name": "AXIL Brands Inc. Common Stock",
-    "lastsale": "$4.05",
-    "netchange": "-0.158",
-    "pctchange": "-3.755%",
-    "volume": "2751",
-    "marketCap": "26182651.00",
+    "lastsale": "$4.1662",
+    "netchange": "0.1162",
+    "pctchange": "2.869%",
+    "volume": "2206",
+    "marketCap": "26933866.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Package Goods/Cosmetics",
@@ -296,11 +296,11 @@
   {
     "symbol": "AZTR",
     "name": "Azitra Inc Common Stock",
-    "lastsale": "$0.4812",
-    "netchange": "-0.0148",
-    "pctchange": "-2.984%",
-    "volume": "100544",
-    "marketCap": "3669658.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.0012",
+    "pctchange": "-0.249%",
+    "volume": "128850",
+    "marketCap": "3660507.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -310,11 +310,11 @@
   {
     "symbol": "BATL",
     "name": "Battalion Oil Corporation Common Stock",
-    "lastsale": "$3.36",
-    "netchange": "0.03",
-    "pctchange": "0.901%",
-    "volume": "14576",
-    "marketCap": "55294052.00",
+    "lastsale": "$3.31",
+    "netchange": "-0.05",
+    "pctchange": "-1.488%",
+    "volume": "11523",
+    "marketCap": "54471224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -324,10 +324,10 @@
   {
     "symbol": "BCV",
     "name": "Bancroft Fund Ltd.",
-    "lastsale": "$18.4001",
-    "netchange": "-0.1099",
-    "pctchange": "-0.594%",
-    "volume": "17944",
+    "lastsale": "$18.43",
+    "netchange": "0.0299",
+    "pctchange": "0.162%",
+    "volume": "17185",
     "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": "$24.05",
-    "netchange": "-0.08",
-    "pctchange": "-0.332%",
-    "volume": "5088",
+    "lastsale": "$24.09",
+    "netchange": "0.04",
+    "pctchange": "0.166%",
+    "volume": "201",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -352,11 +352,11 @@
   {
     "symbol": "BDL",
     "name": "Flanigan's Enterprises Inc. Common Stock",
-    "lastsale": "$25.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "59",
-    "marketCap": "46633453.00",
+    "lastsale": "$24.60",
+    "netchange": "-0.49",
+    "pctchange": "-1.953%",
+    "volume": "970",
+    "marketCap": "45722716.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Restaurants",
@@ -366,10 +366,10 @@
   {
     "symbol": "BEEP",
     "name": "Mobile Infrastructure Corporation Common Stock",
-    "lastsale": "$2.91",
-    "netchange": "-0.13",
-    "pctchange": "-4.276%",
-    "volume": "104278",
+    "lastsale": "$3.01",
+    "netchange": "0.10",
+    "pctchange": "3.436%",
+    "volume": "76702",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -380,11 +380,11 @@
   {
     "symbol": "BGI",
     "name": "Birks Group Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.005",
-    "pctchange": "-0.315%",
-    "volume": "10518",
-    "marketCap": "30282231.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.04",
+    "pctchange": "-2.532%",
+    "volume": "9102",
+    "marketCap": "29515592.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -394,11 +394,11 @@
   {
     "symbol": "BHB",
     "name": "Bar Harbor Bankshares Inc. Common Stock",
-    "lastsale": "$35.69",
-    "netchange": "-0.31",
-    "pctchange": "-0.861%",
-    "volume": "31670",
-    "marketCap": "544909781.00",
+    "lastsale": "$35.45",
+    "netchange": "-0.24",
+    "pctchange": "-0.672%",
+    "volume": "32948",
+    "marketCap": "541245495.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -408,11 +408,11 @@
   {
     "symbol": "BHM",
     "name": "Bluerock Homes Trust Inc. Class A Common Stock",
-    "lastsale": "$14.37",
-    "netchange": "-0.08",
-    "pctchange": "-0.554%",
-    "volume": "9465",
-    "marketCap": "56939803.00",
+    "lastsale": "$14.51",
+    "netchange": "0.14",
+    "pctchange": "0.974%",
+    "volume": "1797",
+    "marketCap": "57494540.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -422,11 +422,11 @@
   {
     "symbol": "BKTI",
     "name": "BK Technologies Corporation Common Stock",
-    "lastsale": "$33.87",
-    "netchange": "-0.08",
-    "pctchange": "-0.236%",
-    "volume": "24384",
-    "marketCap": "120688124.00",
+    "lastsale": "$33.95",
+    "netchange": "0.08",
+    "pctchange": "0.236%",
+    "volume": "22665",
+    "marketCap": "120973186.00",
     "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": "$4.73",
-    "netchange": "-0.02",
-    "pctchange": "-0.421%",
-    "volume": "383048",
-    "marketCap": "57230588.00",
+    "lastsale": "$4.74",
+    "netchange": "0.01",
+    "pctchange": "0.211%",
+    "volume": "234394",
+    "marketCap": "57351583.00",
     "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": "$0.362",
-    "netchange": "-0.0081",
-    "pctchange": "-2.189%",
-    "volume": "203481",
-    "marketCap": "3878938.00",
+    "lastsale": "$0.3353",
+    "netchange": "-0.0267",
+    "pctchange": "-7.376%",
+    "volume": "118313",
+    "marketCap": "3592840.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -465,9 +465,9 @@
     "symbol": "BRBS",
     "name": "Blue Ridge Bankshares Inc. Common Stock",
     "lastsale": "$3.45",
-    "netchange": "0.01",
-    "pctchange": "0.291%",
-    "volume": "161425",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "188617",
     "marketCap": "253630704.00",
     "country": "United States",
     "ipoyear": "",
@@ -478,10 +478,10 @@
   {
     "symbol": "BRIA",
     "name": "BrilliA Inc Class A Ordinary Shares",
-    "lastsale": "$4.01",
-    "netchange": "0.11",
-    "pctchange": "2.821%",
-    "volume": "113033",
+    "lastsale": "$3.89",
+    "netchange": "-0.12",
+    "pctchange": "-2.993%",
+    "volume": "70214",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -492,11 +492,11 @@
   {
     "symbol": "BRN",
     "name": "Barnwell Industries Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.01",
-    "pctchange": "-0.613%",
-    "volume": "28709",
-    "marketCap": "16245506.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.07",
+    "pctchange": "-4.321%",
+    "volume": "97773",
+    "marketCap": "15543540.00",
     "country": "United States",
     "ipoyear": "1965",
     "industry": "Oil & Gas Production",
@@ -506,11 +506,11 @@
   {
     "symbol": "BTG",
     "name": "B2Gold Corp Common shares (Canada)",
-    "lastsale": "$2.70",
-    "netchange": "-0.08",
-    "pctchange": "-2.878%",
-    "volume": "17976254",
-    "marketCap": "3539154357.00",
+    "lastsale": "$2.61",
+    "netchange": "-0.09",
+    "pctchange": "-3.333%",
+    "volume": "15417261",
+    "marketCap": "3421182545.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -520,11 +520,11 @@
   {
     "symbol": "BTTR",
     "name": "Better Choice Company Inc. Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "38227",
-    "marketCap": "4020929.00",
+    "lastsale": "$2.13",
+    "netchange": "0.05",
+    "pctchange": "2.404%",
+    "volume": "44344",
+    "marketCap": "4117586.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -534,11 +534,11 @@
   {
     "symbol": "BURU",
     "name": "Nuburu Inc. Common Stock",
-    "lastsale": "$0.4199",
-    "netchange": "-0.0151",
-    "pctchange": "-3.471%",
-    "volume": "797412",
-    "marketCap": "7846642.00",
+    "lastsale": "$0.41",
+    "netchange": "-0.0099",
+    "pctchange": "-2.358%",
+    "volume": "914824",
+    "marketCap": "7661642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -548,11 +548,11 @@
   {
     "symbol": "CANF",
     "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)",
-    "lastsale": "$1.53",
-    "netchange": "-0.06",
-    "pctchange": "-3.774%",
-    "volume": "931056",
-    "marketCap": "8522100.00",
+    "lastsale": "$1.61",
+    "netchange": "0.08",
+    "pctchange": "5.229%",
+    "volume": "876611",
+    "marketCap": "8967700.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -562,11 +562,11 @@
   {
     "symbol": "CATX",
     "name": "Perspective Therapeutics Inc. Common Stock",
-    "lastsale": "$3.72",
-    "netchange": "0.01",
-    "pctchange": "0.27%",
-    "volume": "1121771",
-    "marketCap": "251425649.00",
+    "lastsale": "$3.76",
+    "netchange": "0.04",
+    "pctchange": "1.075%",
+    "volume": "1465396",
+    "marketCap": "254129150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -576,11 +576,11 @@
   {
     "symbol": "CCEL",
     "name": "Cryo-Cell International Inc. Common Stock",
-    "lastsale": "$8.86",
-    "netchange": "0.03",
-    "pctchange": "0.34%",
-    "volume": "6075",
-    "marketCap": "71430729.00",
+    "lastsale": "$8.80",
+    "netchange": "-0.06",
+    "pctchange": "-0.677%",
+    "volume": "6008",
+    "marketCap": "70946999.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Misc Health and Biotechnology Services",
@@ -590,11 +590,11 @@
   {
     "symbol": "CET",
     "name": "Central Securities Corporation Common Stock",
-    "lastsale": "$47.245",
-    "netchange": "-0.315",
-    "pctchange": "-0.662%",
-    "volume": "70305",
-    "marketCap": "11434480574.00",
+    "lastsale": "$47.31",
+    "netchange": "0.065",
+    "pctchange": "0.138%",
+    "volume": "34205",
+    "marketCap": "11450212212.00",
     "country": "United States",
     "ipoyear": "1951",
     "industry": "Finance/Investors Services",
@@ -604,11 +604,11 @@
   {
     "symbol": "CEV",
     "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest",
-    "lastsale": "$10.64",
-    "netchange": "-0.04",
-    "pctchange": "-0.375%",
-    "volume": "13078",
-    "marketCap": "74837238.00",
+    "lastsale": "$10.67",
+    "netchange": "0.03",
+    "pctchange": "0.282%",
+    "volume": "5144",
+    "marketCap": "75048245.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Finance/Investors Services",
@@ -618,10 +618,10 @@
   {
     "symbol": "CHEB",
     "name": "Chenghe Acquisition II Co. Class A Ordinary Shares",
-    "lastsale": "$10.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "69",
+    "lastsale": "$10.07",
+    "netchange": "0.02",
+    "pctchange": "0.199%",
+    "volume": "930716",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -632,11 +632,11 @@
   {
     "symbol": "CHRO",
     "name": "Channel Therapeutics Corporation Common Stock",
-    "lastsale": "$0.661",
-    "netchange": "0.0255",
-    "pctchange": "4.013%",
-    "volume": "28579",
-    "marketCap": "3984515.00",
+    "lastsale": "$0.8349",
+    "netchange": "0.1739",
+    "pctchange": "26.309%",
+    "volume": "1087889",
+    "marketCap": "5032786.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -646,10 +646,10 @@
   {
     "symbol": "CIK",
     "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.667%",
-    "volume": "475296",
+    "lastsale": "$3.00",
+    "netchange": "0.02",
+    "pctchange": "0.671%",
+    "volume": "609234",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -660,11 +660,11 @@
   {
     "symbol": "CIX",
     "name": "CompX International Inc. Common Stock",
-    "lastsale": "$32.65",
-    "netchange": "4.60",
-    "pctchange": "16.399%",
-    "volume": "34775",
-    "marketCap": "402200886.00",
+    "lastsale": "$32.28",
+    "netchange": "-0.37",
+    "pctchange": "-1.133%",
+    "volume": "29463",
+    "marketCap": "397643020.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -674,11 +674,11 @@
   {
     "symbol": "CKX",
     "name": "CKX Lands Inc. Common Stock",
-    "lastsale": "$12.40",
-    "netchange": "0.19",
-    "pctchange": "1.556%",
-    "volume": "1315",
-    "marketCap": "25135197.00",
+    "lastsale": "$12.45",
+    "netchange": "0.05",
+    "pctchange": "0.403%",
+    "volume": "5269",
+    "marketCap": "25236548.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -688,11 +688,11 @@
   {
     "symbol": "CLDI",
     "name": "Calidi Biotherapeutics Inc. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "0.07",
-    "pctchange": "3.608%",
-    "volume": "762779",
-    "marketCap": "26286824.00",
+    "lastsale": "$2.10",
+    "netchange": "0.09",
+    "pctchange": "4.478%",
+    "volume": "1160952",
+    "marketCap": "27463846.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -702,10 +702,10 @@
   {
     "symbol": "CLM",
     "name": "Cornerstone Strategic Value Fund Inc. New Common Stock",
-    "lastsale": "$9.19",
-    "netchange": "-0.02",
-    "pctchange": "-0.217%",
-    "volume": "1621532",
+    "lastsale": "$9.18",
+    "netchange": "-0.01",
+    "pctchange": "-0.109%",
+    "volume": "1590632",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -716,11 +716,11 @@
   {
     "symbol": "CMCL",
     "name": "Caledonia Mining Corporation Plc Common Shares",
-    "lastsale": "$10.15",
-    "netchange": "-0.13",
-    "pctchange": "-1.265%",
-    "volume": "66647",
-    "marketCap": "194758941.00",
+    "lastsale": "$10.03",
+    "netchange": "-0.12",
+    "pctchange": "-1.182%",
+    "volume": "72922",
+    "marketCap": "192456372.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -730,11 +730,11 @@
   {
     "symbol": "CMT",
     "name": "Core Molding Technologies Inc Common Stock",
-    "lastsale": "$16.55",
-    "netchange": "-0.46",
-    "pctchange": "-2.704%",
-    "volume": "25147",
-    "marketCap": "148211208.00",
+    "lastsale": "$16.40",
+    "netchange": "-0.15",
+    "pctchange": "-0.906%",
+    "volume": "27870",
+    "marketCap": "146867904.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Plastic Products",
@@ -744,11 +744,11 @@
   {
     "symbol": "CNL",
     "name": "Collective Mining Ltd. Common Shares",
-    "lastsale": "$3.50",
-    "netchange": "-0.14",
-    "pctchange": "-3.846%",
-    "volume": "4799",
-    "marketCap": "238867556.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.07",
+    "pctchange": "-2.00%",
+    "volume": "5282",
+    "marketCap": "234090204.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -758,11 +758,11 @@
   {
     "symbol": "COE",
     "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares",
-    "lastsale": "$13.99",
-    "netchange": "0.59",
-    "pctchange": "4.403%",
-    "volume": "15876",
-    "marketCap": "80046163.00",
+    "lastsale": "$13.89",
+    "netchange": "-0.10",
+    "pctchange": "-0.715%",
+    "volume": "1015",
+    "marketCap": "79473996.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -772,11 +772,11 @@
   {
     "symbol": "COHN",
     "name": "Cohen & Company Inc.",
-    "lastsale": "$10.7114",
-    "netchange": "-0.2186",
-    "pctchange": "-2.00%",
-    "volume": "12059",
-    "marketCap": "20888858.00",
+    "lastsale": "$10.8328",
+    "netchange": "0.1214",
+    "pctchange": "1.133%",
+    "volume": "4311",
+    "marketCap": "21125607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -786,11 +786,11 @@
   {
     "symbol": "CPHI",
     "name": "China Pharma Holdings Inc. Common Stock",
-    "lastsale": "$0.1936",
-    "netchange": "-0.0014",
-    "pctchange": "-0.718%",
-    "volume": "278303",
-    "marketCap": "3727451.00",
+    "lastsale": "$0.196",
+    "netchange": "0.0024",
+    "pctchange": "1.24%",
+    "volume": "140173",
+    "marketCap": "3773659.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -800,10 +800,10 @@
   {
     "symbol": "CRF",
     "name": "Cornerstone Total Return Fund Inc. (The) Common Stock",
-    "lastsale": "$9.66",
-    "netchange": "0.03",
-    "pctchange": "0.312%",
-    "volume": "779303",
+    "lastsale": "$9.65",
+    "netchange": "-0.01",
+    "pctchange": "-0.104%",
+    "volume": "862025",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -814,11 +814,11 @@
   {
     "symbol": "CTGO",
     "name": "Contango ORE Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "0.02",
-    "pctchange": "0.165%",
-    "volume": "156984",
-    "marketCap": "148698305.00",
+    "lastsale": "$11.45",
+    "netchange": "-0.71",
+    "pctchange": "-5.839%",
+    "volume": "162314",
+    "marketCap": "140016085.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -828,11 +828,11 @@
   {
     "symbol": "CTM",
     "name": "Castellum Inc. Common Stock",
-    "lastsale": "$0.35",
-    "netchange": "0.072",
-    "pctchange": "25.899%",
-    "volume": "9530462",
-    "marketCap": "19638475.00",
+    "lastsale": "$0.30",
+    "netchange": "-0.05",
+    "pctchange": "-14.286%",
+    "volume": "6417871",
+    "marketCap": "16832978.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -842,11 +842,11 @@
   {
     "symbol": "CVM",
     "name": "Cel-Sci Corporation Common Stock",
-    "lastsale": "$0.5604",
-    "netchange": "-0.0096",
-    "pctchange": "-1.684%",
-    "volume": "213195",
-    "marketCap": "34460806.00",
+    "lastsale": "$0.50",
+    "netchange": "-0.0604",
+    "pctchange": "-10.778%",
+    "volume": "687857",
+    "marketCap": "30746615.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -856,11 +856,11 @@
   {
     "symbol": "CVR",
     "name": "Chicago Rivet & Machine Co. Common Stock",
-    "lastsale": "$16.90",
-    "netchange": "-0.19",
-    "pctchange": "-1.112%",
-    "volume": "4158",
-    "marketCap": "16327631.00",
+    "lastsale": "$16.51",
+    "netchange": "-0.39",
+    "pctchange": "-2.308%",
+    "volume": "1261",
+    "marketCap": "15950839.00",
     "country": "United States",
     "ipoyear": "1930",
     "industry": "Industrial Machinery/Components",
@@ -870,11 +870,11 @@
   {
     "symbol": "CVU",
     "name": "CPI Aerostructures Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.145",
-    "pctchange": "-3.935%",
-    "volume": "26236",
-    "marketCap": "46022372.00",
+    "lastsale": "$3.53",
+    "netchange": "-0.01",
+    "pctchange": "-0.282%",
+    "volume": "24434",
+    "marketCap": "45892365.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -884,11 +884,11 @@
   {
     "symbol": "CYBN",
     "name": "Cybin Inc. Common Shares",
-    "lastsale": "$10.64",
-    "netchange": "0.21",
-    "pctchange": "2.013%",
-    "volume": "190390",
-    "marketCap": "212713922.00",
+    "lastsale": "$10.80",
+    "netchange": "0.16",
+    "pctchange": "1.504%",
+    "volume": "199463",
+    "marketCap": "215912628.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -898,11 +898,11 @@
   {
     "symbol": "DC",
     "name": "Dakota Gold Corp. Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "0.11",
-    "pctchange": "5.189%",
-    "volume": "1060437",
-    "marketCap": "210579912.00",
+    "lastsale": "$2.22",
+    "netchange": "-0.01",
+    "pctchange": "-0.448%",
+    "volume": "515244",
+    "marketCap": "209635608.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -912,11 +912,11 @@
   {
     "symbol": "DDC",
     "name": "DDC Enterprise Limited Class A Ordinary Shares",
-    "lastsale": "$0.1625",
-    "netchange": "-0.0149",
-    "pctchange": "-8.399%",
-    "volume": "355220",
-    "marketCap": "3505125.00",
+    "lastsale": "$0.1654",
+    "netchange": "0.0029",
+    "pctchange": "1.785%",
+    "volume": "233049",
+    "marketCap": "3567678.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -926,10 +926,10 @@
   {
     "symbol": "DHY",
     "name": "Credit Suisse High Yield Bond Fund Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "-0.03",
-    "pctchange": "-1.345%",
-    "volume": "264983",
+    "lastsale": "$2.23",
+    "netchange": "0.03",
+    "pctchange": "1.364%",
+    "volume": "405600",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -941,9 +941,9 @@
     "symbol": "DIT",
     "name": "AMCON Distributing Company Common Stock",
     "lastsale": "$148.50",
-    "netchange": "5.51",
-    "pctchange": "3.853%",
-    "volume": "557",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29",
     "marketCap": "95851107.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -954,11 +954,11 @@
   {
     "symbol": "DMF",
     "name": "BNY Mellon Municipal Income Inc. Common Stock",
-    "lastsale": "$7.41",
-    "netchange": "-0.07",
-    "pctchange": "-0.936%",
-    "volume": "44852",
-    "marketCap": "461575228.00",
+    "lastsale": "$7.43",
+    "netchange": "0.02",
+    "pctchange": "0.27%",
+    "volume": "41991",
+    "marketCap": "462821045.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance/Investors Services",
@@ -968,10 +968,10 @@
   {
     "symbol": "DMYY",
     "name": "dMY Squared Technology Group Inc. Class A Common Stock",
-    "lastsale": "$10.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "225",
+    "lastsale": "$10.70",
+    "netchange": "0.05",
+    "pctchange": "0.469%",
+    "volume": "324",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -982,11 +982,11 @@
   {
     "symbol": "DNN",
     "name": "Denison Mines Corp Ordinary Shares (Canada)",
-    "lastsale": "$2.32",
-    "netchange": "0.07",
-    "pctchange": "3.111%",
-    "volume": "18806605",
-    "marketCap": "2070298245.00",
+    "lastsale": "$2.29",
+    "netchange": "-0.03",
+    "pctchange": "-1.293%",
+    "volume": "22945598",
+    "marketCap": "2043527147.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -996,11 +996,11 @@
   {
     "symbol": "DSS",
     "name": "DSS Inc. Common Stock",
-    "lastsale": "$0.9208",
-    "netchange": "0.0008",
-    "pctchange": "0.087%",
-    "volume": "33747",
-    "marketCap": "6507084.00",
+    "lastsale": "$1.04",
+    "netchange": "0.1192",
+    "pctchange": "12.945%",
+    "volume": "93211",
+    "marketCap": "7349443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -1010,10 +1010,10 @@
   {
     "symbol": "EAD",
     "name": "Allspring Income Opportunities Fund Common Shares",
-    "lastsale": "$7.04",
+    "lastsale": "$7.06",
     "netchange": "0.02",
-    "pctchange": "0.285%",
-    "volume": "168109",
+    "pctchange": "0.284%",
+    "volume": "121072",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1024,10 +1024,10 @@
   {
     "symbol": "ECF",
     "name": "Ellsworth Growth and Income Fund Ltd.",
-    "lastsale": "$9.865",
-    "netchange": "-0.09",
-    "pctchange": "-0.904%",
-    "volume": "36095",
+    "lastsale": "$9.895",
+    "netchange": "0.03",
+    "pctchange": "0.304%",
+    "volume": "41698",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1038,10 +1038,10 @@
   {
     "symbol": "ECF^A",
     "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$23.60",
-    "netchange": "-0.0913",
-    "pctchange": "-0.385%",
-    "volume": "301",
+    "lastsale": "$23.34",
+    "netchange": "-0.26",
+    "pctchange": "-1.102%",
+    "volume": "285",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "EFSH",
     "name": "1847 Holdings LLC Common Shares",
-    "lastsale": "$0.3425",
-    "netchange": "-0.0114",
-    "pctchange": "-3.221%",
-    "volume": "2009971",
-    "marketCap": "5625760.00",
+    "lastsale": "$0.331",
+    "netchange": "-0.0115",
+    "pctchange": "-3.358%",
+    "volume": "1857955",
+    "marketCap": "5436866.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -1066,10 +1066,10 @@
   {
     "symbol": "EIM",
     "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$10.71",
-    "netchange": "-0.11",
-    "pctchange": "-1.017%",
-    "volume": "143633",
+    "lastsale": "$10.76",
+    "netchange": "0.05",
+    "pctchange": "0.467%",
+    "volume": "107838",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "ELA",
     "name": "Envela Corporation Common Stock",
-    "lastsale": "$7.27",
-    "netchange": "-0.14",
-    "pctchange": "-1.889%",
-    "volume": "33226",
-    "marketCap": "188989808.00",
+    "lastsale": "$7.04",
+    "netchange": "-0.23",
+    "pctchange": "-3.164%",
+    "volume": "16462",
+    "marketCap": "183010763.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -1095,9 +1095,9 @@
     "symbol": "ELLO",
     "name": "Ellomay Capital Ltd Ordinary Shares (Israel)",
     "lastsale": "$15.35",
-    "netchange": "-0.16",
-    "pctchange": "-1.032%",
-    "volume": "468",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1975",
     "marketCap": "197287180.00",
     "country": "Israel",
     "ipoyear": "",
@@ -1108,11 +1108,11 @@
   {
     "symbol": "ELMD",
     "name": "Electromed Inc. Common Stock",
-    "lastsale": "$28.00",
-    "netchange": "-1.80",
-    "pctchange": "-6.04%",
-    "volume": "211868",
-    "marketCap": "236824140.00",
+    "lastsale": "$28.71",
+    "netchange": "0.71",
+    "pctchange": "2.536%",
+    "volume": "110807",
+    "marketCap": "242829324.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -1122,11 +1122,11 @@
   {
     "symbol": "EMX",
     "name": "EMX Royalty Corporation Common Shares (Canada)",
-    "lastsale": "$1.68",
-    "netchange": "-0.04",
-    "pctchange": "-2.326%",
-    "volume": "216007",
-    "marketCap": "190725859.00",
+    "lastsale": "$1.72",
+    "netchange": "0.04",
+    "pctchange": "2.381%",
+    "volume": "388624",
+    "marketCap": "195266951.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -1136,10 +1136,10 @@
   {
     "symbol": "ENX",
     "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.92",
-    "netchange": "-0.055",
-    "pctchange": "-0.551%",
-    "volume": "30169",
+    "lastsale": "$9.97",
+    "netchange": "0.05",
+    "pctchange": "0.504%",
+    "volume": "105962",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "EONR",
     "name": "EON Resources Inc. Class A Common Stock",
-    "lastsale": "$0.8623",
-    "netchange": "0.0423",
-    "pctchange": "5.159%",
-    "volume": "155213",
-    "marketCap": "8446204.00",
+    "lastsale": "$0.8661",
+    "netchange": "0.0038",
+    "pctchange": "0.441%",
+    "volume": "31524",
+    "marketCap": "8483425.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "EP",
     "name": "Empire Petroleum Corporation Common Stock",
-    "lastsale": "$6.51",
-    "netchange": "0.06",
-    "pctchange": "0.93%",
-    "volume": "29221",
-    "marketCap": "218945179.00",
+    "lastsale": "$6.95",
+    "netchange": "0.44",
+    "pctchange": "6.759%",
+    "volume": "35178",
+    "marketCap": "233743317.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "EPM",
     "name": "Evolution Petroleum Corporation Inc. Common Stock",
-    "lastsale": "$5.68",
-    "netchange": "-0.04",
-    "pctchange": "-0.699%",
-    "volume": "154007",
-    "marketCap": "190822679.00",
+    "lastsale": "$5.62",
+    "netchange": "-0.06",
+    "pctchange": "-1.056%",
+    "volume": "171790",
+    "marketCap": "188806946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "EQX",
     "name": "Equinox Gold Corp. Common Shares",
-    "lastsale": "$5.86",
-    "netchange": "-0.14",
-    "pctchange": "-2.333%",
-    "volume": "4138368",
-    "marketCap": "2511040021.00",
+    "lastsale": "$5.68",
+    "netchange": "-0.18",
+    "pctchange": "-3.072%",
+    "volume": "4131243",
+    "marketCap": "2433909099.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1206,10 +1206,10 @@
   {
     "symbol": "ERC",
     "name": "Allspring Multi-Sector Income Fund Common Stock",
-    "lastsale": "$9.16",
-    "netchange": "0.01",
-    "pctchange": "0.109%",
-    "volume": "209669",
+    "lastsale": "$9.1613",
+    "netchange": "0.0013",
+    "pctchange": "0.014%",
+    "volume": "54796",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1220,10 +1220,10 @@
   {
     "symbol": "ERH",
     "name": "Allspring Utilities and High Income Fund Common Shares",
-    "lastsale": "$11.1274",
-    "netchange": "0.0274",
-    "pctchange": "0.247%",
-    "volume": "6041",
+    "lastsale": "$11.07",
+    "netchange": "-0.0574",
+    "pctchange": "-0.516%",
+    "volume": "18474",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2004",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "ESP",
     "name": "Espey Mfg. & Electronics Corp. Common Stock",
-    "lastsale": "$29.66",
-    "netchange": "-0.66",
-    "pctchange": "-2.177%",
-    "volume": "19227",
-    "marketCap": "82781001.00",
+    "lastsale": "$29.87",
+    "netchange": "0.21",
+    "pctchange": "0.708%",
+    "volume": "18598",
+    "marketCap": "83367110.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Industrial Machinery/Components",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "EVBN",
     "name": "Evans Bancorp Inc. Common Stock",
-    "lastsale": "$44.23",
-    "netchange": "-0.37",
-    "pctchange": "-0.83%",
-    "volume": "20057",
-    "marketCap": "244779391.00",
+    "lastsale": "$44.59",
+    "netchange": "0.36",
+    "pctchange": "0.814%",
+    "volume": "9540",
+    "marketCap": "246771717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1263,9 +1263,9 @@
     "symbol": "EVE",
     "name": "EVe Mobility Acquisition Corp Class A Ordinary Shares",
     "lastsale": "$11.30",
-    "netchange": "0.06",
-    "pctchange": "0.534%",
-    "volume": "360",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "157",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "EVI",
     "name": "EVI Industries Inc.  Common Stock",
-    "lastsale": "$18.46",
-    "netchange": "-0.48",
-    "pctchange": "-2.534%",
-    "volume": "12597",
-    "marketCap": "235135727.00",
+    "lastsale": "$18.81",
+    "netchange": "0.35",
+    "pctchange": "1.896%",
+    "volume": "13284",
+    "marketCap": "239593880.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Consumer Services",
@@ -1290,10 +1290,10 @@
   {
     "symbol": "EVM",
     "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.53",
-    "netchange": "0.02",
-    "pctchange": "0.21%",
-    "volume": "119879",
+    "lastsale": "$9.59",
+    "netchange": "0.06",
+    "pctchange": "0.63%",
+    "volume": "64018",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1304,10 +1304,10 @@
   {
     "symbol": "EVV",
     "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.32",
-    "netchange": "-0.04",
-    "pctchange": "-0.386%",
-    "volume": "197318",
+    "lastsale": "$10.34",
+    "netchange": "0.02",
+    "pctchange": "0.194%",
+    "volume": "195898",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1318,10 +1318,10 @@
   {
     "symbol": "FAX",
     "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock",
-    "lastsale": "$15.96",
-    "netchange": "0.04",
-    "pctchange": "0.251%",
-    "volume": "132023",
+    "lastsale": "$16.04",
+    "netchange": "0.08",
+    "pctchange": "0.501%",
+    "volume": "174058",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1332,10 +1332,10 @@
   {
     "symbol": "FCO",
     "name": "abrdn Global Income Fund Inc. Common Stock",
-    "lastsale": "$5.975",
-    "netchange": "-0.0295",
-    "pctchange": "-0.491%",
-    "volume": "20701",
+    "lastsale": "$5.95",
+    "netchange": "-0.025",
+    "pctchange": "-0.418%",
+    "volume": "40954",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "FLYX",
     "name": "flyExclusive Inc. Class A Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "-0.04",
-    "pctchange": "-1.674%",
-    "volume": "13828",
-    "marketCap": "183604527.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.14",
+    "pctchange": "-5.957%",
+    "volume": "26404",
+    "marketCap": "172666385.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "FOXO",
     "name": "FOXO Technologies Inc. Class A Common Stock",
-    "lastsale": "$0.4969",
-    "netchange": "-0.031",
-    "pctchange": "-5.872%",
-    "volume": "874178",
-    "marketCap": "8684110.00",
+    "lastsale": "$0.5115",
+    "netchange": "0.0146",
+    "pctchange": "2.938%",
+    "volume": "2179785",
+    "marketCap": "8939268.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "FRD",
     "name": "Friedman Industries Inc. Common Stock",
-    "lastsale": "$16.96",
-    "netchange": "0.68",
-    "pctchange": "4.177%",
-    "volume": "22904",
-    "marketCap": "118152010.00",
+    "lastsale": "$17.67",
+    "netchange": "0.71",
+    "pctchange": "4.186%",
+    "volume": "9163",
+    "marketCap": "123098232.00",
     "country": "United States",
     "ipoyear": "1975",
     "industry": "Steel/Iron Ore",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "FSI",
     "name": "Flexible Solutions International Inc. Common Stock (CDA)",
-    "lastsale": "$3.82",
+    "lastsale": "$3.71",
     "netchange": "-0.11",
-    "pctchange": "-2.799%",
-    "volume": "29581",
-    "marketCap": "47580132.00",
+    "pctchange": "-2.88%",
+    "volume": "67052",
+    "marketCap": "46210024.00",
     "country": "Canada",
     "ipoyear": "2002",
     "industry": "Major Chemicals",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "FSP",
     "name": "Franklin Street Properties Corp. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "-0.05",
-    "pctchange": "-2.66%",
-    "volume": "351732",
-    "marketCap": "189527088.00",
+    "lastsale": "$1.88",
+    "netchange": "0.05",
+    "pctchange": "2.732%",
+    "volume": "738026",
+    "marketCap": "194705424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "FTF",
     "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.67",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "133219",
-    "marketCap": "269503845.00",
+    "lastsale": "$6.71",
+    "netchange": "0.04",
+    "pctchange": "0.60%",
+    "volume": "153928",
+    "marketCap": "271120060.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance/Investors Services",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "FURY",
     "name": "Fury Gold Mines Limited Common Shares",
-    "lastsale": "$0.4131",
-    "netchange": "-0.0139",
-    "pctchange": "-3.255%",
-    "volume": "41891",
-    "marketCap": "62566421.00",
+    "lastsale": "$0.40",
+    "netchange": "-0.0131",
+    "pctchange": "-3.171%",
+    "volume": "81648",
+    "marketCap": "60582349.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "GAU",
     "name": "Galiano Gold Inc.",
-    "lastsale": "$1.34",
+    "lastsale": "$1.31",
     "netchange": "-0.03",
-    "pctchange": "-2.19%",
-    "volume": "333958",
-    "marketCap": "344272058.00",
+    "pctchange": "-2.239%",
+    "volume": "317309",
+    "marketCap": "336564474.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "GBR",
     "name": "New Concept Energy Inc Common Stock",
-    "lastsale": "$1.141",
-    "netchange": "-0.029",
-    "pctchange": "-2.479%",
-    "volume": "10276",
-    "marketCap": "5855537.00",
+    "lastsale": "$1.1499",
+    "netchange": "0.0089",
+    "pctchange": "0.78%",
+    "volume": "23316",
+    "marketCap": "5901211.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "GENC",
     "name": "Gencor Industries Inc. Common Stock",
-    "lastsale": "$21.56",
-    "netchange": "-0.63",
-    "pctchange": "-2.839%",
-    "volume": "14396",
-    "marketCap": "316020055.00",
+    "lastsale": "$21.95",
+    "netchange": "0.39",
+    "pctchange": "1.809%",
+    "volume": "17605",
+    "marketCap": "321736559.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1486,10 +1486,10 @@
   {
     "symbol": "GGN",
     "name": "GAMCO Global Gold Natural Resources & Income Trust",
-    "lastsale": "$4.08",
+    "lastsale": "$4.07",
     "netchange": "-0.01",
-    "pctchange": "-0.244%",
-    "volume": "344799",
+    "pctchange": "-0.245%",
+    "volume": "482030",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1500,10 +1500,10 @@
   {
     "symbol": "GGN^B",
     "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference",
-    "lastsale": "$21.25",
-    "netchange": "-0.51",
-    "pctchange": "-2.344%",
-    "volume": "4473",
+    "lastsale": "$21.90",
+    "netchange": "0.65",
+    "pctchange": "3.059%",
+    "volume": "7267",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1514,11 +1514,11 @@
   {
     "symbol": "GLDG",
     "name": "GoldMining Inc. Common Shares",
-    "lastsale": "$0.8965",
-    "netchange": "0.0545",
-    "pctchange": "6.473%",
-    "volume": "1796641",
-    "marketCap": "169192309.00",
+    "lastsale": "$0.8611",
+    "netchange": "-0.0354",
+    "pctchange": "-3.949%",
+    "volume": "651896",
+    "marketCap": "162511430.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1528,10 +1528,10 @@
   {
     "symbol": "GLO",
     "name": "Clough Global Opportunities Fund Common Stock",
-    "lastsale": "$5.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "133667",
+    "lastsale": "$5.375",
+    "netchange": "0.035",
+    "pctchange": "0.655%",
+    "volume": "59623",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -1542,10 +1542,10 @@
   {
     "symbol": "GLQ",
     "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$6.92",
-    "netchange": "-0.015",
-    "pctchange": "-0.216%",
-    "volume": "105772",
+    "lastsale": "$6.96",
+    "netchange": "0.04",
+    "pctchange": "0.578%",
+    "volume": "48539",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "GLU",
     "name": "Gabelli Global Utility Common Shares of Beneficial Ownership",
-    "lastsale": "$16.52",
-    "netchange": "-0.1149",
-    "pctchange": "-0.691%",
-    "volume": "30577",
-    "marketCap": "98606410.00",
+    "lastsale": "$16.40",
+    "netchange": "-0.12",
+    "pctchange": "-0.726%",
+    "volume": "25167",
+    "marketCap": "97890140.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -1573,7 +1573,7 @@
     "lastsale": "$46.09",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "143",
+    "volume": "15",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1584,10 +1584,10 @@
   {
     "symbol": "GLU^B",
     "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$50.51",
-    "netchange": "0.04",
-    "pctchange": "0.079%",
-    "volume": "4115",
+    "lastsale": "$50.45",
+    "netchange": "-0.06",
+    "pctchange": "-0.119%",
+    "volume": "3856",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1599,9 +1599,9 @@
     "symbol": "GLV",
     "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest",
     "lastsale": "$5.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.174%",
-    "volume": "25697",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19112",
     "marketCap": "72825911.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -1612,11 +1612,11 @@
   {
     "symbol": "GNS",
     "name": "Genius Group Limited Ordinary Shares",
-    "lastsale": "$0.81",
-    "netchange": "-0.035",
-    "pctchange": "-4.142%",
-    "volume": "8124341",
-    "marketCap": "17584266.00",
+    "lastsale": "$0.8213",
+    "netchange": "0.0113",
+    "pctchange": "1.395%",
+    "volume": "3868024",
+    "marketCap": "17829577.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "GORO",
     "name": "Gold Resource Corporation Common Stock",
-    "lastsale": "$0.1842",
-    "netchange": "-0.0088",
-    "pctchange": "-4.56%",
-    "volume": "2126023",
-    "marketCap": "17558856.00",
+    "lastsale": "$0.1816",
+    "netchange": "-0.0026",
+    "pctchange": "-1.412%",
+    "volume": "604730",
+    "marketCap": "17311011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1640,11 +1640,11 @@
   {
     "symbol": "GPUS",
     "name": "Hyperscale Data Inc. Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "-0.36",
-    "pctchange": "-6.742%",
-    "volume": "38885",
-    "marketCap": "9451647.00",
+    "lastsale": "$6.77",
+    "netchange": "1.79",
+    "pctchange": "35.944%",
+    "volume": "644619",
+    "marketCap": "12848925.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -1654,10 +1654,10 @@
   {
     "symbol": "GPUS^D",
     "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.68",
-    "netchange": "-0.79",
-    "pctchange": "-3.228%",
-    "volume": "240",
+    "lastsale": "$23.50",
+    "netchange": "-0.18",
+    "pctchange": "-0.76%",
+    "volume": "1531",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1669,9 +1669,9 @@
     "symbol": "GRAF",
     "name": "Graf Global Corp. Class A ordinary shares",
     "lastsale": "$10.07",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "126180",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "25619",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -1682,10 +1682,10 @@
   {
     "symbol": "GRF",
     "name": "Eagle Capital Growth Fund Inc. Common Stock",
-    "lastsale": "$9.60",
-    "netchange": "0.25",
-    "pctchange": "2.674%",
-    "volume": "29183",
+    "lastsale": "$9.99",
+    "netchange": "0.39",
+    "pctchange": "4.063%",
+    "volume": "8384",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "GRFX",
     "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares",
-    "lastsale": "$0.2001",
-    "netchange": "0.0001",
-    "pctchange": "0.05%",
-    "volume": "66977",
-    "marketCap": "155567125.00",
+    "lastsale": "$0.209",
+    "netchange": "0.0089",
+    "pctchange": "4.448%",
+    "volume": "62785",
+    "marketCap": "162486402.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "GRO",
     "name": "Brazil Potash Corp. Common Shares",
-    "lastsale": "$13.30",
-    "netchange": "0.09",
-    "pctchange": "0.681%",
-    "volume": "9350",
-    "marketCap": "539819961.00",
+    "lastsale": "$13.00",
+    "netchange": "-0.30",
+    "pctchange": "-2.256%",
+    "volume": "9628",
+    "marketCap": "527643571.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "GROY",
     "name": "Gold Royalty Corp. Common Shares",
-    "lastsale": "$1.24",
-    "netchange": "-0.03",
-    "pctchange": "-2.362%",
-    "volume": "747015",
-    "marketCap": "209648557.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.02",
+    "pctchange": "-1.613%",
+    "volume": "1659116",
+    "marketCap": "206267129.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "GSAT",
     "name": "Globalstar Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "-0.03",
-    "pctchange": "-1.435%",
-    "volume": "13334748",
-    "marketCap": "3898289163.00",
+    "lastsale": "$2.21",
+    "netchange": "0.15",
+    "pctchange": "7.282%",
+    "volume": "22282128",
+    "marketCap": "4182145170.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Telecommunications Equipment",
@@ -1752,11 +1752,11 @@
   {
     "symbol": "GTE",
     "name": "Gran Tierra Energy Inc. Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "0.07",
-    "pctchange": "1.062%",
-    "volume": "359089",
-    "marketCap": "204797224.00",
+    "lastsale": "$6.49",
+    "netchange": "-0.17",
+    "pctchange": "-2.553%",
+    "volume": "351297",
+    "marketCap": "199569668.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "HCWC",
     "name": "Healthy Choice Wellness Corp. Class A Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.11",
-    "pctchange": "-8.397%",
-    "volume": "141938",
-    "marketCap": "11778899.00",
+    "lastsale": "$1.22",
+    "netchange": "0.02",
+    "pctchange": "1.667%",
+    "volume": "105128",
+    "marketCap": "11975214.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -1780,10 +1780,10 @@
   {
     "symbol": "HNW",
     "name": "Pioneer Diversified High Income Fund Inc.",
-    "lastsale": "$12.41",
-    "netchange": "-0.055",
-    "pctchange": "-0.441%",
-    "volume": "13817",
+    "lastsale": "$12.46",
+    "netchange": "0.05",
+    "pctchange": "0.403%",
+    "volume": "18268",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -1795,9 +1795,9 @@
     "symbol": "HUSA",
     "name": "Houston American Energy Corporation Common Stock",
     "lastsale": "$1.26",
-    "netchange": "-0.02",
-    "pctchange": "-1.563%",
-    "volume": "108472",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "252813",
     "marketCap": "16489032.00",
     "country": "United States",
     "ipoyear": "",
@@ -1808,10 +1808,10 @@
   {
     "symbol": "HWM^",
     "name": "Howmet Aerospace Inc. $3.75 Preferred Stock",
-    "lastsale": "$60.7519",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "92",
+    "lastsale": "$62.255",
+    "netchange": "1.5031",
+    "pctchange": "2.474%",
+    "volume": "869",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "HYLN",
     "name": "Hyliion Holdings Corp. Class A Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "-0.04",
-    "pctchange": "-1.216%",
-    "volume": "1103956",
-    "marketCap": "564636914.00",
+    "lastsale": "$3.23",
+    "netchange": "-0.02",
+    "pctchange": "-0.615%",
+    "volume": "1462899",
+    "marketCap": "561162225.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1836,10 +1836,10 @@
   {
     "symbol": "IAF",
     "name": "abrdn Australia Equity Fund Inc. Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "0.02",
-    "pctchange": "0.444%",
-    "volume": "46270",
+    "lastsale": "$4.53",
+    "netchange": "0.01",
+    "pctchange": "0.221%",
+    "volume": "139358",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1985",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "IAUX",
     "name": "i-80 Gold Corp. Common Shares",
-    "lastsale": "$0.6036",
-    "netchange": "0.0443",
-    "pctchange": "7.921%",
-    "volume": "5440741",
-    "marketCap": "232323663.00",
+    "lastsale": "$0.595",
+    "netchange": "-0.0086",
+    "pctchange": "-1.425%",
+    "volume": "3342136",
+    "marketCap": "229013551.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "IBIO",
     "name": "iBio Inc. Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.05",
-    "pctchange": "-1.894%",
-    "volume": "29589",
-    "marketCap": "23697127.00",
+    "lastsale": "$2.77",
+    "netchange": "0.18",
+    "pctchange": "6.95%",
+    "volume": "70914",
+    "marketCap": "25344032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "IBO",
     "name": "Impact BioMedical Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.11",
-    "pctchange": "-4.603%",
-    "volume": "13031",
-    "marketCap": "26229017.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.14",
+    "pctchange": "-6.14%",
+    "volume": "23409",
+    "marketCap": "24618464.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "IDR",
     "name": "Idaho Strategic Resources Inc. Common Stock",
-    "lastsale": "$12.28",
-    "netchange": "-0.75",
-    "pctchange": "-5.756%",
-    "volume": "244669",
-    "marketCap": "167758787.00",
+    "lastsale": "$12.06",
+    "netchange": "-0.22",
+    "pctchange": "-1.792%",
+    "volume": "138024",
+    "marketCap": "164753336.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "IE",
     "name": "Ivanhoe Electric Inc. Common Stock",
-    "lastsale": "$8.85",
-    "netchange": "-0.05",
-    "pctchange": "-0.562%",
-    "volume": "368424",
-    "marketCap": "1064711764.00",
+    "lastsale": "$8.87",
+    "netchange": "0.02",
+    "pctchange": "0.226%",
+    "volume": "769056",
+    "marketCap": "1067117892.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "IGC",
     "name": "IGC Pharma Inc. Common Stock",
-    "lastsale": "$0.3609",
-    "netchange": "0.0015",
-    "pctchange": "0.417%",
-    "volume": "298442",
-    "marketCap": "27951479.00",
+    "lastsale": "$0.3691",
+    "netchange": "0.0082",
+    "pctchange": "2.272%",
+    "volume": "508236",
+    "marketCap": "28586564.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "IHT",
     "name": "InnSuites Hospitality Trust Shares of Beneficial Interest",
-    "lastsale": "$2.1145",
-    "netchange": "-0.0355",
-    "pctchange": "-1.651%",
-    "volume": "13017",
-    "marketCap": "18553942.00",
+    "lastsale": "$2.1939",
+    "netchange": "0.0794",
+    "pctchange": "3.755%",
+    "volume": "2323",
+    "marketCap": "19250648.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -1948,11 +1948,11 @@
   {
     "symbol": "IMO",
     "name": "Imperial Oil Limited Common Stock",
-    "lastsale": "$72.89",
-    "netchange": "1.66",
-    "pctchange": "2.33%",
-    "volume": "273812",
-    "marketCap": "39057144571.00",
+    "lastsale": "$71.28",
+    "netchange": "-1.61",
+    "pctchange": "-2.209%",
+    "volume": "262651",
+    "marketCap": "38194447318.00",
     "country": "Canada",
     "ipoyear": "1929",
     "industry": "Integrated oil Companies",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "INDO",
     "name": "Indonesia Energy Corporation Limited Ordinary Shares",
-    "lastsale": "$2.82",
-    "netchange": "-0.07",
-    "pctchange": "-2.422%",
-    "volume": "419411",
-    "marketCap": "28771597.00",
+    "lastsale": "$2.84",
+    "netchange": "0.02",
+    "pctchange": "0.709%",
+    "volume": "283199",
+    "marketCap": "28975651.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "INFU",
     "name": "InfuSystems Holdings Inc. Common Stock",
-    "lastsale": "$8.82",
-    "netchange": "-0.20",
-    "pctchange": "-2.217%",
-    "volume": "75870",
-    "marketCap": "187544926.00",
+    "lastsale": "$8.93",
+    "netchange": "0.11",
+    "pctchange": "1.247%",
+    "volume": "40355",
+    "marketCap": "189883921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1990,11 +1990,11 @@
   {
     "symbol": "INLX",
     "name": "Intellinetics Inc. Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "-1.46",
-    "pctchange": "-10.062%",
-    "volume": "10949",
-    "marketCap": "55212018.00",
+    "lastsale": "$13.125",
+    "netchange": "0.075",
+    "pctchange": "0.575%",
+    "volume": "8128",
+    "marketCap": "55529329.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -2004,11 +2004,11 @@
   {
     "symbol": "INTT",
     "name": "inTest Corporation Common Stock",
-    "lastsale": "$7.81",
-    "netchange": "-0.39",
-    "pctchange": "-4.756%",
-    "volume": "55572",
-    "marketCap": "96645431.00",
+    "lastsale": "$7.92",
+    "netchange": "0.11",
+    "pctchange": "1.408%",
+    "volume": "28000",
+    "marketCap": "98006634.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "INUV",
     "name": "Inuvo Inc.",
-    "lastsale": "$0.3043",
-    "netchange": "0.0123",
-    "pctchange": "4.212%",
-    "volume": "706963",
-    "marketCap": "42754089.00",
+    "lastsale": "$0.3358",
+    "netchange": "0.0315",
+    "pctchange": "10.352%",
+    "volume": "1435446",
+    "marketCap": "47179833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -2033,9 +2033,9 @@
     "symbol": "IOR",
     "name": "Income Opportunity Realty Investors Inc. Common Stock",
     "lastsale": "$17.20",
-    "netchange": "0.65",
-    "pctchange": "3.927%",
-    "volume": "417",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "150",
     "marketCap": "69938262.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -2046,11 +2046,11 @@
   {
     "symbol": "ISDR",
     "name": "Issuer Direct Corporation Common Stock",
-    "lastsale": "$9.94",
-    "netchange": "0.21",
-    "pctchange": "2.158%",
-    "volume": "2652",
-    "marketCap": "38109731.00",
+    "lastsale": "$9.93",
+    "netchange": "-0.01",
+    "pctchange": "-0.101%",
+    "volume": "6325",
+    "marketCap": "38071392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -2060,11 +2060,11 @@
   {
     "symbol": "ITP",
     "name": "IT Tech Packaging Inc. Common Stock",
-    "lastsale": "$0.22",
-    "netchange": "-0.01",
-    "pctchange": "-4.348%",
-    "volume": "125544",
-    "marketCap": "2214502.00",
+    "lastsale": "$0.231",
+    "netchange": "0.011",
+    "pctchange": "5.00%",
+    "volume": "66755",
+    "marketCap": "2325228.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -2074,11 +2074,11 @@
   {
     "symbol": "ITRG",
     "name": "Integra Resources Corp. Common Shares",
-    "lastsale": "$0.917",
-    "netchange": "0.023",
-    "pctchange": "2.573%",
-    "volume": "795394",
-    "marketCap": "154580260.00",
+    "lastsale": "$0.93",
+    "netchange": "0.013",
+    "pctchange": "1.418%",
+    "volume": "488740",
+    "marketCap": "156771692.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2088,11 +2088,11 @@
   {
     "symbol": "JOB",
     "name": "GEE Group Inc. Common Stock",
-    "lastsale": "$0.2518",
-    "netchange": "-0.0032",
-    "pctchange": "-1.255%",
-    "volume": "43812",
-    "marketCap": "27388683.00",
+    "lastsale": "$0.247",
+    "netchange": "-0.0048",
+    "pctchange": "-1.906%",
+    "volume": "210116",
+    "marketCap": "26866580.00",
     "country": "United States",
     "ipoyear": "1968",
     "industry": "Diversified Commercial Services",
@@ -2102,11 +2102,11 @@
   {
     "symbol": "KAPA",
     "name": "Kairos Pharma Ltd. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.09",
-    "pctchange": "-6.00%",
-    "volume": "93871",
-    "marketCap": "18113967.00",
+    "lastsale": "$1.46",
+    "netchange": "0.05",
+    "pctchange": "3.546%",
+    "volume": "157733",
+    "marketCap": "18756306.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2116,11 +2116,11 @@
   {
     "symbol": "KNW",
     "name": "Know Labs Inc. Common Stock",
-    "lastsale": "$0.2156",
-    "netchange": "-0.0204",
-    "pctchange": "-8.644%",
-    "volume": "278724",
-    "marketCap": "23305915.00",
+    "lastsale": "$0.22",
+    "netchange": "0.0044",
+    "pctchange": "2.041%",
+    "volume": "297658",
+    "marketCap": "23781546.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2130,11 +2130,11 @@
   {
     "symbol": "KULR",
     "name": "KULR Technology Group Inc. Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "0.18",
-    "pctchange": "15.789%",
-    "volume": "26861281",
-    "marketCap": "282780707.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.04",
+    "pctchange": "-3.03%",
+    "volume": "19938500",
+    "marketCap": "274211594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "LCTX",
     "name": "Lineage Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$0.5712",
-    "netchange": "0.0491",
-    "pctchange": "9.404%",
-    "volume": "1298919",
-    "marketCap": "107863909.00",
+    "lastsale": "$0.5858",
+    "netchange": "0.0146",
+    "pctchange": "2.556%",
+    "volume": "1108215",
+    "marketCap": "110620934.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2158,10 +2158,10 @@
   {
     "symbol": "LEGT",
     "name": "Legato Merger Corp. III Ordinary Shares",
-    "lastsale": "$10.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.097%",
-    "volume": "136512",
+    "lastsale": "$10.304",
+    "netchange": "0.014",
+    "pctchange": "0.136%",
+    "volume": "34864",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "LEU",
     "name": "Centrus Energy Corp. Class A Common Stock",
-    "lastsale": "$78.80",
-    "netchange": "2.25",
-    "pctchange": "2.939%",
-    "volume": "776492",
-    "marketCap": "1292038211.00",
+    "lastsale": "$78.29",
+    "netchange": "-0.51",
+    "pctchange": "-0.647%",
+    "volume": "625553",
+    "marketCap": "1283676035.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "LGCY",
     "name": "Legacy Education Inc. Common Stock",
-    "lastsale": "$8.04",
-    "netchange": "0.14",
-    "pctchange": "1.772%",
-    "volume": "67770",
-    "marketCap": "98443062.00",
+    "lastsale": "$8.07",
+    "netchange": "0.03",
+    "pctchange": "0.373%",
+    "volume": "125281",
+    "marketCap": "98810387.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "LGL",
     "name": "LGL Group Inc. (The) Common Stock",
-    "lastsale": "$5.87",
-    "netchange": "-0.02",
-    "pctchange": "-0.34%",
-    "volume": "554",
-    "marketCap": "31539833.00",
+    "lastsale": "$5.935",
+    "netchange": "0.065",
+    "pctchange": "1.107%",
+    "volume": "950",
+    "marketCap": "31889081.00",
     "country": "United States",
     "ipoyear": "1946",
     "industry": "Industrial Machinery/Components",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "LODE",
     "name": "Comstock Inc. Common Stock",
-    "lastsale": "$0.4086",
-    "netchange": "-0.0869",
-    "pctchange": "-17.538%",
-    "volume": "6761066",
-    "marketCap": "85500312.00",
+    "lastsale": "$0.412",
+    "netchange": "0.0034",
+    "pctchange": "0.832%",
+    "volume": "3759071",
+    "marketCap": "86211768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "LPA",
     "name": "Logistic Properties of the Americas Ordinary Shares",
-    "lastsale": "$9.10",
-    "netchange": "-0.88",
-    "pctchange": "-8.818%",
-    "volume": "80170",
-    "marketCap": "288558698.00",
+    "lastsale": "$10.0613",
+    "netchange": "0.9613",
+    "pctchange": "10.564%",
+    "volume": "103024",
+    "marketCap": "319041277.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "LSF",
     "name": "Laird Superfood Inc. Common Stock",
-    "lastsale": "$9.68",
-    "netchange": "-0.37",
-    "pctchange": "-3.682%",
-    "volume": "161281",
-    "marketCap": "99420405.00",
+    "lastsale": "$9.00",
+    "netchange": "-0.68",
+    "pctchange": "-7.025%",
+    "volume": "121583",
+    "marketCap": "92436327.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "LXFR",
     "name": "Luxfer Holdings PLC Ordinary Shares",
-    "lastsale": "$14.32",
-    "netchange": "-0.31",
-    "pctchange": "-2.119%",
-    "volume": "73063",
-    "marketCap": "383559023.00",
+    "lastsale": "$13.83",
+    "netchange": "-0.49",
+    "pctchange": "-3.422%",
+    "volume": "71956",
+    "marketCap": "370434448.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Major Chemicals",
@@ -2270,11 +2270,11 @@
   {
     "symbol": "MAG",
     "name": "MAG Silver Corporation Ordinary Shares",
-    "lastsale": "$15.34",
-    "netchange": "-0.20",
-    "pctchange": "-1.287%",
-    "volume": "333388",
-    "marketCap": "1582744614.00",
+    "lastsale": "$15.11",
+    "netchange": "-0.23",
+    "pctchange": "-1.499%",
+    "volume": "672502",
+    "marketCap": "1559013763.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2284,11 +2284,11 @@
   {
     "symbol": "MAIA",
     "name": "MAIA Biotechnology Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.03",
-    "pctchange": "-1.493%",
-    "volume": "172668",
-    "marketCap": "50157497.00",
+    "lastsale": "$2.08",
+    "netchange": "0.10",
+    "pctchange": "5.051%",
+    "volume": "142400",
+    "marketCap": "52690704.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2298,11 +2298,11 @@
   {
     "symbol": "MGLD",
     "name": "The Marygold Companies Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.1649",
-    "pctchange": "-11.18%",
-    "volume": "2177",
-    "marketCap": "52827106.00",
+    "lastsale": "$1.38",
+    "netchange": "0.07",
+    "pctchange": "5.344%",
+    "volume": "487",
+    "marketCap": "55649928.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "MHH",
     "name": "Mastech Digital Inc Common Stock",
-    "lastsale": "$15.33",
-    "netchange": "0.87",
-    "pctchange": "6.017%",
-    "volume": "70768",
-    "marketCap": "179452566.00",
+    "lastsale": "$15.04",
+    "netchange": "-0.29",
+    "pctchange": "-1.892%",
+    "volume": "31405",
+    "marketCap": "176057834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -2326,11 +2326,11 @@
   {
     "symbol": "MI",
     "name": "NFT Limited Class A Ordinary Share",
-    "lastsale": "$4.80",
-    "netchange": "0.21",
-    "pctchange": "4.575%",
-    "volume": "9484",
-    "marketCap": "14832038.00",
+    "lastsale": "$4.65",
+    "netchange": "-0.15",
+    "pctchange": "-3.125%",
+    "volume": "9735",
+    "marketCap": "14368537.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -2341,9 +2341,9 @@
     "symbol": "MITQ",
     "name": "Moving iMage Technologies Inc. Common Stock",
     "lastsale": "$0.65",
-    "netchange": "0.0023",
-    "pctchange": "0.355%",
-    "volume": "9739",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "27131",
     "marketCap": "6432953.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -2354,11 +2354,11 @@
   {
     "symbol": "MLSS",
     "name": "Milestone Scientific Inc. Common Stock",
-    "lastsale": "$0.8051",
-    "netchange": "-0.0149",
-    "pctchange": "-1.817%",
-    "volume": "102581",
-    "marketCap": "62710916.00",
+    "lastsale": "$0.885",
+    "netchange": "0.0799",
+    "pctchange": "9.924%",
+    "volume": "188488",
+    "marketCap": "68934493.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Specialties",
@@ -2368,11 +2368,11 @@
   {
     "symbol": "MMA",
     "name": "Alta Global Group Limited Ordinary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.0199",
-    "pctchange": "-1.157%",
-    "volume": "2852",
-    "marketCap": "17480566.00",
+    "lastsale": "$1.6001",
+    "netchange": "-0.0999",
+    "pctchange": "-5.876%",
+    "volume": "12480",
+    "marketCap": "16453326.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2382,11 +2382,11 @@
   {
     "symbol": "MPTI",
     "name": "M-tron Industries Inc. Common Stock",
-    "lastsale": "$69.98",
-    "netchange": "2.70",
-    "pctchange": "4.013%",
-    "volume": "48604",
-    "marketCap": "200552113.00",
+    "lastsale": "$66.36",
+    "netchange": "-3.62",
+    "pctchange": "-5.173%",
+    "volume": "61608",
+    "marketCap": "190177740.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "MPU",
     "name": "Mega Matrix Inc. Class A Ordinary Shares",
-    "lastsale": "$1.79",
-    "netchange": "-0.02",
-    "pctchange": "-1.105%",
-    "volume": "212086",
-    "marketCap": "69007767.00",
+    "lastsale": "$1.98",
+    "netchange": "0.19",
+    "pctchange": "10.615%",
+    "volume": "218900",
+    "marketCap": "76332614.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Diversified Commercial Services",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "MRT",
     "name": "Marti Technologies Inc. Class A Ordinary Shares",
-    "lastsale": "$3.331",
-    "netchange": "0.091",
-    "pctchange": "2.809%",
-    "volume": "57384",
-    "marketCap": "189987229.00",
+    "lastsale": "$3.33",
+    "netchange": "-0.001",
+    "pctchange": "-0.03%",
+    "volume": "48631",
+    "marketCap": "189930193.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Rental/Leasing Companies",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "MSN",
     "name": "Emerson Radio Corporation Common Stock",
-    "lastsale": "$0.425",
-    "netchange": "0.0042",
-    "pctchange": "0.998%",
-    "volume": "3033",
-    "marketCap": "8943127.00",
+    "lastsale": "$0.43",
+    "netchange": "0.005",
+    "pctchange": "1.176%",
+    "volume": "1456",
+    "marketCap": "9048340.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Consumer Electronics/Appliances",
@@ -2438,11 +2438,11 @@
   {
     "symbol": "MTA",
     "name": "Metalla Royalty & Streaming Ltd. Common Shares",
-    "lastsale": "$2.87",
-    "netchange": "-0.04",
-    "pctchange": "-1.375%",
-    "volume": "229943",
-    "marketCap": "263572113.00",
+    "lastsale": "$2.73",
+    "netchange": "-0.14",
+    "pctchange": "-4.878%",
+    "volume": "836569",
+    "marketCap": "250714936.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2452,11 +2452,11 @@
   {
     "symbol": "MTNB",
     "name": "Matinas Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$0.56",
-    "netchange": "-0.039",
-    "pctchange": "-6.511%",
-    "volume": "70531",
-    "marketCap": "2848712.00",
+    "lastsale": "$0.565",
+    "netchange": "0.005",
+    "pctchange": "0.893%",
+    "volume": "42258",
+    "marketCap": "2874147.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2466,11 +2466,11 @@
   {
     "symbol": "MWG",
     "name": "Multi Ways Holdings Limited Ordinary Shares",
-    "lastsale": "$0.2612",
-    "netchange": "-0.0086",
-    "pctchange": "-3.188%",
-    "volume": "128633",
-    "marketCap": "8055408.00",
+    "lastsale": "$0.268",
+    "netchange": "0.0068",
+    "pctchange": "2.603%",
+    "volume": "7613",
+    "marketCap": "8265120.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Miscellaneous manufacturing industries",
@@ -2480,11 +2480,11 @@
   {
     "symbol": "MXC",
     "name": "Mexco Energy Corporation Common Stock",
-    "lastsale": "$11.6088",
-    "netchange": "-0.1912",
-    "pctchange": "-1.62%",
-    "volume": "6091",
-    "marketCap": "23751605.00",
+    "lastsale": "$11.81",
+    "netchange": "0.2012",
+    "pctchange": "1.733%",
+    "volume": "6194",
+    "marketCap": "24163260.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -2494,11 +2494,11 @@
   {
     "symbol": "MYND",
     "name": "Mynd.ai Inc. American Depositary Shares",
-    "lastsale": "$2.27",
-    "netchange": "-0.41",
-    "pctchange": "-15.299%",
-    "volume": "94858",
-    "marketCap": "103620465.00",
+    "lastsale": "$2.4207",
+    "netchange": "0.1507",
+    "pctchange": "6.639%",
+    "volume": "61500",
+    "marketCap": "110499586.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -2508,11 +2508,11 @@
   {
     "symbol": "MYO",
     "name": "Myomo Inc. Common Stock",
-    "lastsale": "$5.95",
-    "netchange": "0.60",
-    "pctchange": "11.215%",
-    "volume": "2106392",
-    "marketCap": "179962927.00",
+    "lastsale": "$6.02",
+    "netchange": "0.07",
+    "pctchange": "1.176%",
+    "volume": "474606",
+    "marketCap": "182080137.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Specialties",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "NAK",
     "name": "Northern Dynasty Minerals Ltd. Common Stock",
-    "lastsale": "$0.4948",
-    "netchange": "0.0223",
-    "pctchange": "4.72%",
-    "volume": "2427495",
-    "marketCap": "266080818.00",
+    "lastsale": "$0.4934",
+    "netchange": "-0.0014",
+    "pctchange": "-0.283%",
+    "volume": "1811648",
+    "marketCap": "265327962.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2536,10 +2536,10 @@
   {
     "symbol": "NBH",
     "name": "Neuberger Berman Municipal Fund Inc. Common Stock",
-    "lastsale": "$10.81",
-    "netchange": "-0.05",
-    "pctchange": "-0.46%",
-    "volume": "117039",
+    "lastsale": "$10.82",
+    "netchange": "0.01",
+    "pctchange": "0.093%",
+    "volume": "66594",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "NBY",
     "name": "NovaBay Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.5758",
-    "netchange": "0.0059",
-    "pctchange": "1.035%",
-    "volume": "40255",
-    "marketCap": "2813182.00",
+    "lastsale": "$0.583",
+    "netchange": "0.0072",
+    "pctchange": "1.25%",
+    "volume": "54375",
+    "marketCap": "2848359.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "NCL",
     "name": "Northann Corp. Common Stock",
-    "lastsale": "$0.274",
-    "netchange": "0.004",
-    "pctchange": "1.481%",
-    "volume": "10364250",
-    "marketCap": "9415846.00",
+    "lastsale": "$0.275",
+    "netchange": "0.001",
+    "pctchange": "0.365%",
+    "volume": "3960710",
+    "marketCap": "9450210.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Plastic Products",
@@ -2581,7 +2581,7 @@
     "lastsale": "$82.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "30",
+    "volume": "394",
     "marketCap": "9554496.00",
     "country": "United States",
     "ipoyear": "",
@@ -2592,11 +2592,11 @@
   {
     "symbol": "NEWP",
     "name": "New Pacific Metals Corp. Common Shares",
-    "lastsale": "$1.57",
-    "netchange": "-0.04",
-    "pctchange": "-2.484%",
-    "volume": "120794",
-    "marketCap": "268885450.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.08",
+    "pctchange": "-5.096%",
+    "volume": "180605",
+    "marketCap": "255184281.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2606,11 +2606,11 @@
   {
     "symbol": "NFGC",
     "name": "New Found Gold Corp Common Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.05",
-    "pctchange": "-2.857%",
-    "volume": "371848",
-    "marketCap": "338025299.00",
+    "lastsale": "$1.64",
+    "netchange": "-0.06",
+    "pctchange": "-3.529%",
+    "volume": "265598",
+    "marketCap": "326094994.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "NG",
     "name": "Novagold Resources Inc.",
-    "lastsale": "$3.49",
-    "netchange": "-0.10",
-    "pctchange": "-2.786%",
-    "volume": "896226",
-    "marketCap": "1167163188.00",
+    "lastsale": "$3.42",
+    "netchange": "-0.07",
+    "pctchange": "-2.006%",
+    "volume": "1378051",
+    "marketCap": "1143753038.00",
     "country": "Canada",
     "ipoyear": "2003",
     "industry": "Precious Metals",
@@ -2634,11 +2634,11 @@
   {
     "symbol": "NGD",
     "name": "New Gold Inc.",
-    "lastsale": "$2.87",
-    "netchange": "-0.03",
-    "pctchange": "-1.034%",
-    "volume": "4504405",
-    "marketCap": "2269022000.00",
+    "lastsale": "$2.82",
+    "netchange": "-0.05",
+    "pctchange": "-1.742%",
+    "volume": "8049250",
+    "marketCap": "2229492000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2648,11 +2648,11 @@
   {
     "symbol": "NHC",
     "name": "National HealthCare Corporation Common Stock",
-    "lastsale": "$125.07",
-    "netchange": "-1.98",
-    "pctchange": "-1.558%",
-    "volume": "49493",
-    "marketCap": "1931214625.00",
+    "lastsale": "$123.64",
+    "netchange": "-1.43",
+    "pctchange": "-1.143%",
+    "volume": "29325",
+    "marketCap": "1909133895.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Hospital/Nursing Management",
@@ -2662,10 +2662,10 @@
   {
     "symbol": "NHS",
     "name": "Neuberger Berman High Yield Strategies Fund",
-    "lastsale": "$7.87",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "86484",
+    "lastsale": "$7.88",
+    "netchange": "0.01",
+    "pctchange": "0.127%",
+    "volume": "117752",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2676,10 +2676,10 @@
   {
     "symbol": "NML",
     "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock",
-    "lastsale": "$9.20",
-    "netchange": "0.11",
-    "pctchange": "1.21%",
-    "volume": "162810",
+    "lastsale": "$9.16",
+    "netchange": "-0.04",
+    "pctchange": "-0.435%",
+    "volume": "158159",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -2690,11 +2690,11 @@
   {
     "symbol": "NNVC",
     "name": "NanoViricides Inc. Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "0.08",
-    "pctchange": "5.797%",
-    "volume": "193713",
-    "marketCap": "20946620.00",
+    "lastsale": "$1.50",
+    "netchange": "0.04",
+    "pctchange": "2.74%",
+    "volume": "129380",
+    "marketCap": "21520500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2704,10 +2704,10 @@
   {
     "symbol": "NRO",
     "name": "Neuberger Berman Real Estate Securities Income Fund Inc.",
-    "lastsale": "$3.8049",
-    "netchange": "0.0299",
-    "pctchange": "0.792%",
-    "volume": "74011",
+    "lastsale": "$3.78",
+    "netchange": "-0.0249",
+    "pctchange": "-0.654%",
+    "volume": "83558",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -2718,11 +2718,11 @@
   {
     "symbol": "NRXS",
     "name": "Neuraxis Inc. Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "-0.41",
-    "pctchange": "-13.355%",
-    "volume": "23376",
-    "marketCap": "18567404.00",
+    "lastsale": "$2.69",
+    "netchange": "0.03",
+    "pctchange": "1.128%",
+    "volume": "15733",
+    "marketCap": "18776811.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -2732,11 +2732,11 @@
   {
     "symbol": "NTIP",
     "name": "Network-1 Technologies Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.02",
-    "pctchange": "-1.481%",
-    "volume": "3423",
-    "marketCap": "30638594.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.03",
+    "pctchange": "-2.256%",
+    "volume": "13538",
+    "marketCap": "29947498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2746,11 +2746,11 @@
   {
     "symbol": "OBE",
     "name": "Obsidian Energy Ltd. Common Shares",
-    "lastsale": "$5.64",
-    "netchange": "0.11",
-    "pctchange": "1.989%",
-    "volume": "246879",
-    "marketCap": "428670512.00",
+    "lastsale": "$5.30",
+    "netchange": "-0.34",
+    "pctchange": "-6.028%",
+    "volume": "877249",
+    "marketCap": "402828673.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -2760,11 +2760,11 @@
   {
     "symbol": "OGEN",
     "name": "Oragenics Inc. Common Stock",
-    "lastsale": "$0.3598",
-    "netchange": "0.0398",
-    "pctchange": "12.438%",
-    "volume": "946182",
-    "marketCap": "4394122.00",
+    "lastsale": "$0.3697",
+    "netchange": "0.0099",
+    "pctchange": "2.752%",
+    "volume": "542094",
+    "marketCap": "4515028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2773,11 +2773,11 @@
   },
   {
     "symbol": "OPP^C",
-    "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc.",
+    "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)",
     "lastsale": "$10.10",
-    "netchange": "10.10",
-    "pctchange": "",
-    "volume": "17735",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "34517",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "OPTT",
     "name": "Ocean Power Technologies Inc. Common Stock",
-    "lastsale": "$0.3678",
-    "netchange": "-0.0437",
-    "pctchange": "-10.62%",
-    "volume": "18317890",
-    "marketCap": "32651896.00",
+    "lastsale": "$0.3405",
+    "netchange": "-0.0273",
+    "pctchange": "-7.423%",
+    "volume": "18518432",
+    "marketCap": "33347122.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "ORLA",
     "name": "Orla Mining Ltd. Common Shares",
-    "lastsale": "$5.02",
-    "netchange": "0.06",
-    "pctchange": "1.21%",
-    "volume": "533477",
-    "marketCap": "1607679548.00",
+    "lastsale": "$4.99",
+    "netchange": "-0.03",
+    "pctchange": "-0.598%",
+    "volume": "504530",
+    "marketCap": "1598071901.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -2816,11 +2816,11 @@
   {
     "symbol": "OSTX",
     "name": "OS Therapies Incorporated Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "-0.10",
-    "pctchange": "-5.102%",
-    "volume": "16510",
-    "marketCap": "39503383.00",
+    "lastsale": "$1.88",
+    "netchange": "0.02",
+    "pctchange": "1.075%",
+    "volume": "12271",
+    "marketCap": "39928151.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2830,11 +2830,11 @@
   {
     "symbol": "OZ",
     "name": "Belpointe PREP LLC Class A Units",
-    "lastsale": "$75.00",
-    "netchange": "0.24",
-    "pctchange": "0.321%",
-    "volume": "2932",
-    "marketCap": "281031975.00",
+    "lastsale": "$74.90",
+    "netchange": "-0.10",
+    "pctchange": "-0.133%",
+    "volume": "2351",
+    "marketCap": "280657266.00",
     "country": "",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2844,11 +2844,11 @@
   {
     "symbol": "PAPL",
     "name": "Pineapple Financial Inc. Common Stock",
-    "lastsale": "$0.50",
-    "netchange": "-0.0015",
-    "pctchange": "-0.299%",
-    "volume": "29887",
-    "marketCap": "3636708.00",
+    "lastsale": "$0.4949",
+    "netchange": "-0.0051",
+    "pctchange": "-1.02%",
+    "volume": "28869",
+    "marketCap": "3599614.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -2858,10 +2858,10 @@
   {
     "symbol": "PCG^A",
     "name": "Pacific Gas & Electric Co. 6% Preferred Stock",
-    "lastsale": "$24.66",
-    "netchange": "0.02",
-    "pctchange": "0.081%",
-    "volume": "6170",
+    "lastsale": "$24.73",
+    "netchange": "0.07",
+    "pctchange": "0.284%",
+    "volume": "14519",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2872,10 +2872,10 @@
   {
     "symbol": "PCG^B",
     "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock",
-    "lastsale": "$22.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "437",
+    "lastsale": "$22.43",
+    "netchange": "0.43",
+    "pctchange": "1.955%",
+    "volume": "168",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2887,9 +2887,9 @@
     "symbol": "PCG^C",
     "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock",
     "lastsale": "$20.58",
-    "netchange": "0.453",
-    "pctchange": "2.251%",
-    "volume": "347",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2901,9 +2901,9 @@
     "symbol": "PCG^D",
     "name": "Pacific Gas & Electric Co. 5% 1st  Red. Preferred Stock",
     "lastsale": "$19.40",
-    "netchange": "-0.30",
-    "pctchange": "-1.523%",
-    "volume": "300",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "175",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2917,7 +2917,7 @@
     "lastsale": "$19.812",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "97",
+    "volume": "4",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2929,9 +2929,9 @@
     "symbol": "PCG^G",
     "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock",
     "lastsale": "$19.25",
-    "netchange": "-0.15",
-    "pctchange": "-0.773%",
-    "volume": "443",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "139",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2943,9 +2943,9 @@
     "symbol": "PCG^H",
     "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock",
     "lastsale": "$17.96",
-    "netchange": "0.10",
-    "pctchange": "0.56%",
-    "volume": "100",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2956,10 +2956,10 @@
   {
     "symbol": "PCG^I",
     "name": "Pacific Gas & Electric Co. 4.36% 1st Preferred Stock",
-    "lastsale": "$18.15",
-    "netchange": "-0.0099",
-    "pctchange": "-0.055%",
-    "volume": "140",
+    "lastsale": "$18.0001",
+    "netchange": "-0.1499",
+    "pctchange": "-0.826%",
+    "volume": "101",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2970,11 +2970,11 @@
   {
     "symbol": "PED",
     "name": "Pedevco Corp. Common Stock",
-    "lastsale": "$0.80",
-    "netchange": "-0.025",
-    "pctchange": "-3.03%",
-    "volume": "115714",
-    "marketCap": "71596214.00",
+    "lastsale": "$0.81",
+    "netchange": "0.01",
+    "pctchange": "1.25%",
+    "volume": "82159",
+    "marketCap": "72491166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -2984,11 +2984,11 @@
   {
     "symbol": "PHGE",
     "name": "BiomX Inc. COmmon Stock",
-    "lastsale": "$0.647",
-    "netchange": "0.0152",
-    "pctchange": "2.406%",
-    "volume": "25360",
-    "marketCap": "11760261.00",
+    "lastsale": "$0.61",
+    "netchange": "-0.037",
+    "pctchange": "-5.719%",
+    "volume": "104608",
+    "marketCap": "11087727.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2998,11 +2998,11 @@
   {
     "symbol": "PLAG",
     "name": "Planet Green Holdings Corp. Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "-0.031",
-    "pctchange": "-1.408%",
-    "volume": "67524",
-    "marketCap": "15803489.00",
+    "lastsale": "$2.51",
+    "netchange": "0.34",
+    "pctchange": "15.668%",
+    "volume": "67247",
+    "marketCap": "18279612.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -3012,11 +3012,11 @@
   {
     "symbol": "PLG",
     "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$1.60",
-    "netchange": "-0.03",
-    "pctchange": "-1.84%",
-    "volume": "496391",
-    "marketCap": "163968237.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.05",
+    "pctchange": "-3.125%",
+    "volume": "515822",
+    "marketCap": "158844229.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3026,11 +3026,11 @@
   {
     "symbol": "PLX",
     "name": "Protalix BioTherapeutics Inc. (DE) Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "210119",
-    "marketCap": "120022740.00",
+    "lastsale": "$1.69",
+    "netchange": "0.06",
+    "pctchange": "3.681%",
+    "volume": "412856",
+    "marketCap": "124440755.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3040,11 +3040,11 @@
   {
     "symbol": "PMNT",
     "name": "Perfect Moment Ltd. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.12",
-    "pctchange": "-9.677%",
-    "volume": "141012",
-    "marketCap": "17934436.00",
+    "lastsale": "$1.2401",
+    "netchange": "0.1201",
+    "pctchange": "10.723%",
+    "volume": "71905",
+    "marketCap": "19857584.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "",
@@ -3054,11 +3054,11 @@
   {
     "symbol": "PRK",
     "name": "Park National Corporation Common Stock",
-    "lastsale": "$190.44",
-    "netchange": "-1.68",
-    "pctchange": "-0.874%",
-    "volume": "46025",
-    "marketCap": "3077316532.00",
+    "lastsale": "$190.65",
+    "netchange": "0.21",
+    "pctchange": "0.11%",
+    "volume": "42368",
+    "marketCap": "3080709918.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -3068,11 +3068,11 @@
   {
     "symbol": "PTN",
     "name": "Palatin Technologies Inc. Common Stock",
-    "lastsale": "$0.9301",
-    "netchange": "-0.0679",
-    "pctchange": "-6.804%",
-    "volume": "709039",
-    "marketCap": "18181750.00",
+    "lastsale": "$0.9037",
+    "netchange": "-0.0264",
+    "pctchange": "-2.838%",
+    "volume": "2001332",
+    "marketCap": "17665679.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3082,11 +3082,11 @@
   {
     "symbol": "PW",
     "name": "Power REIT (MD) Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.07",
-    "pctchange": "3.182%",
-    "volume": "1762750",
-    "marketCap": "7694530.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.37",
+    "pctchange": "-16.30%",
+    "volume": "970872",
+    "marketCap": "6440356.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate Investment Trusts",
@@ -3096,10 +3096,10 @@
   {
     "symbol": "PW^A",
     "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$3.60",
-    "netchange": "-0.11",
-    "pctchange": "-2.965%",
-    "volume": "4533",
+    "lastsale": "$3.65",
+    "netchange": "0.05",
+    "pctchange": "1.389%",
+    "volume": "1639",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3110,11 +3110,11 @@
   {
     "symbol": "PZG",
     "name": "Paramount Gold Nevada Corp. Common Stock",
-    "lastsale": "$0.3725",
-    "netchange": "-0.0173",
-    "pctchange": "-4.438%",
-    "volume": "39030",
-    "marketCap": "24625470.00",
+    "lastsale": "$0.36",
+    "netchange": "-0.0125",
+    "pctchange": "-3.356%",
+    "volume": "142351",
+    "marketCap": "23799112.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Mining",
@@ -3124,10 +3124,10 @@
   {
     "symbol": "RCG",
     "name": "RENN Fund Inc Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "0.05",
-    "pctchange": "1.894%",
-    "volume": "17722",
+    "lastsale": "$2.75",
+    "netchange": "0.06",
+    "pctchange": "2.23%",
+    "volume": "11869",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -3138,11 +3138,11 @@
   {
     "symbol": "REI",
     "name": "Ring Energy Inc. Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1656328",
-    "marketCap": "289366210.00",
+    "lastsale": "$1.38",
+    "netchange": "-0.08",
+    "pctchange": "-5.479%",
+    "volume": "2331114",
+    "marketCap": "273510527.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3152,11 +3152,11 @@
   {
     "symbol": "REPX",
     "name": "Riley Exploration Permian Inc. Common Stock",
-    "lastsale": "$31.97",
-    "netchange": "-1.81",
-    "pctchange": "-5.358%",
-    "volume": "198666",
-    "marketCap": "686807226.00",
+    "lastsale": "$31.86",
+    "netchange": "-0.11",
+    "pctchange": "-0.344%",
+    "volume": "135235",
+    "marketCap": "684444111.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -3166,11 +3166,11 @@
   {
     "symbol": "RHE",
     "name": "Regional Health Properties Inc. Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "0.0091",
-    "pctchange": "0.526%",
-    "volume": "14470",
-    "marketCap": "3269893.00",
+    "lastsale": "$1.7311",
+    "netchange": "-0.0089",
+    "pctchange": "-0.511%",
+    "volume": "2029",
+    "marketCap": "3253168.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -3180,10 +3180,10 @@
   {
     "symbol": "RHE^A",
     "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$0.434",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35",
+    "lastsale": "$0.40",
+    "netchange": "-0.034",
+    "pctchange": "-7.834%",
+    "volume": "510",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -3194,11 +3194,11 @@
   {
     "symbol": "RLGT",
     "name": "Radiant Logistics Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "-0.10",
-    "pctchange": "-1.359%",
-    "volume": "77185",
-    "marketCap": "340605913.00",
+    "lastsale": "$7.21",
+    "netchange": "-0.05",
+    "pctchange": "-0.689%",
+    "volume": "61844",
+    "marketCap": "338260142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -3208,11 +3208,11 @@
   {
     "symbol": "ROLR",
     "name": "High Roller Technologies Inc. Common Stock",
-    "lastsale": "$5.67",
-    "netchange": "0.30",
-    "pctchange": "5.587%",
-    "volume": "7934",
-    "marketCap": "46869734.00",
+    "lastsale": "$6.67",
+    "netchange": "1.00",
+    "pctchange": "17.637%",
+    "volume": "29873",
+    "marketCap": "55141557.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3222,11 +3222,11 @@
   {
     "symbol": "RVP",
     "name": "Retractable Technologies Inc. Common Stock",
-    "lastsale": "$0.618",
-    "netchange": "-0.022",
-    "pctchange": "-3.438%",
-    "volume": "116142",
-    "marketCap": "18501164.00",
+    "lastsale": "$0.62",
+    "netchange": "0.002",
+    "pctchange": "0.324%",
+    "volume": "91423",
+    "marketCap": "18561039.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical/Dental Instruments",
@@ -3236,11 +3236,11 @@
   {
     "symbol": "RYDE",
     "name": "Ryde Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.385",
-    "netchange": "-0.014",
-    "pctchange": "-3.509%",
-    "volume": "189105",
-    "marketCap": "7462174.00",
+    "lastsale": "$0.3776",
+    "netchange": "-0.0074",
+    "pctchange": "-1.922%",
+    "volume": "116896",
+    "marketCap": "7318746.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -3250,11 +3250,11 @@
   {
     "symbol": "SACC",
     "name": "Sachem Capital Corp. 6.875% Notes due 2024",
-    "lastsale": "$25.0373",
-    "netchange": "0.0173",
-    "pctchange": "0.069%",
-    "volume": "25761",
-    "marketCap": "1250996356.00",
+    "lastsale": "$25.02",
+    "netchange": "-0.0173",
+    "pctchange": "-0.069%",
+    "volume": "18153",
+    "marketCap": "1250131956.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -3264,11 +3264,11 @@
   {
     "symbol": "SACH",
     "name": "Sachem Capital Corp. Common Shares",
-    "lastsale": "$1.37",
-    "netchange": "-0.03",
-    "pctchange": "-2.143%",
-    "volume": "345113",
-    "marketCap": "68452469.00",
+    "lastsale": "$1.39",
+    "netchange": "0.02",
+    "pctchange": "1.46%",
+    "volume": "443017",
+    "marketCap": "69451775.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -3278,10 +3278,10 @@
   {
     "symbol": "SACH^A",
     "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$19.9714",
-    "netchange": "0.0114",
-    "pctchange": "0.057%",
-    "volume": "6136",
+    "lastsale": "$20.10",
+    "netchange": "0.1286",
+    "pctchange": "0.644%",
+    "volume": "10673",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3292,11 +3292,11 @@
   {
     "symbol": "SATX",
     "name": "SatixFy Communications Ltd. Ordinary Share",
-    "lastsale": "$0.8425",
-    "netchange": "-0.0275",
-    "pctchange": "-3.161%",
-    "volume": "90058",
-    "marketCap": "70023708.00",
+    "lastsale": "$0.84",
+    "netchange": "-0.0025",
+    "pctchange": "-0.297%",
+    "volume": "62931",
+    "marketCap": "69815922.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3306,11 +3306,11 @@
   {
     "symbol": "SBEV",
     "name": "Splash Beverage Group Inc. (NV) Common Stock",
-    "lastsale": "$0.188",
-    "netchange": "-0.0056",
-    "pctchange": "-2.893%",
-    "volume": "207892",
-    "marketCap": "11601671.00",
+    "lastsale": "$0.1854",
+    "netchange": "-0.0026",
+    "pctchange": "-1.383%",
+    "volume": "284729",
+    "marketCap": "11441223.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3320,11 +3320,11 @@
   {
     "symbol": "SCCC",
     "name": "Sachem Capital Corp. 7.75% Notes due 2025",
-    "lastsale": "$24.1799",
-    "netchange": "0.0799",
-    "pctchange": "0.332%",
-    "volume": "172295",
-    "marketCap": "1208156103.00",
+    "lastsale": "$24.38",
+    "netchange": "0.2001",
+    "pctchange": "0.828%",
+    "volume": "7466",
+    "marketCap": "1218154160.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -3334,11 +3334,11 @@
   {
     "symbol": "SCCD",
     "name": "Sachem Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$20.70",
-    "netchange": "0.0499",
-    "pctchange": "0.242%",
-    "volume": "20649",
-    "marketCap": "1034281834.00",
+    "lastsale": "$20.995",
+    "netchange": "0.295",
+    "pctchange": "1.425%",
+    "volume": "9397",
+    "marketCap": "1049021599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3348,11 +3348,11 @@
   {
     "symbol": "SCCE",
     "name": "Sachem Capital Corp. 6.00% Notes due 2027",
-    "lastsale": "$20.25",
-    "netchange": "-0.05",
-    "pctchange": "-0.246%",
-    "volume": "16422",
-    "marketCap": "1011797447.00",
+    "lastsale": "$20.36",
+    "netchange": "0.11",
+    "pctchange": "0.543%",
+    "volume": "4733",
+    "marketCap": "1017293630.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3362,11 +3362,11 @@
   {
     "symbol": "SCCF",
     "name": "Sachem Capital Corp. 7.125% Notes due 2027",
-    "lastsale": "$20.681",
-    "netchange": "0.021",
-    "pctchange": "0.102%",
-    "volume": "7631",
-    "marketCap": "1033332493.00",
+    "lastsale": "$20.5074",
+    "netchange": "-0.1736",
+    "pctchange": "-0.839%",
+    "volume": "11692",
+    "marketCap": "1024658516.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3376,11 +3376,11 @@
   {
     "symbol": "SCCG",
     "name": "Sachem Capital Corp. 8.00% Notes due 2027",
-    "lastsale": "$21.9999",
-    "netchange": "0.2999",
-    "pctchange": "1.382%",
-    "volume": "14699",
-    "marketCap": "1099231735.00",
+    "lastsale": "$21.7451",
+    "netchange": "-0.2548",
+    "pctchange": "-1.158%",
+    "volume": "10101",
+    "marketCap": "1086500576.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3390,11 +3390,11 @@
   {
     "symbol": "SCPX",
     "name": "Scorpius Holdings Inc. Common Stock",
-    "lastsale": "$0.4612",
-    "netchange": "-0.0348",
-    "pctchange": "-7.016%",
-    "volume": "156308",
-    "marketCap": "1997581.00",
+    "lastsale": "$0.397",
+    "netchange": "-0.0642",
+    "pctchange": "-13.92%",
+    "volume": "513717",
+    "marketCap": "1719513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3404,11 +3404,11 @@
   {
     "symbol": "SEB",
     "name": "Seaboard Corporation Common Stock",
-    "lastsale": "$2655.00",
-    "netchange": "88.48",
-    "pctchange": "3.447%",
-    "volume": "4165",
-    "marketCap": "2578151025.00",
+    "lastsale": "$2586.69",
+    "netchange": "-68.31",
+    "pctchange": "-2.573%",
+    "volume": "3042",
+    "marketCap": "2511818258.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -3418,11 +3418,11 @@
   {
     "symbol": "SEG",
     "name": "Seaport Entertainment Group Inc. Common Stock",
-    "lastsale": "$29.73",
-    "netchange": "-1.15",
-    "pctchange": "-3.724%",
-    "volume": "52486",
-    "marketCap": "377723307.00",
+    "lastsale": "$29.71",
+    "netchange": "-0.02",
+    "pctchange": "-0.067%",
+    "volume": "54871",
+    "marketCap": "377469204.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3432,11 +3432,11 @@
   {
     "symbol": "SENS",
     "name": "Senseonics Holdings Inc. Common Stock",
-    "lastsale": "$0.255",
-    "netchange": "-0.0259",
-    "pctchange": "-9.22%",
-    "volume": "13724299",
-    "marketCap": "151119670.00",
+    "lastsale": "$0.2543",
+    "netchange": "-0.0007",
+    "pctchange": "-0.275%",
+    "volume": "8190032",
+    "marketCap": "150704831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -3446,11 +3446,11 @@
   {
     "symbol": "SER",
     "name": "Serina Therapeutics Inc. Common Stock",
-    "lastsale": "$5.835",
-    "netchange": "0.085",
-    "pctchange": "1.478%",
-    "volume": "18535",
-    "marketCap": "51884680.00",
+    "lastsale": "$5.51",
+    "netchange": "-0.325",
+    "pctchange": "-5.57%",
+    "volume": "14308",
+    "marketCap": "48994788.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3460,11 +3460,11 @@
   {
     "symbol": "SGN",
     "name": "Signing Day Sports Inc. Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "-1.21",
-    "pctchange": "-23.866%",
-    "volume": "172168",
-    "marketCap": "2225962.00",
+    "lastsale": "$3.88",
+    "netchange": "0.02",
+    "pctchange": "0.518%",
+    "volume": "85112",
+    "marketCap": "2237495.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3474,11 +3474,11 @@
   {
     "symbol": "SIF",
     "name": "SIFCO Industries Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "0.12",
-    "pctchange": "3.093%",
-    "volume": "25965",
-    "marketCap": "24719524.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.10",
+    "pctchange": "-2.50%",
+    "volume": "7006",
+    "marketCap": "24101536.00",
     "country": "United States",
     "ipoyear": "1969",
     "industry": "Aerospace",
@@ -3488,11 +3488,11 @@
   {
     "symbol": "SILV",
     "name": "SilverCrest Metals Inc. Common Shares",
-    "lastsale": "$10.65",
-    "netchange": "0.15",
-    "pctchange": "1.429%",
-    "volume": "1040646",
-    "marketCap": "1582098503.00",
+    "lastsale": "$10.39",
+    "netchange": "-0.26",
+    "pctchange": "-2.441%",
+    "volume": "906424",
+    "marketCap": "1543474502.00",
     "country": "Canada",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -3502,11 +3502,11 @@
   {
     "symbol": "SIM",
     "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares",
-    "lastsale": "$26.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "268",
-    "marketCap": "4136436690.00",
+    "lastsale": "$26.22",
+    "netchange": "-0.69",
+    "pctchange": "-2.564%",
+    "volume": "452",
+    "marketCap": "4030374210.00",
     "country": "Mexico",
     "ipoyear": "1998",
     "industry": "Steel/Iron Ore",
@@ -3516,11 +3516,11 @@
   {
     "symbol": "SKYH",
     "name": "Sky Harbour Group Corporation Class A Common Stock",
-    "lastsale": "$12.05",
-    "netchange": "0.60",
-    "pctchange": "5.24%",
-    "volume": "116819",
-    "marketCap": "860824201.00",
+    "lastsale": "$12.76",
+    "netchange": "0.71",
+    "pctchange": "5.892%",
+    "volume": "119541",
+    "marketCap": "911544963.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -3530,11 +3530,11 @@
   {
     "symbol": "SLI",
     "name": "Standard Lithium Ltd. Common Shares",
-    "lastsale": "$1.62",
+    "lastsale": "$1.61",
     "netchange": "-0.01",
-    "pctchange": "-0.613%",
-    "volume": "966702",
-    "marketCap": "299022715.00",
+    "pctchange": "-0.617%",
+    "volume": "1019416",
+    "marketCap": "297176896.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -3544,11 +3544,11 @@
   {
     "symbol": "SLND",
     "name": "Southland Holdings Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "0.13",
-    "pctchange": "4.14%",
-    "volume": "32913",
-    "marketCap": "157305024.00",
+    "lastsale": "$3.45",
+    "netchange": "0.18",
+    "pctchange": "5.505%",
+    "volume": "89179",
+    "marketCap": "165964016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -3558,11 +3558,11 @@
   {
     "symbol": "SLSR",
     "name": "Solaris Resources Inc. Common Shares",
-    "lastsale": "$3.22",
-    "netchange": "0.12",
-    "pctchange": "3.871%",
-    "volume": "60407",
-    "marketCap": "522423725.00",
+    "lastsale": "$3.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.311%",
+    "volume": "32259",
+    "marketCap": "520801292.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -3572,11 +3572,11 @@
   {
     "symbol": "SOAR",
     "name": "Volato Group Inc. Class A Common Stock",
-    "lastsale": "$0.274",
-    "netchange": "-0.0356",
-    "pctchange": "-11.499%",
-    "volume": "5970220",
-    "marketCap": "8159884.00",
+    "lastsale": "$0.2612",
+    "netchange": "-0.0128",
+    "pctchange": "-4.672%",
+    "volume": "2550522",
+    "marketCap": "7778693.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -3586,11 +3586,11 @@
   {
     "symbol": "SSY",
     "name": "SunLink Health Systems Inc. Common Stock",
-    "lastsale": "$0.821",
-    "netchange": "-0.019",
-    "pctchange": "-2.262%",
-    "volume": "4203",
-    "marketCap": "5780335.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.021",
+    "pctchange": "-2.558%",
+    "volume": "4695",
+    "marketCap": "5632482.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Hospital/Nursing Management",
@@ -3600,11 +3600,11 @@
   {
     "symbol": "STRW",
     "name": "Strawberry Fields REIT Inc. Common Stock",
-    "lastsale": "$9.40",
-    "netchange": "-3.02",
-    "pctchange": "-24.316%",
-    "volume": "1531655",
-    "marketCap": "70321541.00",
+    "lastsale": "$9.83",
+    "netchange": "0.43",
+    "pctchange": "4.574%",
+    "volume": "760491",
+    "marketCap": "73538377.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -3614,11 +3614,11 @@
   {
     "symbol": "STXS",
     "name": "Stereotaxis Inc. Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "-0.13",
-    "pctchange": "-5.882%",
-    "volume": "289989",
-    "marketCap": "176237375.00",
+    "lastsale": "$2.21",
+    "netchange": "0.13",
+    "pctchange": "6.25%",
+    "volume": "363631",
+    "marketCap": "187252210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -3628,11 +3628,11 @@
   {
     "symbol": "SVM",
     "name": "Silvercorp Metals Inc. Common Shares",
-    "lastsale": "$3.22",
-    "netchange": "0.10",
-    "pctchange": "3.205%",
-    "volume": "3504274",
-    "marketCap": "697104881.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.08",
+    "pctchange": "-2.484%",
+    "volume": "1692270",
+    "marketCap": "679785505.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3643,9 +3643,9 @@
     "symbol": "SVT",
     "name": "Servotronics Inc. Common Stock",
     "lastsale": "$11.0491",
-    "netchange": "0.0691",
-    "pctchange": "0.629%",
-    "volume": "607",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "62",
     "marketCap": "28222009.00",
     "country": "United States",
     "ipoyear": "1970",
@@ -3656,11 +3656,11 @@
   {
     "symbol": "SYNX",
     "name": "Silynxcom Ltd. Ordinary Shares",
-    "lastsale": "$3.0725",
-    "netchange": "0.3425",
-    "pctchange": "12.546%",
-    "volume": "35977",
-    "marketCap": "16130625.00",
+    "lastsale": "$3.10",
+    "netchange": "0.0275",
+    "pctchange": "0.895%",
+    "volume": "14565",
+    "marketCap": "16275000.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -3670,11 +3670,11 @@
   {
     "symbol": "TGB",
     "name": "Taseko Mines Ltd. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "0.02",
-    "pctchange": "1.00%",
-    "volume": "1291719",
-    "marketCap": "592569824.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.06",
+    "pctchange": "-2.97%",
+    "volume": "1758972",
+    "marketCap": "574968740.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3684,11 +3684,11 @@
   {
     "symbol": "THM",
     "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$0.454",
-    "netchange": "-0.0238",
-    "pctchange": "-4.981%",
-    "volume": "280812",
-    "marketCap": "90660823.00",
+    "lastsale": "$0.463",
+    "netchange": "0.009",
+    "pctchange": "1.982%",
+    "volume": "111065",
+    "marketCap": "92458064.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -3698,11 +3698,11 @@
   {
     "symbol": "TMP",
     "name": "Tompkins Financial Corporation Common Stock",
-    "lastsale": "$76.44",
-    "netchange": "-0.87",
-    "pctchange": "-1.125%",
-    "volume": "49676",
-    "marketCap": "1100253052.00",
+    "lastsale": "$76.90",
+    "netchange": "0.46",
+    "pctchange": "0.602%",
+    "volume": "35121",
+    "marketCap": "1106874146.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -3712,11 +3712,11 @@
   {
     "symbol": "TMQ",
     "name": "Trilogy Metals Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "-0.12",
-    "pctchange": "-10.526%",
-    "volume": "491758",
-    "marketCap": "164120870.00",
+    "lastsale": "$1.08",
+    "netchange": "0.06",
+    "pctchange": "5.882%",
+    "volume": "453063",
+    "marketCap": "173775039.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3726,11 +3726,11 @@
   {
     "symbol": "TOON",
     "name": "Kartoon Studios Inc. Common Stock",
-    "lastsale": "$0.601",
-    "netchange": "-0.019",
-    "pctchange": "-3.065%",
-    "volume": "459125",
-    "marketCap": "23780901.00",
+    "lastsale": "$0.6259",
+    "netchange": "0.0249",
+    "pctchange": "4.143%",
+    "volume": "529510",
+    "marketCap": "24766166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -3740,11 +3740,11 @@
   {
     "symbol": "TOPS",
     "name": "TOP Ships Inc. Common Stock",
-    "lastsale": "$7.50",
-    "netchange": "-0.075",
-    "pctchange": "-0.99%",
-    "volume": "3711",
-    "marketCap": "34696478.00",
+    "lastsale": "$7.345",
+    "netchange": "-0.155",
+    "pctchange": "-2.067%",
+    "volume": "9736",
+    "marketCap": "33979417.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -3754,11 +3754,11 @@
   {
     "symbol": "TOVX",
     "name": "Theriva Biologics Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.05",
-    "pctchange": "-3.731%",
-    "volume": "773669",
-    "marketCap": "3589359.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.02",
+    "pctchange": "-1.55%",
+    "volume": "82376",
+    "marketCap": "3533710.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3768,11 +3768,11 @@
   {
     "symbol": "TPET",
     "name": "Trio Petroleum Corp. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.07",
-    "pctchange": "-6.195%",
-    "volume": "250524",
-    "marketCap": "2680647.00",
+    "lastsale": "$1.035",
+    "netchange": "-0.025",
+    "pctchange": "-2.358%",
+    "volume": "86806",
+    "marketCap": "2617424.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -3782,11 +3782,11 @@
   {
     "symbol": "TRT",
     "name": "Trio-Tech International Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "-0.29",
-    "pctchange": "-4.252%",
-    "volume": "7717",
-    "marketCap": "27754492.00",
+    "lastsale": "$6.83",
+    "netchange": "0.30",
+    "pctchange": "4.594%",
+    "volume": "14713",
+    "marketCap": "29029583.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -3796,11 +3796,11 @@
   {
     "symbol": "TRX",
     "name": "TRX Gold Corporation Common Stock",
-    "lastsale": "$0.3519",
-    "netchange": "-0.0117",
-    "pctchange": "-3.218%",
-    "volume": "520308",
-    "marketCap": "98381889.00",
+    "lastsale": "$0.35",
+    "netchange": "-0.0019",
+    "pctchange": "-0.54%",
+    "volume": "303832",
+    "marketCap": "97850699.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3810,11 +3810,11 @@
   {
     "symbol": "UAMY",
     "name": "United States Antimony Corporation Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "0.28",
-    "pctchange": "26.168%",
-    "volume": "8854122",
-    "marketCap": "146392628.00",
+    "lastsale": "$1.90",
+    "netchange": "0.55",
+    "pctchange": "40.741%",
+    "volume": "20231326",
+    "marketCap": "206034070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3824,11 +3824,11 @@
   {
     "symbol": "UAVS",
     "name": "AgEagle Aerial Systems Inc. Common Stock",
-    "lastsale": "$6.70",
-    "netchange": "-0.66",
-    "pctchange": "-8.967%",
-    "volume": "1462740",
-    "marketCap": "31612664.00",
+    "lastsale": "$5.85",
+    "netchange": "-0.85",
+    "pctchange": "-12.687%",
+    "volume": "1826909",
+    "marketCap": "27602102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3838,11 +3838,11 @@
   {
     "symbol": "UEC",
     "name": "Uranium Energy Corp. Common Stock",
-    "lastsale": "$8.57",
-    "netchange": "0.38",
-    "pctchange": "4.64%",
-    "volume": "9117514",
-    "marketCap": "3525748143.00",
+    "lastsale": "$8.53",
+    "netchange": "-0.04",
+    "pctchange": "-0.467%",
+    "volume": "6833008",
+    "marketCap": "3509291909.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -3852,11 +3852,11 @@
   {
     "symbol": "UMAC",
     "name": "Unusual Machines Inc. Common Stock",
-    "lastsale": "$10.25",
-    "netchange": "1.25",
-    "pctchange": "13.889%",
-    "volume": "7977471",
-    "marketCap": "85079920.00",
+    "lastsale": "$8.71",
+    "netchange": "-1.54",
+    "pctchange": "-15.024%",
+    "volume": "4140594",
+    "marketCap": "72297181.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3866,11 +3866,11 @@
   {
     "symbol": "URG",
     "name": "Ur Energy Inc Common Shares (Canada)",
-    "lastsale": "$1.30",
-    "netchange": "0.06",
-    "pctchange": "4.839%",
-    "volume": "3655485",
-    "marketCap": "473331349.00",
+    "lastsale": "$1.26",
+    "netchange": "-0.04",
+    "pctchange": "-3.077%",
+    "volume": "3049222",
+    "marketCap": "458767308.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3880,11 +3880,11 @@
   {
     "symbol": "USAS",
     "name": "Americas Gold and Silver Corporation Common Shares no par value",
-    "lastsale": "$0.403",
-    "netchange": "-0.002",
-    "pctchange": "-0.494%",
-    "volume": "348521",
-    "marketCap": "101161032.00",
+    "lastsale": "$0.39",
+    "netchange": "-0.013",
+    "pctchange": "-3.226%",
+    "volume": "349695",
+    "marketCap": "97897773.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -3894,10 +3894,10 @@
   {
     "symbol": "UTG",
     "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$34.97",
-    "netchange": "0.28",
-    "pctchange": "0.807%",
-    "volume": "174884",
+    "lastsale": "$34.75",
+    "netchange": "-0.22",
+    "pctchange": "-0.629%",
+    "volume": "151350",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -3908,11 +3908,11 @@
   {
     "symbol": "UUU",
     "name": "Universal Security Instruments Inc. Common Stock",
-    "lastsale": "$2.195",
-    "netchange": "0.005",
-    "pctchange": "0.228%",
-    "volume": "20556",
-    "marketCap": "5076787.00",
+    "lastsale": "$2.215",
+    "netchange": "0.02",
+    "pctchange": "0.911%",
+    "volume": "24665",
+    "marketCap": "5123045.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Electronic Components",
@@ -3922,11 +3922,11 @@
   {
     "symbol": "UUUU",
     "name": "Energy Fuels Inc Ordinary Shares (Canada)",
-    "lastsale": "$6.75",
-    "netchange": "-0.13",
-    "pctchange": "-1.89%",
-    "volume": "6181351",
-    "marketCap": "1104773074.00",
+    "lastsale": "$6.69",
+    "netchange": "-0.06",
+    "pctchange": "-0.889%",
+    "volume": "3522905",
+    "marketCap": "1094952869.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -3936,11 +3936,11 @@
   {
     "symbol": "VENU",
     "name": "Venu Holding Corporation Common Stock",
-    "lastsale": "$10.60",
-    "netchange": "0.40",
-    "pctchange": "3.922%",
-    "volume": "42835",
-    "marketCap": "386071833.00",
+    "lastsale": "$10.19",
+    "netchange": "-0.41",
+    "pctchange": "-3.868%",
+    "volume": "64451",
+    "marketCap": "371138865.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3950,10 +3950,10 @@
   {
     "symbol": "VFL",
     "name": "abrdn National Municipal Income Fund Common Stock",
-    "lastsale": "$10.853",
-    "netchange": "-0.077",
-    "pctchange": "-0.704%",
-    "volume": "34867",
+    "lastsale": "$10.86",
+    "netchange": "0.007",
+    "pctchange": "0.064%",
+    "volume": "31179",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3964,11 +3964,11 @@
   {
     "symbol": "VGZ",
     "name": "Vista Gold Corp Common Stock",
-    "lastsale": "$0.58",
-    "netchange": "-0.0101",
-    "pctchange": "-1.712%",
-    "volume": "139706",
-    "marketCap": "71425613.00",
+    "lastsale": "$0.5876",
+    "netchange": "0.0076",
+    "pctchange": "1.31%",
+    "volume": "291857",
+    "marketCap": "72361535.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Precious Metals",
@@ -3978,11 +3978,11 @@
   {
     "symbol": "VINE",
     "name": "Fresh Vine Wine Inc. Common Stock",
-    "lastsale": "$0.76",
-    "netchange": "0.059",
-    "pctchange": "8.417%",
-    "volume": "91489",
-    "marketCap": "12141933.00",
+    "lastsale": "$0.7052",
+    "netchange": "-0.0548",
+    "pctchange": "-7.211%",
+    "volume": "133690",
+    "marketCap": "11266435.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3992,11 +3992,11 @@
   {
     "symbol": "VKI",
     "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)",
-    "lastsale": "$9.16",
-    "netchange": "-0.065",
-    "pctchange": "-0.705%",
-    "volume": "124038",
-    "marketCap": "406759143.00",
+    "lastsale": "$9.17",
+    "netchange": "0.01",
+    "pctchange": "0.109%",
+    "volume": "96391",
+    "marketCap": "407203203.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -4006,11 +4006,11 @@
   {
     "symbol": "VNRX",
     "name": "VolitionRX Limited Common Stock",
-    "lastsale": "$0.5722",
-    "netchange": "0.0042",
-    "pctchange": "0.739%",
-    "volume": "486128",
-    "marketCap": "53022805.00",
+    "lastsale": "$0.629",
+    "netchange": "0.0568",
+    "pctchange": "9.927%",
+    "volume": "242845",
+    "marketCap": "58286167.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -4020,11 +4020,11 @@
   {
     "symbol": "VTAK",
     "name": "Catheter Precision Inc. Common Stock",
-    "lastsale": "$0.357",
-    "netchange": "-0.02",
-    "pctchange": "-5.305%",
-    "volume": "235700",
-    "marketCap": "2857654.00",
+    "lastsale": "$0.354",
+    "netchange": "-0.003",
+    "pctchange": "-0.84%",
+    "volume": "142927",
+    "marketCap": "2833640.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -4034,11 +4034,11 @@
   {
     "symbol": "VZLA",
     "name": "Vizsla Silver Corp. Common Shares",
-    "lastsale": "$1.85",
-    "netchange": "-0.03",
-    "pctchange": "-1.596%",
-    "volume": "1136262",
-    "marketCap": "505797581.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.05",
+    "pctchange": "-2.703%",
+    "volume": "875808",
+    "marketCap": "492127376.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -4048,11 +4048,11 @@
   {
     "symbol": "WRN",
     "name": "Western Copper and Gold Corporation Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "-0.02",
-    "pctchange": "-1.818%",
-    "volume": "183706",
-    "marketCap": "214076720.00",
+    "lastsale": "$1.09",
+    "netchange": "0.01",
+    "pctchange": "0.926%",
+    "volume": "112802",
+    "marketCap": "216058912.00",
     "country": "Canada",
     "ipoyear": "2011",
     "industry": "Metal Mining",
@@ -4062,11 +4062,11 @@
   {
     "symbol": "WWR",
     "name": "Westwater Resources Inc. Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "-0.021",
-    "pctchange": "-3.382%",
-    "volume": "440136",
-    "marketCap": "37504226.00",
+    "lastsale": "$0.587",
+    "netchange": "-0.013",
+    "pctchange": "-2.167%",
+    "volume": "242623",
+    "marketCap": "36691634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -4076,11 +4076,11 @@
   {
     "symbol": "WYY",
     "name": "WidePoint Corporation Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "0.08",
-    "pctchange": "1.476%",
-    "volume": "121092",
-    "marketCap": "53909174.00",
+    "lastsale": "$5.94",
+    "netchange": "0.44",
+    "pctchange": "8.00%",
+    "volume": "214178",
+    "marketCap": "58221908.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4090,11 +4090,11 @@
   {
     "symbol": "XPL",
     "name": "Solitario Resources Corp. Common Stock",
-    "lastsale": "$0.58",
-    "netchange": "-0.011",
-    "pctchange": "-1.861%",
-    "volume": "30210",
-    "marketCap": "47234282.00",
+    "lastsale": "$0.5957",
+    "netchange": "0.0157",
+    "pctchange": "2.707%",
+    "volume": "34393",
+    "marketCap": "48512866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -4104,11 +4104,11 @@
   {
     "symbol": "XTNT",
     "name": "Xtant Medical Holdings Inc. Common Stock",
-    "lastsale": "$0.3965",
-    "netchange": "-0.0051",
-    "pctchange": "-1.27%",
-    "volume": "165350",
-    "marketCap": "55116853.00",
+    "lastsale": "$0.4042",
+    "netchange": "0.0077",
+    "pctchange": "1.942%",
+    "volume": "78628",
+    "marketCap": "56187218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4118,11 +4118,11 @@
   {
     "symbol": "YCBD",
     "name": "cbdMD Inc. Common Stock",
-    "lastsale": "$0.475",
-    "netchange": "0.001",
-    "pctchange": "0.211%",
-    "volume": "46272",
-    "marketCap": "1787631.00",
+    "lastsale": "$0.4697",
+    "netchange": "-0.0053",
+    "pctchange": "-1.116%",
+    "volume": "48069",
+    "marketCap": "1767684.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Package Goods/Cosmetics",
@@ -4132,10 +4132,10 @@
   {
     "symbol": "YCBD^A",
     "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock",
-    "lastsale": "$0.72",
-    "netchange": "0.01",
-    "pctchange": "1.408%",
-    "volume": "838",
+    "lastsale": "$0.68",
+    "netchange": "-0.04",
+    "pctchange": "-5.556%",
+    "volume": "23089",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4146,11 +4146,11 @@
   {
     "symbol": "ZDGE",
     "name": "Zedge Inc. Class B Common Stock ",
-    "lastsale": "$2.77",
+    "lastsale": "$2.74",
     "netchange": "-0.03",
-    "pctchange": "-1.071%",
-    "volume": "34797",
-    "marketCap": "39177595.00",
+    "pctchange": "-1.083%",
+    "volume": "23907",
+    "marketCap": "38753289.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -4160,11 +4160,11 @@
   {
     "symbol": "ZOM",
     "name": "Zomedica Corp. Common Shares",
-    "lastsale": "$0.1258",
-    "netchange": "-0.0036",
-    "pctchange": "-2.782%",
-    "volume": "6133752",
-    "marketCap": "123277668.00",
+    "lastsale": "$0.1259",
+    "netchange": "0.0001",
+    "pctchange": "0.079%",
+    "volume": "4975797",
+    "marketCap": "123375663.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -4174,11 +4174,11 @@
   {
     "symbol": "ZONE",
     "name": "CleanCore Solutions Inc. Class B Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "45936",
-    "marketCap": "11047296.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.01",
+    "pctchange": "-0.746%",
+    "volume": "77630",
+    "marketCap": "10964854.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json
index 276d7e3b..e5cfe98a 100644
--- a/nasdaq/nasdaq_full_tickers.json
+++ b/nasdaq/nasdaq_full_tickers.json
@@ -2,11 +2,11 @@
   {
     "symbol": "AACG",
     "name": "ATA Creativity Global American Depositary Shares",
-    "lastsale": "$0.9014",
-    "netchange": "-0.0835",
-    "pctchange": "-8.478%",
-    "volume": "11591",
-    "marketCap": "28844917.00",
+    "lastsale": "$0.8704",
+    "netchange": "-0.031",
+    "pctchange": "-3.439%",
+    "volume": "36625",
+    "marketCap": "27852913.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -16,11 +16,11 @@
   {
     "symbol": "AADI",
     "name": "Aadi Bioscience Inc. Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.09",
-    "pctchange": "-3.673%",
-    "volume": "71327",
-    "marketCap": "58167845.00",
+    "lastsale": "$2.42",
+    "netchange": "0.06",
+    "pctchange": "2.542%",
+    "volume": "51391",
+    "marketCap": "59646689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30,11 +30,11 @@
   {
     "symbol": "AAL",
     "name": "American Airlines Group Inc. Common Stock",
-    "lastsale": "$17.38",
-    "netchange": "2.50",
-    "pctchange": "16.801%",
-    "volume": "110025057",
-    "marketCap": "11420936710.00",
+    "lastsale": "$17.40",
+    "netchange": "0.02",
+    "pctchange": "0.115%",
+    "volume": "43077331",
+    "marketCap": "11434079330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AAME",
     "name": "Atlantic American Corporation Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "-0.04",
-    "pctchange": "-2.667%",
-    "volume": "7614",
-    "marketCap": "29783647.00",
+    "lastsale": "$1.547",
+    "netchange": "0.087",
+    "pctchange": "5.959%",
+    "volume": "4261",
+    "marketCap": "31558426.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAOI",
     "name": "Applied Optoelectronics Inc. Common Stock",
-    "lastsale": "$34.48",
-    "netchange": "-9.55",
-    "pctchange": "-21.69%",
-    "volume": "8684943",
-    "marketCap": "1554296439.00",
+    "lastsale": "$38.88",
+    "netchange": "4.40",
+    "pctchange": "12.761%",
+    "volume": "6078290",
+    "marketCap": "1752640533.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAON",
     "name": "AAON Inc. Common Stock",
-    "lastsale": "$135.76",
-    "netchange": "-0.24",
-    "pctchange": "-0.176%",
-    "volume": "416062",
-    "marketCap": "11034521890.00",
+    "lastsale": "$137.25",
+    "netchange": "1.49",
+    "pctchange": "1.098%",
+    "volume": "483099",
+    "marketCap": "11155628531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -86,11 +86,11 @@
   {
     "symbol": "AAPL",
     "name": "Apple Inc. Common Stock",
-    "lastsale": "$243.04",
-    "netchange": "0.03",
-    "pctchange": "0.012%",
-    "volume": "39961321",
-    "marketCap": "3673749621920.00",
+    "lastsale": "$242.84",
+    "netchange": "-0.20",
+    "pctchange": "-0.082%",
+    "volume": "36851857",
+    "marketCap": "3670726457320.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Computer Manufacturing",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABAT",
     "name": "American Battery Technology Company Common Stock",
-    "lastsale": "$0.89",
-    "netchange": "-0.0242",
-    "pctchange": "-2.647%",
-    "volume": "521077",
-    "marketCap": "66324285.00",
+    "lastsale": "$0.888",
+    "netchange": "-0.002",
+    "pctchange": "-0.225%",
+    "volume": "247636",
+    "marketCap": "66175242.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCL",
     "name": "AbCellera Biologics Inc. Common Shares",
-    "lastsale": "$2.85",
-    "netchange": "-0.05",
-    "pctchange": "-1.724%",
-    "volume": "2481196",
-    "marketCap": "839796766.00",
+    "lastsale": "$3.00",
+    "netchange": "0.15",
+    "pctchange": "5.263%",
+    "volume": "2371863",
+    "marketCap": "883996596.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABEO",
     "name": "Abeona Therapeutics Inc. Common Stock",
-    "lastsale": "$6.015",
-    "netchange": "0.005",
-    "pctchange": "0.083%",
-    "volume": "212552",
-    "marketCap": "261478245.00",
+    "lastsale": "$6.03",
+    "netchange": "0.015",
+    "pctchange": "0.249%",
+    "volume": "150686",
+    "marketCap": "262130311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -143,9 +143,9 @@
     "symbol": "ABL",
     "name": "Abacus Life Inc. Class A Common Stock",
     "lastsale": "$7.93",
-    "netchange": "0.03",
-    "pctchange": "0.38%",
-    "volume": "117671",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "199503",
     "marketCap": "592202638.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -156,11 +156,11 @@
   {
     "symbol": "ABLLL",
     "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$26.97",
-    "netchange": "0.06",
-    "pctchange": "0.223%",
-    "volume": "609",
-    "marketCap": "2013346829.00",
+    "lastsale": "$27.00",
+    "netchange": "0.03",
+    "pctchange": "0.111%",
+    "volume": "18586",
+    "marketCap": "2015586369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABLLW",
     "name": "Abacus Life Inc. Warrant",
-    "lastsale": "$1.14",
-    "netchange": "0.02",
-    "pctchange": "1.786%",
-    "volume": "491",
-    "marketCap": "85133797.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.877%",
+    "volume": "9702",
+    "marketCap": "84387009.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -184,11 +184,11 @@
   {
     "symbol": "ABLV",
     "name": "Able View Global Inc. Class B Ordinary Shares",
-    "lastsale": "$0.77",
-    "netchange": "-0.01",
-    "pctchange": "-1.282%",
-    "volume": "2227",
-    "marketCap": "32616609.00",
+    "lastsale": "$0.71",
+    "netchange": "-0.06",
+    "pctchange": "-7.792%",
+    "volume": "13607",
+    "marketCap": "30075055.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -198,11 +198,11 @@
   {
     "symbol": "ABNB",
     "name": "Airbnb Inc. Class A Common Stock",
-    "lastsale": "$136.32",
-    "netchange": "-2.75",
-    "pctchange": "-1.977%",
-    "volume": "6174001",
-    "marketCap": "86423013965.00",
+    "lastsale": "$136.92",
+    "netchange": "0.60",
+    "pctchange": "0.44%",
+    "volume": "4295361",
+    "marketCap": "86803396949.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Diversified Commercial Services",
@@ -212,11 +212,11 @@
   {
     "symbol": "ABOS",
     "name": "Acumen Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.14",
-    "pctchange": "-6.195%",
-    "volume": "293067",
-    "marketCap": "127369129.00",
+    "lastsale": "$2.16",
+    "netchange": "0.04",
+    "pctchange": "1.887%",
+    "volume": "367671",
+    "marketCap": "129772320.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -226,11 +226,11 @@
   {
     "symbol": "ABP",
     "name": "Abpro Holdings Inc Common Stock",
-    "lastsale": "$1.55",
-    "netchange": "-0.58",
-    "pctchange": "-27.23%",
-    "volume": "298017",
-    "marketCap": "79853838.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.02",
+    "pctchange": "-1.29%",
+    "volume": "105953",
+    "marketCap": "78823466.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -241,9 +241,9 @@
     "symbol": "ABPWW",
     "name": "Abpro Holdings Inc. Warrant",
     "lastsale": "$0.0347",
-    "netchange": "-0.0053",
-    "pctchange": "-13.25%",
-    "volume": "564",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "1787696.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -254,11 +254,11 @@
   {
     "symbol": "ABSI",
     "name": "Absci Corporation Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "-0.17",
-    "pctchange": "-5.502%",
-    "volume": "1608047",
-    "marketCap": "335378816.00",
+    "lastsale": "$3.11",
+    "netchange": "0.19",
+    "pctchange": "6.507%",
+    "volume": "3192761",
+    "marketCap": "357201410.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -268,11 +268,11 @@
   {
     "symbol": "ABTS",
     "name": "Abits Group Inc Ordinary Shares",
-    "lastsale": "$0.6897",
-    "netchange": "0.0598",
-    "pctchange": "9.494%",
-    "volume": "280484",
-    "marketCap": "24522061.00",
+    "lastsale": "$0.6539",
+    "netchange": "-0.0358",
+    "pctchange": "-5.191%",
+    "volume": "62307",
+    "marketCap": "23249203.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -282,11 +282,11 @@
   {
     "symbol": "ABUS",
     "name": "Arbutus Biopharma Corporation Common Stock",
-    "lastsale": "$3.63",
-    "netchange": "-0.11",
-    "pctchange": "-2.941%",
-    "volume": "788330",
-    "marketCap": "687854817.00",
+    "lastsale": "$3.68",
+    "netchange": "0.05",
+    "pctchange": "1.377%",
+    "volume": "483163",
+    "marketCap": "697329401.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -296,11 +296,11 @@
   {
     "symbol": "ABVC",
     "name": "ABVC BioPharma Inc. Common Stock",
-    "lastsale": "$0.5352",
-    "netchange": "-0.0118",
-    "pctchange": "-2.157%",
-    "volume": "39930",
-    "marketCap": "6944483.00",
+    "lastsale": "$0.5049",
+    "netchange": "-0.0303",
+    "pctchange": "-5.661%",
+    "volume": "127479",
+    "marketCap": "6551326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -310,11 +310,11 @@
   {
     "symbol": "ABVE",
     "name": "Above Food Ingredients Inc. Common Stock",
-    "lastsale": "$0.5851",
-    "netchange": "-0.0449",
-    "pctchange": "-7.127%",
-    "volume": "225885",
-    "marketCap": "16268476.00",
+    "lastsale": "$0.60",
+    "netchange": "0.0149",
+    "pctchange": "2.547%",
+    "volume": "82844",
+    "marketCap": "16682764.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -324,11 +324,11 @@
   {
     "symbol": "ABVEW",
     "name": "Above Food Ingredients Inc. Warrants",
-    "lastsale": "$0.0284",
-    "netchange": "-0.0015",
-    "pctchange": "-5.017%",
-    "volume": "53625",
-    "marketCap": "789651.00",
+    "lastsale": "$0.0253",
+    "netchange": "-0.0031",
+    "pctchange": "-10.915%",
+    "volume": "23563",
+    "marketCap": "703457.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -338,11 +338,11 @@
   {
     "symbol": "ABVX",
     "name": "Abivax SA American Depositary Shares",
-    "lastsale": "$8.33",
-    "netchange": "-0.56",
-    "pctchange": "-6.299%",
-    "volume": "94691",
-    "marketCap": "524102600.00",
+    "lastsale": "$8.81",
+    "netchange": "0.48",
+    "pctchange": "5.762%",
+    "volume": "41578",
+    "marketCap": "554302990.00",
     "country": "France",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -352,11 +352,11 @@
   {
     "symbol": "ACAD",
     "name": "ACADIA Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$16.71",
-    "netchange": "-0.46",
-    "pctchange": "-2.679%",
-    "volume": "1823142",
-    "marketCap": "2780408499.00",
+    "lastsale": "$17.28",
+    "netchange": "0.57",
+    "pctchange": "3.411%",
+    "volume": "1082341",
+    "marketCap": "2875251876.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -366,11 +366,11 @@
   {
     "symbol": "ACB",
     "name": "Aurora Cannabis Inc. Common Shares",
-    "lastsale": "$4.36",
-    "netchange": "0.01",
-    "pctchange": "0.23%",
-    "volume": "713026",
-    "marketCap": "238320988.00",
+    "lastsale": "$4.49",
+    "netchange": "0.13",
+    "pctchange": "2.982%",
+    "volume": "535543",
+    "marketCap": "245426889.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -380,11 +380,11 @@
   {
     "symbol": "ACCD",
     "name": "Accolade Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.01",
-    "pctchange": "0.283%",
-    "volume": "1385842",
-    "marketCap": "285101263.00",
+    "lastsale": "$3.69",
+    "netchange": "0.15",
+    "pctchange": "4.237%",
+    "volume": "918008",
+    "marketCap": "297181825.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -394,11 +394,11 @@
   {
     "symbol": "ACDC",
     "name": "ProFrac Holding Corp. Class A Common Stock",
-    "lastsale": "$8.25",
-    "netchange": "-0.11",
-    "pctchange": "-1.316%",
-    "volume": "305383",
-    "marketCap": "1321209467.00",
+    "lastsale": "$7.41",
+    "netchange": "-0.84",
+    "pctchange": "-10.182%",
+    "volume": "786202",
+    "marketCap": "1186686321.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oilfield Services/Equipment",
@@ -408,11 +408,11 @@
   {
     "symbol": "ACET",
     "name": "Adicet Bio Inc. Common Stock ",
-    "lastsale": "$0.9874",
-    "netchange": "-0.0276",
-    "pctchange": "-2.719%",
-    "volume": "986832",
-    "marketCap": "81362708.00",
+    "lastsale": "$1.05",
+    "netchange": "0.0626",
+    "pctchange": "6.34%",
+    "volume": "351431",
+    "marketCap": "86521008.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -422,11 +422,11 @@
   {
     "symbol": "ACGL",
     "name": "Arch Capital Group Ltd. Common Stock",
-    "lastsale": "$98.49",
-    "netchange": "0.01",
-    "pctchange": "0.01%",
-    "volume": "1379142",
-    "marketCap": "37056062663.00",
+    "lastsale": "$97.83",
+    "netchange": "-0.66",
+    "pctchange": "-0.67%",
+    "volume": "1398260",
+    "marketCap": "36807743023.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -436,11 +436,11 @@
   {
     "symbol": "ACGLN",
     "name": "Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G",
-    "lastsale": "$19.55",
-    "netchange": "0.03",
-    "pctchange": "0.154%",
-    "volume": "28632",
-    "marketCap": "7355528734.00",
+    "lastsale": "$19.47",
+    "netchange": "-0.08",
+    "pctchange": "-0.409%",
+    "volume": "35714",
+    "marketCap": "7325429384.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -450,11 +450,11 @@
   {
     "symbol": "ACGLO",
     "name": "Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F",
-    "lastsale": "$22.82",
-    "netchange": "0.09",
-    "pctchange": "0.396%",
-    "volume": "26756",
-    "marketCap": "8585839679.00",
+    "lastsale": "$22.75",
+    "netchange": "-0.07",
+    "pctchange": "-0.307%",
+    "volume": "25318",
+    "marketCap": "8559502747.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -464,11 +464,11 @@
   {
     "symbol": "ACHC",
     "name": "Acadia Healthcare Company Inc. Common Stock",
-    "lastsale": "$41.50",
-    "netchange": "-0.66",
-    "pctchange": "-1.565%",
-    "volume": "1005031",
-    "marketCap": "3854742108.00",
+    "lastsale": "$41.12",
+    "netchange": "-0.38",
+    "pctchange": "-0.916%",
+    "volume": "1388959",
+    "marketCap": "3819445674.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -479,9 +479,9 @@
     "symbol": "ACHL",
     "name": "Achilles Therapeutics plc American Depositary Shares",
     "lastsale": "$1.04",
-    "netchange": "-0.025",
-    "pctchange": "-2.347%",
-    "volume": "49157",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "62995",
     "marketCap": "42726266.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
@@ -492,11 +492,11 @@
   {
     "symbol": "ACHV",
     "name": "Achieve Life Sciences Inc. Common Shares",
-    "lastsale": "$4.49",
-    "netchange": "-0.04",
-    "pctchange": "-0.883%",
-    "volume": "137216",
-    "marketCap": "154410858.00",
+    "lastsale": "$4.52",
+    "netchange": "0.03",
+    "pctchange": "0.668%",
+    "volume": "75114",
+    "marketCap": "155442556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -506,11 +506,11 @@
   {
     "symbol": "ACIC",
     "name": "American Coastal Insurance Corporation Common Stock",
-    "lastsale": "$14.30",
-    "netchange": "-0.01",
-    "pctchange": "-0.07%",
-    "volume": "207740",
-    "marketCap": "689330957.00",
+    "lastsale": "$14.12",
+    "netchange": "-0.18",
+    "pctchange": "-1.259%",
+    "volume": "177003",
+    "marketCap": "680654063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -520,11 +520,11 @@
   {
     "symbol": "ACIU",
     "name": "AC Immune SA Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "-0.02",
-    "pctchange": "-0.625%",
-    "volume": "178170",
-    "marketCap": "315449096.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.03",
+    "pctchange": "-0.943%",
+    "volume": "160697",
+    "marketCap": "312473161.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -534,11 +534,11 @@
   {
     "symbol": "ACIW",
     "name": "ACI Worldwide Inc. Common Stock",
-    "lastsale": "$55.22",
-    "netchange": "-1.21",
-    "pctchange": "-2.144%",
-    "volume": "594388",
-    "marketCap": "5791950811.00",
+    "lastsale": "$55.83",
+    "netchange": "0.61",
+    "pctchange": "1.105%",
+    "volume": "448843",
+    "marketCap": "5855932883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -548,11 +548,11 @@
   {
     "symbol": "ACLS",
     "name": "Axcelis Technologies Inc. Common Stock",
-    "lastsale": "$73.51",
-    "netchange": "-2.72",
-    "pctchange": "-3.568%",
-    "volume": "564575",
-    "marketCap": "2389524220.00",
+    "lastsale": "$74.19",
+    "netchange": "0.68",
+    "pctchange": "0.925%",
+    "volume": "444836",
+    "marketCap": "2411628375.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -562,11 +562,11 @@
   {
     "symbol": "ACLX",
     "name": "Arcellx Inc. Common Stock",
-    "lastsale": "$86.42",
-    "netchange": "0.57",
-    "pctchange": "0.664%",
-    "volume": "423955",
-    "marketCap": "4673132981.00",
+    "lastsale": "$84.55",
+    "netchange": "-1.87",
+    "pctchange": "-2.164%",
+    "volume": "303028",
+    "marketCap": "4572013349.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -576,11 +576,11 @@
   {
     "symbol": "ACMR",
     "name": "ACM Research Inc. Class A Common Stock",
-    "lastsale": "$14.10",
-    "netchange": "-2.47",
-    "pctchange": "-14.906%",
-    "volume": "6060898",
-    "marketCap": "883052643.00",
+    "lastsale": "$14.89",
+    "netchange": "0.79",
+    "pctchange": "5.603%",
+    "volume": "2204976",
+    "marketCap": "932528642.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -590,11 +590,11 @@
   {
     "symbol": "ACNB",
     "name": "ACNB Corporation Common Stock",
-    "lastsale": "$46.26",
-    "netchange": "-0.07",
-    "pctchange": "-0.151%",
-    "volume": "18411",
-    "marketCap": "395459393.00",
+    "lastsale": "$46.74",
+    "netchange": "0.48",
+    "pctchange": "1.038%",
+    "volume": "8357",
+    "marketCap": "399562733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -604,11 +604,11 @@
   {
     "symbol": "ACNT",
     "name": "Ascent Industries Co. Common Stock",
-    "lastsale": "$12.09",
-    "netchange": "0.04",
-    "pctchange": "0.332%",
-    "volume": "36470",
-    "marketCap": "122023959.00",
+    "lastsale": "$12.00",
+    "netchange": "-0.09",
+    "pctchange": "-0.744%",
+    "volume": "32588",
+    "marketCap": "121115592.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -618,11 +618,11 @@
   {
     "symbol": "ACOG",
     "name": "Alpha Cognition Inc. Common Stock",
-    "lastsale": "$5.72",
-    "netchange": "-0.024",
-    "pctchange": "-0.418%",
-    "volume": "87177",
-    "marketCap": "34515744.00",
+    "lastsale": "$5.66",
+    "netchange": "-0.06",
+    "pctchange": "-1.049%",
+    "volume": "52071",
+    "marketCap": "34153691.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -632,39 +632,25 @@
   {
     "symbol": "ACON",
     "name": "Aclarion Inc. Common Stock",
-    "lastsale": "$0.1683",
-    "netchange": "-0.0114",
-    "pctchange": "-6.344%",
-    "volume": "411472",
-    "marketCap": "1755564.00",
+    "lastsale": "$0.164",
+    "netchange": "-0.0043",
+    "pctchange": "-2.555%",
+    "volume": "175457",
+    "marketCap": "1710710.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical Specialities",
     "sector": "Health Care",
     "url": "/market-activity/stocks/acon"
   },
-  {
-    "symbol": "ACONW",
-    "name": "Aclarion Inc. Warrant",
-    "lastsale": "$0.039",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "441",
-    "marketCap": "406815.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Medical Specialities",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/aconw"
-  },
   {
     "symbol": "ACRS",
     "name": "Aclaris Therapeutics Inc. Common Stock",
-    "lastsale": "$3.81",
-    "netchange": "0.05",
-    "pctchange": "1.33%",
-    "volume": "710504",
-    "marketCap": "272151889.00",
+    "lastsale": "$3.94",
+    "netchange": "0.13",
+    "pctchange": "3.412%",
+    "volume": "771740",
+    "marketCap": "281437911.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -674,11 +660,11 @@
   {
     "symbol": "ACRV",
     "name": "Acrivon Therapeutics Inc. Common Stock",
-    "lastsale": "$6.44",
-    "netchange": "-0.29",
-    "pctchange": "-4.309%",
-    "volume": "72451",
-    "marketCap": "200517746.00",
+    "lastsale": "$6.42",
+    "netchange": "-0.02",
+    "pctchange": "-0.311%",
+    "volume": "59475",
+    "marketCap": "199895020.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -688,11 +674,11 @@
   {
     "symbol": "ACT",
     "name": "Enact Holdings Inc. Common Stock",
-    "lastsale": "$35.33",
-    "netchange": "0.05",
-    "pctchange": "0.142%",
-    "volume": "283432",
-    "marketCap": "5426308697.00",
+    "lastsale": "$35.08",
+    "netchange": "-0.25",
+    "pctchange": "-0.708%",
+    "volume": "179591",
+    "marketCap": "5387911381.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -702,11 +688,11 @@
   {
     "symbol": "ACTG",
     "name": "Acacia Research Corporation (Acacia Tech) Common Stock",
-    "lastsale": "$4.56",
-    "netchange": "0.04",
-    "pctchange": "0.885%",
-    "volume": "133936",
-    "marketCap": "443998832.00",
+    "lastsale": "$4.53",
+    "netchange": "-0.03",
+    "pctchange": "-0.658%",
+    "volume": "174651",
+    "marketCap": "441077787.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -716,11 +702,11 @@
   {
     "symbol": "ACTU",
     "name": "Actuate Therapeutics Inc. Common stock",
-    "lastsale": "$8.76",
-    "netchange": "-0.01",
-    "pctchange": "-0.114%",
-    "volume": "67857",
-    "marketCap": "171097131.00",
+    "lastsale": "$8.95",
+    "netchange": "0.19",
+    "pctchange": "2.169%",
+    "volume": "59787",
+    "marketCap": "174808142.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -730,11 +716,11 @@
   {
     "symbol": "ACVA",
     "name": "ACV Auctions Inc. Class A Common Stock",
-    "lastsale": "$21.94",
-    "netchange": "-0.65",
-    "pctchange": "-2.877%",
-    "volume": "984201",
-    "marketCap": "3678020788.00",
+    "lastsale": "$22.34",
+    "netchange": "0.40",
+    "pctchange": "1.823%",
+    "volume": "1228294",
+    "marketCap": "3745076773.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -744,11 +730,11 @@
   {
     "symbol": "ACXP",
     "name": "Acurx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.7723",
-    "netchange": "0.0033",
-    "pctchange": "0.429%",
-    "volume": "247303",
-    "marketCap": "13046115.00",
+    "lastsale": "$0.75",
+    "netchange": "-0.0223",
+    "pctchange": "-2.887%",
+    "volume": "211466",
+    "marketCap": "12669411.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -758,11 +744,11 @@
   {
     "symbol": "ADAG",
     "name": "Adagene Inc. American Depositary Shares",
-    "lastsale": "$2.15",
-    "netchange": "-0.04",
-    "pctchange": "-1.826%",
-    "volume": "133376",
-    "marketCap": "94850843.00",
+    "lastsale": "$2.06",
+    "netchange": "-0.09",
+    "pctchange": "-4.186%",
+    "volume": "84594",
+    "marketCap": "90880342.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -772,11 +758,11 @@
   {
     "symbol": "ADAP",
     "name": "Adaptimmune Therapeutics plc American Depositary Shares",
-    "lastsale": "$0.6742",
-    "netchange": "-0.0258",
-    "pctchange": "-3.686%",
-    "volume": "2008478",
-    "marketCap": "172516458.00",
+    "lastsale": "$0.6581",
+    "netchange": "-0.0161",
+    "pctchange": "-2.388%",
+    "volume": "1553467",
+    "marketCap": "168396739.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -786,11 +772,11 @@
   {
     "symbol": "ADBE",
     "name": "Adobe Inc. Common Stock",
-    "lastsale": "$538.22",
-    "netchange": "1.73",
-    "pctchange": "0.322%",
-    "volume": "2626945",
-    "marketCap": "236924444000.00",
+    "lastsale": "$552.96",
+    "netchange": "14.74",
+    "pctchange": "2.739%",
+    "volume": "2961614",
+    "marketCap": "243412992000.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -800,11 +786,11 @@
   {
     "symbol": "ADD",
     "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$3.865",
-    "netchange": "0.765",
-    "pctchange": "24.677%",
-    "volume": "421433",
-    "marketCap": "2375572.00",
+    "lastsale": "$3.41",
+    "netchange": "-0.455",
+    "pctchange": "-11.772%",
+    "volume": "8269083",
+    "marketCap": "2095912.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -814,11 +800,11 @@
   {
     "symbol": "ADEA",
     "name": "Adeia Inc. Common Stock",
-    "lastsale": "$13.07",
-    "netchange": "-0.42",
-    "pctchange": "-3.113%",
-    "volume": "544726",
-    "marketCap": "1428092727.00",
+    "lastsale": "$13.36",
+    "netchange": "0.29",
+    "pctchange": "2.219%",
+    "volume": "523737",
+    "marketCap": "1459779558.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Computer Software: Prepackaged Software",
@@ -828,11 +814,11 @@
   {
     "symbol": "ADGM",
     "name": "Adagio Medical Holdings Inc Common Stock",
-    "lastsale": "$2.25",
-    "netchange": "-0.05",
-    "pctchange": "-2.174%",
-    "volume": "27620",
-    "marketCap": "32704056.00",
+    "lastsale": "$2.30",
+    "netchange": "0.05",
+    "pctchange": "2.222%",
+    "volume": "28121",
+    "marketCap": "33430813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -842,11 +828,11 @@
   {
     "symbol": "ADI",
     "name": "Analog Devices Inc. Common Stock",
-    "lastsale": "$214.55",
-    "netchange": "-3.75",
-    "pctchange": "-1.718%",
-    "volume": "2474819",
-    "marketCap": "106480490026.00",
+    "lastsale": "$218.20",
+    "netchange": "3.65",
+    "pctchange": "1.701%",
+    "volume": "3189367",
+    "marketCap": "108291973543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -856,11 +842,11 @@
   {
     "symbol": "ADIL",
     "name": "Adial Pharmaceuticals Inc Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.04",
-    "pctchange": "-3.361%",
-    "volume": "207818",
-    "marketCap": "7366648.00",
+    "lastsale": "$1.20",
+    "netchange": "0.05",
+    "pctchange": "4.348%",
+    "volume": "159134",
+    "marketCap": "7686937.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -870,11 +856,11 @@
   {
     "symbol": "ADMA",
     "name": "ADMA Biologics Inc Common Stock",
-    "lastsale": "$19.315",
-    "netchange": "-0.635",
-    "pctchange": "-3.183%",
-    "volume": "2128554",
-    "marketCap": "4565877737.00",
+    "lastsale": "$19.82",
+    "netchange": "0.505",
+    "pctchange": "2.615%",
+    "volume": "2166743",
+    "marketCap": "4685254814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -884,11 +870,11 @@
   {
     "symbol": "ADN",
     "name": "Advent Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$5.65",
-    "netchange": "0.47",
-    "pctchange": "9.073%",
-    "volume": "66099",
-    "marketCap": "14896270.00",
+    "lastsale": "$6.16",
+    "netchange": "0.51",
+    "pctchange": "9.027%",
+    "volume": "74677",
+    "marketCap": "16240889.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -899,9 +885,9 @@
     "symbol": "ADNWW",
     "name": "Advent Technologies Holdings Inc. Warrant",
     "lastsale": "$0.01",
-    "netchange": "-0.001",
-    "pctchange": "-9.091%",
-    "volume": "172298",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "97112",
     "marketCap": "26365.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -912,11 +898,11 @@
   {
     "symbol": "ADP",
     "name": "Automatic Data Processing Inc. Common Stock",
-    "lastsale": "$301.80",
-    "netchange": "-1.69",
-    "pctchange": "-0.557%",
-    "volume": "3169129",
-    "marketCap": "122970492722.00",
+    "lastsale": "$304.56",
+    "netchange": "2.76",
+    "pctchange": "0.915%",
+    "volume": "2621940",
+    "marketCap": "124095073769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -926,11 +912,11 @@
   {
     "symbol": "ADPT",
     "name": "Adaptive Biotechnologies Corporation Common Stock",
-    "lastsale": "$6.07",
-    "netchange": "-0.07",
-    "pctchange": "-1.14%",
-    "volume": "1097672",
-    "marketCap": "895807480.00",
+    "lastsale": "$6.27",
+    "netchange": "0.20",
+    "pctchange": "3.295%",
+    "volume": "621260",
+    "marketCap": "925323377.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -940,11 +926,11 @@
   {
     "symbol": "ADSE",
     "name": "ADS-TEC ENERGY PLC Ordinary Shares",
-    "lastsale": "$13.57",
-    "netchange": "0.30",
-    "pctchange": "2.261%",
-    "volume": "23144",
-    "marketCap": "686435234.00",
+    "lastsale": "$13.71",
+    "netchange": "0.14",
+    "pctchange": "1.032%",
+    "volume": "42488",
+    "marketCap": "693517101.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -954,11 +940,11 @@
   {
     "symbol": "ADSEW",
     "name": "ADS-TEC ENERGY PLC Warrant",
-    "lastsale": "$3.1792",
-    "netchange": "-0.1208",
-    "pctchange": "-3.661%",
-    "volume": "1373",
-    "marketCap": "160819079.00",
+    "lastsale": "$3.2166",
+    "netchange": "0.0374",
+    "pctchange": "1.176%",
+    "volume": "2515",
+    "marketCap": "162710949.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -968,11 +954,11 @@
   {
     "symbol": "ADSK",
     "name": "Autodesk Inc. Common Stock",
-    "lastsale": "$305.17",
-    "netchange": "0.94",
-    "pctchange": "0.309%",
-    "volume": "1378762",
-    "marketCap": "65611550000.00",
+    "lastsale": "$307.71",
+    "netchange": "2.54",
+    "pctchange": "0.832%",
+    "volume": "1377614",
+    "marketCap": "66157650000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -982,11 +968,11 @@
   {
     "symbol": "ADTN",
     "name": "ADTRAN Holdings Inc. Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "-0.37",
-    "pctchange": "-4.219%",
-    "volume": "441358",
-    "marketCap": "665691113.00",
+    "lastsale": "$8.43",
+    "netchange": "0.03",
+    "pctchange": "0.357%",
+    "volume": "316450",
+    "marketCap": "668068581.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Telecommunications Equipment",
@@ -996,11 +982,11 @@
   {
     "symbol": "ADTX",
     "name": "Aditxt Inc. Common Stock",
-    "lastsale": "$0.3424",
-    "netchange": "-0.0076",
-    "pctchange": "-2.171%",
-    "volume": "478167",
-    "marketCap": "4873794.00",
+    "lastsale": "$0.3491",
+    "netchange": "0.0067",
+    "pctchange": "1.957%",
+    "volume": "363548",
+    "marketCap": "4969163.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1010,11 +996,11 @@
   {
     "symbol": "ADUR",
     "name": "Aduro Clean Technologies Inc. Common Stock",
-    "lastsale": "$5.30",
-    "netchange": "-0.20",
-    "pctchange": "-3.636%",
-    "volume": "67464",
-    "marketCap": "144296364.00",
+    "lastsale": "$5.54",
+    "netchange": "0.24",
+    "pctchange": "4.528%",
+    "volume": "61488",
+    "marketCap": "150830539.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -1024,11 +1010,11 @@
   {
     "symbol": "ADUS",
     "name": "Addus HomeCare Corporation Common Stock",
-    "lastsale": "$120.27",
-    "netchange": "-3.33",
-    "pctchange": "-2.694%",
-    "volume": "111741",
-    "marketCap": "2180869741.00",
+    "lastsale": "$120.74",
+    "netchange": "0.47",
+    "pctchange": "0.391%",
+    "volume": "131458",
+    "marketCap": "2189392305.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Medical/Nursing Services",
@@ -1038,11 +1024,11 @@
   {
     "symbol": "ADV",
     "name": "Advantage Solutions Inc. Class A Common Stock",
-    "lastsale": "$3.45",
-    "netchange": "-0.12",
-    "pctchange": "-3.361%",
-    "volume": "534009",
-    "marketCap": "1106600434.00",
+    "lastsale": "$3.52",
+    "netchange": "0.07",
+    "pctchange": "2.029%",
+    "volume": "287736",
+    "marketCap": "1129053196.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1052,11 +1038,11 @@
   {
     "symbol": "ADVM",
     "name": "Adverum Biotechnologies Inc. Common Stock",
-    "lastsale": "$5.69",
-    "netchange": "-0.31",
-    "pctchange": "-5.167%",
-    "volume": "237571",
-    "marketCap": "118366014.00",
+    "lastsale": "$5.91",
+    "netchange": "0.22",
+    "pctchange": "3.866%",
+    "volume": "137627",
+    "marketCap": "122942556.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1066,11 +1052,11 @@
   {
     "symbol": "ADVWW",
     "name": "Advantage Solutions Inc. Warrant",
-    "lastsale": "$0.022",
-    "netchange": "0.001",
-    "pctchange": "4.762%",
-    "volume": "226975",
-    "marketCap": "7056582.00",
+    "lastsale": "$0.0199",
+    "netchange": "-0.0021",
+    "pctchange": "-9.545%",
+    "volume": "25107",
+    "marketCap": "6383000.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1080,11 +1066,11 @@
   {
     "symbol": "ADXN",
     "name": "Addex Therapeutics Ltd American Depositary Shares",
-    "lastsale": "$7.53",
-    "netchange": "0.33",
-    "pctchange": "4.583%",
-    "volume": "40694",
-    "marketCap": "7856011.00",
+    "lastsale": "$8.15",
+    "netchange": "0.62",
+    "pctchange": "8.234%",
+    "volume": "9623",
+    "marketCap": "8502854.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1094,11 +1080,11 @@
   {
     "symbol": "AEHL",
     "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$0.2258",
-    "netchange": "-0.0043",
-    "pctchange": "-1.869%",
-    "volume": "658017",
-    "marketCap": "2002986.00",
+    "lastsale": "$0.225",
+    "netchange": "-0.0008",
+    "pctchange": "-0.354%",
+    "volume": "694086",
+    "marketCap": "1995890.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -1108,11 +1094,11 @@
   {
     "symbol": "AEHR",
     "name": "Aehr Test Systems Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "-0.94",
-    "pctchange": "-7.756%",
-    "volume": "1156932",
-    "marketCap": "331272992.00",
+    "lastsale": "$11.70",
+    "netchange": "0.52",
+    "pctchange": "4.651%",
+    "volume": "673559",
+    "marketCap": "346681039.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1122,11 +1108,11 @@
   {
     "symbol": "AEI",
     "name": "Alset Inc. Common Stock (TX)",
-    "lastsale": "$1.275",
-    "netchange": "0.06",
-    "pctchange": "4.938%",
-    "volume": "37622",
-    "marketCap": "11774777.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.055",
+    "pctchange": "-4.314%",
+    "volume": "15318",
+    "marketCap": "11266845.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -1136,11 +1122,11 @@
   {
     "symbol": "AEIS",
     "name": "Advanced Energy Industries Inc. Common Stock",
-    "lastsale": "$114.70",
-    "netchange": "-3.88",
-    "pctchange": "-3.272%",
-    "volume": "177054",
-    "marketCap": "4321100785.00",
+    "lastsale": "$117.43",
+    "netchange": "2.73",
+    "pctchange": "2.38%",
+    "volume": "145938",
+    "marketCap": "4423948258.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -1150,11 +1136,11 @@
   {
     "symbol": "AEMD",
     "name": "Aethlon Medical Inc. Common Stock",
-    "lastsale": "$0.3761",
-    "netchange": "-0.0063",
-    "pctchange": "-1.647%",
-    "volume": "208822",
-    "marketCap": "5251107.00",
+    "lastsale": "$0.3905",
+    "netchange": "0.0144",
+    "pctchange": "3.829%",
+    "volume": "1561312",
+    "marketCap": "5452160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1164,11 +1150,11 @@
   {
     "symbol": "AENT",
     "name": "Alliance Entertainment Holding Corporation Class A Common Stock",
-    "lastsale": "$6.32",
-    "netchange": "0.14",
-    "pctchange": "2.265%",
-    "volume": "63044",
-    "marketCap": "322050578.00",
+    "lastsale": "$6.20",
+    "netchange": "-0.12",
+    "pctchange": "-1.899%",
+    "volume": "102492",
+    "marketCap": "315935694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1178,11 +1164,11 @@
   {
     "symbol": "AENTW",
     "name": "Alliance Entertainment Holding Corporation Warrants",
-    "lastsale": "$0.2799",
-    "netchange": "-0.0001",
-    "pctchange": "-0.036%",
-    "volume": "97696",
-    "marketCap": "14262968.00",
+    "lastsale": "$0.275",
+    "netchange": "-0.005",
+    "pctchange": "-1.786%",
+    "volume": "91673",
+    "marketCap": "14013277.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1192,11 +1178,11 @@
   {
     "symbol": "AEP",
     "name": "American Electric Power Company Inc. Common Stock",
-    "lastsale": "$97.45",
-    "netchange": "1.20",
-    "pctchange": "1.247%",
-    "volume": "2234680",
-    "marketCap": "51898491896.00",
+    "lastsale": "$95.85",
+    "netchange": "-1.60",
+    "pctchange": "-1.642%",
+    "volume": "2676545",
+    "marketCap": "51046387360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1206,11 +1192,11 @@
   {
     "symbol": "AERT",
     "name": "Aeries Technology Inc. Class A Ordinary Share",
-    "lastsale": "$0.7553",
-    "netchange": "-0.1427",
-    "pctchange": "-15.891%",
-    "volume": "51914",
-    "marketCap": "33611173.00",
+    "lastsale": "$0.768",
+    "netchange": "0.0127",
+    "pctchange": "1.681%",
+    "volume": "15064",
+    "marketCap": "34176328.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -1220,11 +1206,11 @@
   {
     "symbol": "AEYE",
     "name": "AudioEye Inc. Common Stock",
-    "lastsale": "$20.70",
-    "netchange": "-6.46",
-    "pctchange": "-23.785%",
-    "volume": "1864614",
-    "marketCap": "252087291.00",
+    "lastsale": "$22.20",
+    "netchange": "1.50",
+    "pctchange": "7.246%",
+    "volume": "545002",
+    "marketCap": "270354486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1234,11 +1220,11 @@
   {
     "symbol": "AFBI",
     "name": "Affinity Bancshares Inc. Common Stock (MD)",
-    "lastsale": "$21.55",
-    "netchange": "-0.11",
-    "pctchange": "-0.508%",
-    "volume": "3241",
-    "marketCap": "138187867.00",
+    "lastsale": "$21.66",
+    "netchange": "0.11",
+    "pctchange": "0.51%",
+    "volume": "2233",
+    "marketCap": "138893234.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Banks",
@@ -1248,11 +1234,11 @@
   {
     "symbol": "AFCG",
     "name": "Advanced Flower Capital Inc. Common Stock",
-    "lastsale": "$9.49",
-    "netchange": "-0.05",
-    "pctchange": "-0.524%",
-    "volume": "122645",
-    "marketCap": "208330905.00",
+    "lastsale": "$9.55",
+    "netchange": "0.06",
+    "pctchange": "0.632%",
+    "volume": "123797",
+    "marketCap": "209648065.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -1265,7 +1251,7 @@
     "lastsale": "$10.60",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "25141",
+    "volume": "125",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1290,11 +1276,11 @@
   {
     "symbol": "AFMD",
     "name": "Affimed N.V.",
-    "lastsale": "$2.32",
-    "netchange": "-0.16",
-    "pctchange": "-6.452%",
-    "volume": "1829301",
-    "marketCap": "35327714.00",
+    "lastsale": "$2.33",
+    "netchange": "0.01",
+    "pctchange": "0.431%",
+    "volume": "322888",
+    "marketCap": "35479989.00",
     "country": "Germany",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1304,11 +1290,11 @@
   {
     "symbol": "AFRI",
     "name": "Forafric Global PLC Ordinary Shares",
-    "lastsale": "$10.10",
-    "netchange": "-0.10",
-    "pctchange": "-0.98%",
-    "volume": "4136",
-    "marketCap": "271479940.00",
+    "lastsale": "$10.18",
+    "netchange": "0.08",
+    "pctchange": "0.792%",
+    "volume": "2563",
+    "marketCap": "273630276.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -1318,11 +1304,11 @@
   {
     "symbol": "AFRIW",
     "name": "Forafric Global PLC Warrants",
-    "lastsale": "$1.10",
+    "lastsale": "$1.09",
     "netchange": "-0.01",
-    "pctchange": "-0.901%",
-    "volume": "14680",
-    "marketCap": "29567122.00",
+    "pctchange": "-0.909%",
+    "volume": "203",
+    "marketCap": "29298330.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -1332,11 +1318,11 @@
   {
     "symbol": "AFRM",
     "name": "Affirm Holdings Inc. Class A Common Stock",
-    "lastsale": "$68.35",
-    "netchange": "-3.65",
-    "pctchange": "-5.069%",
-    "volume": "9015278",
-    "marketCap": "21465734230.00",
+    "lastsale": "$71.88",
+    "netchange": "3.53",
+    "pctchange": "5.165%",
+    "volume": "6501057",
+    "marketCap": "22574352252.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -1346,11 +1332,11 @@
   {
     "symbol": "AFYA",
     "name": "Afya Limited Class A Common Shares",
-    "lastsale": "$16.40",
-    "netchange": "0.22",
-    "pctchange": "1.36%",
-    "volume": "99683",
-    "marketCap": "1475169389.00",
+    "lastsale": "$16.11",
+    "netchange": "-0.29",
+    "pctchange": "-1.768%",
+    "volume": "134298",
+    "marketCap": "1449084077.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -1360,11 +1346,11 @@
   {
     "symbol": "AGAE",
     "name": "Allied Gaming & Entertainment Inc. Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "-0.06",
-    "pctchange": "-6.383%",
-    "volume": "33121",
-    "marketCap": "38813292.00",
+    "lastsale": "$0.8764",
+    "netchange": "-0.0036",
+    "pctchange": "-0.409%",
+    "volume": "27571",
+    "marketCap": "38654511.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1374,11 +1360,11 @@
   {
     "symbol": "AGEN",
     "name": "Agenus Inc. Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "-0.29",
-    "pctchange": "-8.455%",
-    "volume": "502729",
-    "marketCap": "73661037.00",
+    "lastsale": "$3.58",
+    "netchange": "0.44",
+    "pctchange": "14.013%",
+    "volume": "440897",
+    "marketCap": "83982966.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1388,11 +1374,11 @@
   {
     "symbol": "AGFY",
     "name": "Agrify Corporation Common Stock",
-    "lastsale": "$32.51",
-    "netchange": "-2.69",
-    "pctchange": "-7.642%",
-    "volume": "111602",
-    "marketCap": "49732075.00",
+    "lastsale": "$27.01",
+    "netchange": "-5.50",
+    "pctchange": "-16.918%",
+    "volume": "179567",
+    "marketCap": "41318466.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -1402,11 +1388,11 @@
   {
     "symbol": "AGIO",
     "name": "Agios Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$58.97",
-    "netchange": "-0.48",
-    "pctchange": "-0.807%",
-    "volume": "609988",
-    "marketCap": "3363070599.00",
+    "lastsale": "$61.64",
+    "netchange": "2.67",
+    "pctchange": "4.528%",
+    "volume": "798475",
+    "marketCap": "3515341220.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1416,11 +1402,11 @@
   {
     "symbol": "AGMH",
     "name": "AGM Group Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.65",
-    "netchange": "-0.06",
-    "pctchange": "-3.509%",
-    "volume": "85316",
-    "marketCap": "43485489.00",
+    "lastsale": "$1.67",
+    "netchange": "0.02",
+    "pctchange": "1.212%",
+    "volume": "13445",
+    "marketCap": "44012586.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -1430,11 +1416,11 @@
   {
     "symbol": "AGNC",
     "name": "AGNC Investment Corp. Common Stock",
-    "lastsale": "$9.55",
-    "netchange": "0.04",
-    "pctchange": "0.421%",
-    "volume": "9283158",
-    "marketCap": "8457860405.00",
+    "lastsale": "$9.71",
+    "netchange": "0.16",
+    "pctchange": "1.675%",
+    "volume": "15311093",
+    "marketCap": "8599562778.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Real Estate Investment Trusts",
@@ -1444,11 +1430,11 @@
   {
     "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": "$25.16",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "19590",
-    "marketCap": "22282698198.00",
+    "lastsale": "$25.19",
+    "netchange": "0.03",
+    "pctchange": "0.119%",
+    "volume": "3243",
+    "marketCap": "22309267393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1458,11 +1444,11 @@
   {
     "symbol": "AGNCM",
     "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.28",
+    "lastsale": "$25.29",
     "netchange": "0.01",
     "pctchange": "0.04%",
-    "volume": "25085",
-    "marketCap": "22388974978.00",
+    "volume": "20196",
+    "marketCap": "22397831377.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1472,11 +1458,11 @@
   {
     "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": "$25.62",
-    "netchange": "-0.02",
-    "pctchange": "-0.078%",
-    "volume": "20845",
-    "marketCap": "22690092521.00",
+    "lastsale": "$25.59",
+    "netchange": "-0.03",
+    "pctchange": "-0.117%",
+    "volume": "35849",
+    "marketCap": "22663523326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1486,11 +1472,11 @@
   {
     "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": "$25.40",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "33585",
-    "marketCap": "22495251758.00",
+    "lastsale": "$25.42",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "12046",
+    "marketCap": "22512964555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1500,11 +1486,11 @@
   {
     "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": "$24.71",
+    "lastsale": "$24.74",
     "netchange": "0.03",
-    "pctchange": "0.122%",
-    "volume": "46012",
-    "marketCap": "21884160273.00",
+    "pctchange": "0.121%",
+    "volume": "17494",
+    "marketCap": "21910729468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1514,11 +1500,11 @@
   {
     "symbol": "AGRI",
     "name": "AgriFORCE  Growing Systems Ltd. Common Shares",
-    "lastsale": "$3.23",
-    "netchange": "0.13",
-    "pctchange": "4.194%",
-    "volume": "1359277",
-    "marketCap": "500745521.00",
+    "lastsale": "$2.90",
+    "netchange": "-0.33",
+    "pctchange": "-10.217%",
+    "volume": "260497",
+    "marketCap": "4495858.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -1528,11 +1514,11 @@
   {
     "symbol": "AGYS",
     "name": "Agilysys Inc. Common Stock (DE)",
-    "lastsale": "$131.94",
-    "netchange": "-1.70",
-    "pctchange": "-1.272%",
-    "volume": "190506",
-    "marketCap": "3687790289.00",
+    "lastsale": "$133.66",
+    "netchange": "1.72",
+    "pctchange": "1.304%",
+    "volume": "168730",
+    "marketCap": "3735865167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -1542,11 +1528,11 @@
   {
     "symbol": "AHCO",
     "name": "AdaptHealth Corp. Common Stock",
-    "lastsale": "$9.72",
-    "netchange": "0.03",
-    "pctchange": "0.31%",
-    "volume": "866813",
-    "marketCap": "1307873521.00",
+    "lastsale": "$9.73",
+    "netchange": "0.01",
+    "pctchange": "0.103%",
+    "volume": "625649",
+    "marketCap": "1309219070.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Nursing Services",
@@ -1556,11 +1542,11 @@
   {
     "symbol": "AHG",
     "name": "Akso Health Group ADS",
-    "lastsale": "$0.8426",
-    "netchange": "-0.0357",
-    "pctchange": "-4.065%",
-    "volume": "887",
-    "marketCap": "202952911.00",
+    "lastsale": "$0.77",
+    "netchange": "-0.0726",
+    "pctchange": "-8.616%",
+    "volume": "4815",
+    "marketCap": "185466106.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -1570,11 +1556,11 @@
   {
     "symbol": "AIEV",
     "name": "Thunder Power Holdings Inc. Common Stock",
-    "lastsale": "$0.3032",
-    "netchange": "-0.0221",
-    "pctchange": "-6.794%",
-    "volume": "474988",
-    "marketCap": "15379718.00",
+    "lastsale": "$0.3015",
+    "netchange": "-0.0017",
+    "pctchange": "-0.561%",
+    "volume": "355870",
+    "marketCap": "15293486.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -1584,11 +1570,11 @@
   {
     "symbol": "AIFF",
     "name": "Firefly Neuroscience Inc. Common Stock",
-    "lastsale": "$3.06",
-    "netchange": "-0.14",
-    "pctchange": "-4.375%",
-    "volume": "23428",
-    "marketCap": "26020297.00",
+    "lastsale": "$3.13",
+    "netchange": "0.07",
+    "pctchange": "2.288%",
+    "volume": "24483",
+    "marketCap": "26615532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1598,11 +1584,11 @@
   {
     "symbol": "AIFU",
     "name": "AIX Inc. American Depositary Shares",
-    "lastsale": "$1.22",
-    "netchange": "-0.025",
-    "pctchange": "-2.008%",
-    "volume": "122128",
-    "marketCap": "69180617.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.06",
+    "pctchange": "-4.918%",
+    "volume": "178879",
+    "marketCap": "65778292.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Specialty Insurers",
@@ -1612,11 +1598,11 @@
   {
     "symbol": "AIHS",
     "name": "Senmiao Technology Limited Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "-0.02",
-    "pctchange": "-2.222%",
-    "volume": "7530",
-    "marketCap": "9255875.00",
+    "lastsale": "$0.91",
+    "netchange": "0.03",
+    "pctchange": "3.409%",
+    "volume": "6738",
+    "marketCap": "9571416.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -1626,11 +1612,11 @@
   {
     "symbol": "AILE",
     "name": "iLearningEngines Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.03",
-    "pctchange": "-2.344%",
-    "volume": "221226",
-    "marketCap": "176466594.00",
+    "lastsale": "$1.31",
+    "netchange": "0.06",
+    "pctchange": "4.80%",
+    "volume": "259513",
+    "marketCap": "184936990.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1641,9 +1627,9 @@
     "symbol": "AILEW",
     "name": "iLearningEngines Inc. Warrant",
     "lastsale": "$0.093",
-    "netchange": "-0.032",
-    "pctchange": "-25.60%",
-    "volume": "3435",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4700",
     "marketCap": "13129115.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -1668,10 +1654,10 @@
   {
     "symbol": "AIMAW",
     "name": "Aimfinity Investment Corp. I Warrant",
-    "lastsale": "$0.0104",
-    "netchange": "-0.0021",
-    "pctchange": "-16.80%",
-    "volume": "1886",
+    "lastsale": "$0.0124",
+    "netchange": "0.002",
+    "pctchange": "19.231%",
+    "volume": "200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -1679,14 +1665,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/aimaw"
   },
+  {
+    "symbol": "AIMBU",
+    "name": "Aimfinity Investment Corp. I Subunit",
+    "lastsale": "$11.73",
+    "netchange": "0.03",
+    "pctchange": "0.256%",
+    "volume": "800",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/aimbu"
+  },
   {
     "symbol": "AIMD",
     "name": "Ainos Inc. Common Stock",
-    "lastsale": "$0.428",
-    "netchange": "-0.01",
-    "pctchange": "-2.283%",
-    "volume": "25424",
-    "marketCap": "5923018.00",
+    "lastsale": "$0.4299",
+    "netchange": "0.0019",
+    "pctchange": "0.444%",
+    "volume": "21819",
+    "marketCap": "5949311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "AIOT",
     "name": "PowerFleet Inc. Common Stock",
-    "lastsale": "$6.60",
-    "netchange": "-0.54",
-    "pctchange": "-7.563%",
-    "volume": "1401839",
-    "marketCap": "872114476.00",
+    "lastsale": "$6.90",
+    "netchange": "0.30",
+    "pctchange": "4.545%",
+    "volume": "1913336",
+    "marketCap": "911756043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "AIP",
     "name": "Arteris Inc. Common Stock",
-    "lastsale": "$8.87",
-    "netchange": "-0.35",
-    "pctchange": "-3.796%",
-    "volume": "231099",
-    "marketCap": "356373476.00",
+    "lastsale": "$8.99",
+    "netchange": "0.12",
+    "pctchange": "1.353%",
+    "volume": "167707",
+    "marketCap": "361194763.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "AIRE",
     "name": "reAlpha Tech Corp. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.05",
-    "pctchange": "4.425%",
-    "volume": "64707",
-    "marketCap": "54120114.00",
+    "lastsale": "$1.19",
+    "netchange": "0.01",
+    "pctchange": "0.847%",
+    "volume": "44266",
+    "marketCap": "54578759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "AIRG",
     "name": "Airgain Inc. Common Stock",
-    "lastsale": "$8.79",
-    "netchange": "-0.07",
-    "pctchange": "-0.79%",
-    "volume": "43213",
-    "marketCap": "99719377.00",
+    "lastsale": "$8.98",
+    "netchange": "0.19",
+    "pctchange": "2.162%",
+    "volume": "31990",
+    "marketCap": "101874858.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -1752,11 +1752,11 @@
   {
     "symbol": "AIRJ",
     "name": "AirJoule Technologies Corporation Class A Common Stock",
-    "lastsale": "$8.28",
+    "lastsale": "$8.35",
     "netchange": "0.07",
-    "pctchange": "0.853%",
-    "volume": "57248",
-    "marketCap": "462381406.00",
+    "pctchange": "0.845%",
+    "volume": "19910",
+    "marketCap": "466290428.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "AIRJW",
     "name": "AirJoule Technologies Corporation Warrant",
-    "lastsale": "$0.8325",
-    "netchange": "0.0125",
-    "pctchange": "1.524%",
-    "volume": "21258",
-    "marketCap": "46489435.00",
+    "lastsale": "$0.8462",
+    "netchange": "0.0137",
+    "pctchange": "1.646%",
+    "volume": "18438",
+    "marketCap": "47254486.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1780,11 +1780,11 @@
   {
     "symbol": "AIRS",
     "name": "AirSculpt Technologies Inc. Common Stock",
-    "lastsale": "$7.07",
-    "netchange": "-0.32",
-    "pctchange": "-4.33%",
-    "volume": "319256",
-    "marketCap": "409227748.00",
+    "lastsale": "$6.48",
+    "netchange": "-0.59",
+    "pctchange": "-8.345%",
+    "volume": "266616",
+    "marketCap": "375077200.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -1794,11 +1794,11 @@
   {
     "symbol": "AIRT",
     "name": "Air T Inc. Common Stock",
-    "lastsale": "$22.35",
-    "netchange": "1.62",
-    "pctchange": "7.815%",
-    "volume": "31439",
-    "marketCap": "61687050.00",
+    "lastsale": "$22.40",
+    "netchange": "0.05",
+    "pctchange": "0.224%",
+    "volume": "13740",
+    "marketCap": "61825053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1808,11 +1808,11 @@
   {
     "symbol": "AIRTP",
     "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities",
-    "lastsale": "$17.1179",
-    "netchange": "-0.0821",
-    "pctchange": "-0.477%",
-    "volume": "517",
-    "marketCap": "47246209.00",
+    "lastsale": "$17.16",
+    "netchange": "0.0421",
+    "pctchange": "0.246%",
+    "volume": "2569",
+    "marketCap": "47362407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "AISP",
     "name": "Airship AI Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.08",
-    "pctchange": "-2.685%",
-    "volume": "1081517",
-    "marketCap": "79125094.00",
+    "lastsale": "$3.41",
+    "netchange": "0.51",
+    "pctchange": "17.586%",
+    "volume": "3078724",
+    "marketCap": "93040196.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "AISPW",
     "name": "Airship AI Holdings Inc. Warrants",
-    "lastsale": "$0.4127",
-    "netchange": "-0.0878",
-    "pctchange": "-17.542%",
-    "volume": "113391",
-    "marketCap": "11260319.00",
+    "lastsale": "$0.5399",
+    "netchange": "0.1272",
+    "pctchange": "30.821%",
+    "volume": "229344",
+    "marketCap": "14730910.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1853,7 +1853,7 @@
     "lastsale": "$10.66",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "8",
+    "volume": "808",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1864,10 +1864,10 @@
   {
     "symbol": "AITRR",
     "name": "AI TRANSPORTATION ACQUISITION CORP Right",
-    "lastsale": "$0.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "398",
+    "lastsale": "$0.1388",
+    "netchange": "0.0188",
+    "pctchange": "15.667%",
+    "volume": "16617",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "AIXI",
     "name": "XIAO-I Corporation American Depositary Shares",
-    "lastsale": "$5.66",
-    "netchange": "-0.63",
-    "pctchange": "-10.016%",
-    "volume": "138473",
-    "marketCap": "47360141.00",
+    "lastsale": "$5.87",
+    "netchange": "0.21",
+    "pctchange": "3.71%",
+    "volume": "44992",
+    "marketCap": "49117319.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "AKAM",
     "name": "Akamai Technologies Inc. Common Stock",
-    "lastsale": "$97.40",
-    "netchange": "-0.90",
-    "pctchange": "-0.916%",
-    "volume": "1523480",
-    "marketCap": "14632108436.00",
+    "lastsale": "$98.06",
+    "netchange": "0.66",
+    "pctchange": "0.678%",
+    "volume": "1467700",
+    "marketCap": "14731258247.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "AKAN",
     "name": "Akanda Corp. Common Shares",
-    "lastsale": "$1.52",
-    "netchange": "-0.1479",
-    "pctchange": "-8.867%",
-    "volume": "118609",
-    "marketCap": "2168756.00",
+    "lastsale": "$1.54",
+    "netchange": "0.02",
+    "pctchange": "1.316%",
+    "volume": "225542",
+    "marketCap": "2197292.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "AKBA",
     "name": "Akebia Therapeutics Inc. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.01",
-    "pctchange": "-0.493%",
-    "volume": "1245447",
-    "marketCap": "440726028.00",
+    "lastsale": "$2.05",
+    "netchange": "0.03",
+    "pctchange": "1.485%",
+    "volume": "1543073",
+    "marketCap": "447271464.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "AKRO",
     "name": "Akero Therapeutics Inc. Common Stock",
-    "lastsale": "$29.70",
-    "netchange": "-1.22",
-    "pctchange": "-3.946%",
-    "volume": "428540",
-    "marketCap": "2073034696.00",
+    "lastsale": "$31.11",
+    "netchange": "1.41",
+    "pctchange": "4.747%",
+    "volume": "507515",
+    "marketCap": "2171451494.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1948,11 +1948,11 @@
   {
     "symbol": "AKTS",
     "name": "Akoustis Technologies Inc. Common Stock",
-    "lastsale": "$0.095",
-    "netchange": "-0.0026",
-    "pctchange": "-2.664%",
-    "volume": "5556681",
-    "marketCap": "14686137.00",
+    "lastsale": "$0.0966",
+    "netchange": "0.0016",
+    "pctchange": "1.684%",
+    "volume": "5264465",
+    "marketCap": "14933483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "AKTX",
     "name": "Akari Therapeutics plc ADS",
-    "lastsale": "$1.27",
-    "netchange": "-0.03",
-    "pctchange": "-2.308%",
-    "volume": "60482",
-    "marketCap": "31443369.00",
+    "lastsale": "$1.29",
+    "netchange": "0.02",
+    "pctchange": "1.575%",
+    "volume": "6274",
+    "marketCap": "31938540.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "AKYA",
     "name": "Akoya BioSciences Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.12",
-    "pctchange": "-5.479%",
-    "volume": "62013",
-    "marketCap": "102596209.00",
+    "lastsale": "$2.12",
+    "netchange": "0.05",
+    "pctchange": "2.415%",
+    "volume": "44730",
+    "marketCap": "105074378.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -1990,11 +1990,11 @@
   {
     "symbol": "ALAB",
     "name": "Astera Labs Inc. Common Stock",
-    "lastsale": "$114.68",
-    "netchange": "-0.59",
-    "pctchange": "-0.512%",
-    "volume": "2798989",
-    "marketCap": "18189492622.00",
+    "lastsale": "$120.40",
+    "netchange": "5.72",
+    "pctchange": "4.988%",
+    "volume": "4059931",
+    "marketCap": "19096746701.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Semiconductors",
@@ -2004,11 +2004,11 @@
   {
     "symbol": "ALAR",
     "name": "Alarum Technologies Ltd. American Depositary Share",
-    "lastsale": "$12.38",
-    "netchange": "-0.58",
-    "pctchange": "-4.475%",
-    "volume": "175065",
-    "marketCap": "85050600.00",
+    "lastsale": "$12.36",
+    "netchange": "-0.02",
+    "pctchange": "-0.162%",
+    "volume": "190947",
+    "marketCap": "84913200.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ALBT",
     "name": "Avalon GloboCare Corp. Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "0.12",
-    "pctchange": "4.724%",
-    "volume": "84155",
-    "marketCap": "2910628.00",
+    "lastsale": "$4.12",
+    "netchange": "1.46",
+    "pctchange": "54.887%",
+    "volume": "48752275",
+    "marketCap": "4508191.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2032,11 +2032,11 @@
   {
     "symbol": "ALCE",
     "name": "Alternus Clean Energy Inc. Class A Common Stock",
-    "lastsale": "$0.9923",
-    "netchange": "-0.0678",
-    "pctchange": "-6.396%",
-    "volume": "65463",
-    "marketCap": "4335637.00",
+    "lastsale": "$1.00",
+    "netchange": "0.0077",
+    "pctchange": "0.776%",
+    "volume": "24882",
+    "marketCap": "4369280.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Power Generation",
@@ -2046,11 +2046,11 @@
   {
     "symbol": "ALCO",
     "name": "Alico Inc. Common Stock",
-    "lastsale": "$27.60",
-    "netchange": "0.70",
-    "pctchange": "2.602%",
-    "volume": "74559",
-    "marketCap": "210672704.00",
+    "lastsale": "$27.80",
+    "netchange": "0.20",
+    "pctchange": "0.725%",
+    "volume": "64733",
+    "marketCap": "212199318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -2060,10 +2060,10 @@
   {
     "symbol": "ALCY",
     "name": "Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares",
-    "lastsale": "$11.2844",
-    "netchange": "0.1744",
-    "pctchange": "1.57%",
-    "volume": "2438",
+    "lastsale": "$10.95",
+    "netchange": "-0.3344",
+    "pctchange": "-2.963%",
+    "volume": "864",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2071,27 +2071,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/alcy"
   },
-  {
-    "symbol": "ALCYW",
-    "name": "Alchemy Investments Acquisition Corp 1 Warrants",
-    "lastsale": "$0.10",
-    "netchange": "0.0197",
-    "pctchange": "24.533%",
-    "volume": "200",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/alcyw"
-  },
   {
     "symbol": "ALDFU",
     "name": "Aldel Financial II Inc. Units",
     "lastsale": "$10.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "793734",
+    "volume": "457894",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2102,11 +2088,11 @@
   {
     "symbol": "ALDX",
     "name": "Aldeyra Therapeutics Inc. Common Stock",
-    "lastsale": "$4.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.202%",
-    "volume": "573399",
-    "marketCap": "294770510.00",
+    "lastsale": "$5.22",
+    "netchange": "0.27",
+    "pctchange": "5.455%",
+    "volume": "403524",
+    "marketCap": "310848902.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2116,11 +2102,11 @@
   {
     "symbol": "ALEC",
     "name": "Alector Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "0.01",
-    "pctchange": "0.457%",
-    "volume": "2610838",
-    "marketCap": "215451731.00",
+    "lastsale": "$2.16",
+    "netchange": "-0.04",
+    "pctchange": "-1.818%",
+    "volume": "2717519",
+    "marketCap": "211534427.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2130,10 +2116,10 @@
   {
     "symbol": "ALF",
     "name": "Centurion Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.115",
-    "netchange": "0.015",
-    "pctchange": "0.149%",
-    "volume": "138455",
+    "lastsale": "$10.1126",
+    "netchange": "-0.0024",
+    "pctchange": "-0.024%",
+    "volume": "3094",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2145,9 +2131,9 @@
     "symbol": "ALFUU",
     "name": "Centurion Acquisition Corp. Unit",
     "lastsale": "$10.155",
-    "netchange": "0.025",
-    "pctchange": "0.247%",
-    "volume": "3029",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "91",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2158,10 +2144,10 @@
   {
     "symbol": "ALFUW",
     "name": "Centurion Acquisition Corp. Warrant",
-    "lastsale": "$0.1074",
-    "netchange": "0.0074",
-    "pctchange": "7.40%",
-    "volume": "80691",
+    "lastsale": "$0.11",
+    "netchange": "0.0026",
+    "pctchange": "2.421%",
+    "volume": "458",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2172,11 +2158,11 @@
   {
     "symbol": "ALGM",
     "name": "Allegro MicroSystems Inc. Common Stock",
-    "lastsale": "$20.83",
-    "netchange": "-0.42",
-    "pctchange": "-1.976%",
-    "volume": "1773681",
-    "marketCap": "3832383679.00",
+    "lastsale": "$21.21",
+    "netchange": "0.38",
+    "pctchange": "1.824%",
+    "volume": "1287938",
+    "marketCap": "3902297543.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -2186,11 +2172,11 @@
   {
     "symbol": "ALGN",
     "name": "Align Technology Inc. Common Stock",
-    "lastsale": "$227.81",
-    "netchange": "-7.48",
-    "pctchange": "-3.179%",
-    "volume": "528080",
-    "marketCap": "17006713599.00",
+    "lastsale": "$232.35",
+    "netchange": "4.54",
+    "pctchange": "1.993%",
+    "volume": "560642",
+    "marketCap": "17345638491.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Industrial Specialties",
@@ -2200,11 +2186,11 @@
   {
     "symbol": "ALGS",
     "name": "Aligos Therapeutics Inc. Common Stock",
-    "lastsale": "$27.97",
-    "netchange": "2.19",
-    "pctchange": "8.495%",
-    "volume": "370069",
-    "marketCap": "100353339.00",
+    "lastsale": "$28.67",
+    "netchange": "0.70",
+    "pctchange": "2.503%",
+    "volume": "464859",
+    "marketCap": "102864864.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2214,11 +2200,11 @@
   {
     "symbol": "ALGT",
     "name": "Allegiant Travel Company Common Stock",
-    "lastsale": "$81.12",
-    "netchange": "-1.78",
-    "pctchange": "-2.147%",
-    "volume": "243934",
-    "marketCap": "1488060900.00",
+    "lastsale": "$79.84",
+    "netchange": "-1.28",
+    "pctchange": "-1.578%",
+    "volume": "226120",
+    "marketCap": "1464580649.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Air Freight/Delivery Services",
@@ -2228,11 +2214,11 @@
   {
     "symbol": "ALHC",
     "name": "Alignment Healthcare Inc. Common Stock",
-    "lastsale": "$12.20",
-    "netchange": "-0.32",
-    "pctchange": "-2.556%",
-    "volume": "1253050",
-    "marketCap": "2338692335.00",
+    "lastsale": "$11.39",
+    "netchange": "-0.81",
+    "pctchange": "-6.639%",
+    "volume": "1863404",
+    "marketCap": "2183418499.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -2242,11 +2228,11 @@
   {
     "symbol": "ALKS",
     "name": "Alkermes plc Ordinary Shares",
-    "lastsale": "$31.19",
-    "netchange": "0.13",
-    "pctchange": "0.419%",
-    "volume": "1747926",
-    "marketCap": "5046620225.00",
+    "lastsale": "$31.46",
+    "netchange": "0.27",
+    "pctchange": "0.866%",
+    "volume": "1485652",
+    "marketCap": "5090306902.00",
     "country": "Ireland",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2256,11 +2242,11 @@
   {
     "symbol": "ALKT",
     "name": "Alkami Technology Inc. Common Stock",
-    "lastsale": "$39.39",
-    "netchange": "-0.26",
-    "pctchange": "-0.656%",
-    "volume": "742362",
-    "marketCap": "3958563201.00",
+    "lastsale": "$40.40",
+    "netchange": "1.01",
+    "pctchange": "2.564%",
+    "volume": "1269929",
+    "marketCap": "4060064822.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -2271,9 +2257,9 @@
     "symbol": "ALLK",
     "name": "Allakos Inc. Common Stock",
     "lastsale": "$1.10",
-    "netchange": "-0.02",
-    "pctchange": "-1.786%",
-    "volume": "257027",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "122399",
     "marketCap": "98277997.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -2284,11 +2270,11 @@
   {
     "symbol": "ALLO",
     "name": "Allogene Therapeutics Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.115",
-    "pctchange": "-5.10%",
-    "volume": "1873237",
-    "marketCap": "448698275.00",
+    "lastsale": "$2.19",
+    "netchange": "0.05",
+    "pctchange": "2.336%",
+    "volume": "2645412",
+    "marketCap": "459181879.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2298,11 +2284,11 @@
   {
     "symbol": "ALLR",
     "name": "Allarity Therapeutics Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "-0.025",
-    "pctchange": "-2.262%",
-    "volume": "128545",
-    "marketCap": "4788274.00",
+    "lastsale": "$1.10",
+    "netchange": "0.02",
+    "pctchange": "1.852%",
+    "volume": "132781",
+    "marketCap": "4876946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2312,11 +2298,11 @@
   {
     "symbol": "ALLT",
     "name": "Allot Ltd. Ordinary Shares",
-    "lastsale": "$4.75",
-    "netchange": "0.05",
-    "pctchange": "1.064%",
-    "volume": "626583",
-    "marketCap": "182290460.00",
+    "lastsale": "$4.76",
+    "netchange": "0.01",
+    "pctchange": "0.211%",
+    "volume": "418399",
+    "marketCap": "182674230.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "Computer Communications Equipment",
@@ -2326,11 +2312,11 @@
   {
     "symbol": "ALMS",
     "name": "Alumis Inc. Common Stock",
-    "lastsale": "$8.62",
-    "netchange": "0.63",
-    "pctchange": "7.885%",
-    "volume": "474335",
-    "marketCap": "468991159.00",
+    "lastsale": "$9.00",
+    "netchange": "0.38",
+    "pctchange": "4.408%",
+    "volume": "101691",
+    "marketCap": "489665943.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2340,11 +2326,11 @@
   {
     "symbol": "ALNT",
     "name": "Allient Inc. Common Stock",
-    "lastsale": "$26.14",
-    "netchange": "-0.26",
-    "pctchange": "-0.985%",
-    "volume": "117301",
-    "marketCap": "440338181.00",
+    "lastsale": "$26.30",
+    "netchange": "0.16",
+    "pctchange": "0.612%",
+    "volume": "70702",
+    "marketCap": "443033441.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2354,11 +2340,11 @@
   {
     "symbol": "ALNY",
     "name": "Alnylam Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$251.81",
-    "netchange": "-2.91",
-    "pctchange": "-1.142%",
-    "volume": "460368",
-    "marketCap": "32478684710.00",
+    "lastsale": "$256.26",
+    "netchange": "4.45",
+    "pctchange": "1.767%",
+    "volume": "574959",
+    "marketCap": "33052649790.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2368,11 +2354,11 @@
   {
     "symbol": "ALOT",
     "name": "AstroNova Inc. Common Stock",
-    "lastsale": "$15.77",
+    "lastsale": "$15.91",
     "netchange": "0.14",
-    "pctchange": "0.896%",
-    "volume": "9930",
-    "marketCap": "118488904.00",
+    "pctchange": "0.888%",
+    "volume": "6662",
+    "marketCap": "119540803.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Computer peripheral equipment",
@@ -2382,11 +2368,11 @@
   {
     "symbol": "ALRM",
     "name": "Alarm.com Holdings Inc. Common Stock",
-    "lastsale": "$67.95",
-    "netchange": "-0.86",
-    "pctchange": "-1.25%",
-    "volume": "478656",
-    "marketCap": "3358706869.00",
+    "lastsale": "$68.41",
+    "netchange": "0.46",
+    "pctchange": "0.677%",
+    "volume": "343366",
+    "marketCap": "3381444252.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -2396,11 +2382,11 @@
   {
     "symbol": "ALRN",
     "name": "Aileron Therapeutics Inc. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "-0.03",
-    "pctchange": "-1.277%",
-    "volume": "205691",
-    "marketCap": "50264983.00",
+    "lastsale": "$2.20",
+    "netchange": "-0.12",
+    "pctchange": "-5.172%",
+    "volume": "58609",
+    "marketCap": "47665070.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2410,11 +2396,11 @@
   {
     "symbol": "ALRS",
     "name": "Alerus Financial Corporation Common Stock",
-    "lastsale": "$21.87",
+    "lastsale": "$21.91",
     "netchange": "0.04",
     "pctchange": "0.183%",
-    "volume": "35600",
-    "marketCap": "554148184.00",
+    "volume": "32134",
+    "marketCap": "555161715.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -2424,10 +2410,10 @@
   {
     "symbol": "ALSA",
     "name": "Alpha Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$11.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.167%",
-    "volume": "124",
+    "lastsale": "$11.97",
+    "netchange": "0.04",
+    "pctchange": "0.335%",
+    "volume": "1527",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -2438,10 +2424,10 @@
   {
     "symbol": "ALSAW",
     "name": "Alpha Star Acquisition Corporation Warrants",
-    "lastsale": "$0.0098",
-    "netchange": "0.0041",
-    "pctchange": "71.93%",
-    "volume": "138165",
+    "lastsale": "$0.0125",
+    "netchange": "0.0027",
+    "pctchange": "27.551%",
+    "volume": "382161",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -2452,11 +2438,11 @@
   {
     "symbol": "ALT",
     "name": "Altimmune Inc. Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "-0.71",
-    "pctchange": "-7.208%",
-    "volume": "4674073",
-    "marketCap": "650079073.00",
+    "lastsale": "$9.11",
+    "netchange": "-0.03",
+    "pctchange": "-0.328%",
+    "volume": "3318766",
+    "marketCap": "647945334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2466,11 +2452,11 @@
   {
     "symbol": "ALTI",
     "name": "AlTi Global Inc. Class A Common Stock",
-    "lastsale": "$4.44",
-    "netchange": "0.11",
-    "pctchange": "2.54%",
-    "volume": "87574",
-    "marketCap": "620826801.00",
+    "lastsale": "$4.64",
+    "netchange": "0.20",
+    "pctchange": "4.505%",
+    "volume": "153399",
+    "marketCap": "648791972.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -2480,11 +2466,11 @@
   {
     "symbol": "ALTO",
     "name": "Alto Ingredients Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.02",
-    "pctchange": "1.379%",
-    "volume": "567523",
-    "marketCap": "112669804.00",
+    "lastsale": "$1.50",
+    "netchange": "0.03",
+    "pctchange": "2.041%",
+    "volume": "444113",
+    "marketCap": "114969188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2494,11 +2480,11 @@
   {
     "symbol": "ALTR",
     "name": "Altair Engineering Inc. Class A Common Stock",
-    "lastsale": "$105.74",
-    "netchange": "-0.07",
-    "pctchange": "-0.066%",
-    "volume": "597544",
-    "marketCap": "8996485136.00",
+    "lastsale": "$106.17",
+    "netchange": "0.43",
+    "pctchange": "0.407%",
+    "volume": "936846",
+    "marketCap": "9033070048.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -2508,11 +2494,11 @@
   {
     "symbol": "ALTS",
     "name": "ALT5 Sigma Corporation Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "-0.17",
-    "pctchange": "-6.137%",
-    "volume": "114855",
-    "marketCap": "36580619.00",
+    "lastsale": "$3.03",
+    "netchange": "0.43",
+    "pctchange": "16.538%",
+    "volume": "390864",
+    "marketCap": "42630491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -2522,11 +2508,11 @@
   {
     "symbol": "ALVO",
     "name": "Alvotech Ordinary Shares",
-    "lastsale": "$11.46",
-    "netchange": "-0.04",
-    "pctchange": "-0.348%",
-    "volume": "73852",
-    "marketCap": "3460232400.00",
+    "lastsale": "$11.41",
+    "netchange": "-0.05",
+    "pctchange": "-0.436%",
+    "volume": "61960",
+    "marketCap": "3445135400.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2550,11 +2536,11 @@
   {
     "symbol": "ALVR",
     "name": "AlloVir Inc. Common Stock",
-    "lastsale": "$0.499",
-    "netchange": "-0.031",
-    "pctchange": "-5.849%",
-    "volume": "593373",
-    "marketCap": "57652738.00",
+    "lastsale": "$0.503",
+    "netchange": "0.004",
+    "pctchange": "0.802%",
+    "volume": "86168",
+    "marketCap": "58114885.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2564,11 +2550,11 @@
   {
     "symbol": "ALXO",
     "name": "ALX Oncology Holdings Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "0.25",
-    "pctchange": "16.026%",
-    "volume": "1751136",
-    "marketCap": "95465018.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.19",
+    "pctchange": "-10.497%",
+    "volume": "1180934",
+    "marketCap": "85443828.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2578,11 +2564,11 @@
   {
     "symbol": "ALZN",
     "name": "Alzamend Neuro Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.04",
-    "pctchange": "-3.361%",
-    "volume": "110962",
-    "marketCap": "4473574.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.87%",
+    "volume": "127214",
+    "marketCap": "4434673.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2592,11 +2578,11 @@
   {
     "symbol": "AMAL",
     "name": "Amalgamated Financial Corp. Common Stock (DE)",
-    "lastsale": "$35.89",
-    "netchange": "-0.02",
-    "pctchange": "-0.056%",
-    "volume": "141666",
-    "marketCap": "1100721285.00",
+    "lastsale": "$35.86",
+    "netchange": "-0.03",
+    "pctchange": "-0.084%",
+    "volume": "145131",
+    "marketCap": "1099801206.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -2606,11 +2592,11 @@
   {
     "symbol": "AMAT",
     "name": "Applied Materials Inc. Common Stock",
-    "lastsale": "$172.03",
-    "netchange": "-9.13",
-    "pctchange": "-5.04%",
-    "volume": "8660714",
-    "marketCap": "141822235259.00",
+    "lastsale": "$173.02",
+    "netchange": "0.99",
+    "pctchange": "0.575%",
+    "volume": "6057311",
+    "marketCap": "142638395306.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Semiconductors",
@@ -2620,11 +2606,11 @@
   {
     "symbol": "AMBA",
     "name": "Ambarella Inc. Ordinary Shares",
-    "lastsale": "$69.32",
-    "netchange": "-1.76",
-    "pctchange": "-2.476%",
-    "volume": "545262",
-    "marketCap": "2861147993.00",
+    "lastsale": "$71.70",
+    "netchange": "2.38",
+    "pctchange": "3.433%",
+    "volume": "526821",
+    "marketCap": "2959381292.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -2634,11 +2620,11 @@
   {
     "symbol": "AMCX",
     "name": "AMC Networks Inc. Class A Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "-0.14",
-    "pctchange": "-1.507%",
-    "volume": "407677",
-    "marketCap": "403705128.00",
+    "lastsale": "$9.39",
+    "netchange": "0.24",
+    "pctchange": "2.623%",
+    "volume": "639672",
+    "marketCap": "414294115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -2648,11 +2634,11 @@
   {
     "symbol": "AMD",
     "name": "Advanced Micro Devices Inc. Common Stock",
-    "lastsale": "$141.36",
-    "netchange": "-2.63",
-    "pctchange": "-1.827%",
-    "volume": "29522615",
-    "marketCap": "229400046431.00",
+    "lastsale": "$138.59",
+    "netchange": "-2.77",
+    "pctchange": "-1.96%",
+    "volume": "33465482",
+    "marketCap": "224904870082.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -2662,11 +2648,11 @@
   {
     "symbol": "AMED",
     "name": "Amedisys Inc Common Stock",
-    "lastsale": "$84.78",
-    "netchange": "-0.20",
-    "pctchange": "-0.235%",
-    "volume": "890076",
-    "marketCap": "2776640886.00",
+    "lastsale": "$86.03",
+    "netchange": "1.25",
+    "pctchange": "1.474%",
+    "volume": "402424",
+    "marketCap": "2817579800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -2676,11 +2662,11 @@
   {
     "symbol": "AMGN",
     "name": "Amgen Inc. Common Stock",
-    "lastsale": "$274.33",
-    "netchange": "-3.93",
-    "pctchange": "-1.412%",
-    "volume": "3185432",
-    "marketCap": "147461351901.00",
+    "lastsale": "$272.58",
+    "netchange": "-1.75",
+    "pctchange": "-0.638%",
+    "volume": "3970218",
+    "marketCap": "146520669635.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2690,11 +2676,11 @@
   {
     "symbol": "AMIX",
     "name": "Autonomix Medical Inc. Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "-0.26",
-    "pctchange": "-6.718%",
-    "volume": "149817",
-    "marketCap": "4159258.00",
+    "lastsale": "$3.95",
+    "netchange": "0.34",
+    "pctchange": "9.418%",
+    "volume": "114592",
+    "marketCap": "4550989.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -2704,11 +2690,11 @@
   {
     "symbol": "AMKR",
     "name": "Amkor Technology Inc. Common Stock",
-    "lastsale": "$26.01",
-    "netchange": "-0.53",
-    "pctchange": "-1.997%",
-    "volume": "1210000",
-    "marketCap": "6414873871.00",
+    "lastsale": "$26.28",
+    "netchange": "0.27",
+    "pctchange": "1.038%",
+    "volume": "810288",
+    "marketCap": "6481464257.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -2718,11 +2704,11 @@
   {
     "symbol": "AMLI",
     "name": "American Lithium Corp. Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "-0.01",
-    "pctchange": "-1.639%",
-    "volume": "488659",
-    "marketCap": "130535701.00",
+    "lastsale": "$0.584",
+    "netchange": "-0.016",
+    "pctchange": "-2.667%",
+    "volume": "281009",
+    "marketCap": "127054749.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2732,11 +2718,11 @@
   {
     "symbol": "AMLX",
     "name": "Amylyx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.97",
-    "netchange": "-0.29",
-    "pctchange": "-5.513%",
-    "volume": "768550",
-    "marketCap": "340682864.00",
+    "lastsale": "$5.14",
+    "netchange": "0.17",
+    "pctchange": "3.421%",
+    "volume": "481435",
+    "marketCap": "352336000.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2746,11 +2732,11 @@
   {
     "symbol": "AMPG",
     "name": "Amplitech Group Inc. Common Stock",
-    "lastsale": "$0.859",
-    "netchange": "-0.021",
-    "pctchange": "-2.386%",
-    "volume": "243034",
-    "marketCap": "9527685.00",
+    "lastsale": "$0.868",
+    "netchange": "0.009",
+    "pctchange": "1.048%",
+    "volume": "94751",
+    "marketCap": "9627510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2760,11 +2746,11 @@
   {
     "symbol": "AMPGW",
     "name": "Amplitech Group Inc. Warrants",
-    "lastsale": "$0.021",
-    "netchange": "-0.0109",
-    "pctchange": "-34.169%",
-    "volume": "2400",
-    "marketCap": "232924.00",
+    "lastsale": "$0.0298",
+    "netchange": "0.0088",
+    "pctchange": "41.905%",
+    "volume": "1900",
+    "marketCap": "330530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2774,11 +2760,11 @@
   {
     "symbol": "AMPH",
     "name": "Amphastar Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$43.60",
-    "netchange": "-0.70",
-    "pctchange": "-1.58%",
-    "volume": "699865",
-    "marketCap": "2096350479.00",
+    "lastsale": "$43.80",
+    "netchange": "0.20",
+    "pctchange": "0.459%",
+    "volume": "267262",
+    "marketCap": "2105966765.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2788,11 +2774,11 @@
   {
     "symbol": "AMPL",
     "name": "Amplitude Inc. Class A Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "0.08",
-    "pctchange": "0.716%",
-    "volume": "418680",
-    "marketCap": "1436440219.00",
+    "lastsale": "$11.46",
+    "netchange": "0.21",
+    "pctchange": "1.867%",
+    "volume": "374825",
+    "marketCap": "1463253770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -2802,11 +2788,11 @@
   {
     "symbol": "AMRK",
     "name": "A-Mark Precious Metals Inc. Common Stock",
-    "lastsale": "$30.11",
-    "netchange": "0.35",
-    "pctchange": "1.176%",
-    "volume": "164695",
-    "marketCap": "698072016.00",
+    "lastsale": "$28.75",
+    "netchange": "-1.36",
+    "pctchange": "-4.517%",
+    "volume": "529532",
+    "marketCap": "666541696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -2816,11 +2802,11 @@
   {
     "symbol": "AMRN",
     "name": "Amarin Corporation plc",
-    "lastsale": "$0.4911",
-    "netchange": "-0.009",
-    "pctchange": "-1.80%",
-    "volume": "1500559",
-    "marketCap": "202008156.00",
+    "lastsale": "$0.4824",
+    "netchange": "-0.0087",
+    "pctchange": "-1.772%",
+    "volume": "1243227",
+    "marketCap": "198429514.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2830,11 +2816,11 @@
   {
     "symbol": "AMRX",
     "name": "Amneal Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$8.63",
+    "lastsale": "$8.45",
     "netchange": "-0.18",
-    "pctchange": "-2.043%",
-    "volume": "1081878",
-    "marketCap": "2673957431.00",
+    "pctchange": "-2.086%",
+    "volume": "1139195",
+    "marketCap": "2618185434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2844,11 +2830,11 @@
   {
     "symbol": "AMSC",
     "name": "American Superconductor Corporation Common Stock",
-    "lastsale": "$34.89",
-    "netchange": "-0.34",
-    "pctchange": "-0.965%",
-    "volume": "1846851",
-    "marketCap": "1376522671.00",
+    "lastsale": "$31.20",
+    "netchange": "-3.69",
+    "pctchange": "-10.576%",
+    "volume": "2650887",
+    "marketCap": "1230940308.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Metal Fabrications",
@@ -2858,11 +2844,11 @@
   {
     "symbol": "AMSF",
     "name": "AMERISAFE Inc. Common Stock",
-    "lastsale": "$58.84",
-    "netchange": "0.35",
-    "pctchange": "0.598%",
-    "volume": "309541",
-    "marketCap": "1120900235.00",
+    "lastsale": "$55.04",
+    "netchange": "-0.43",
+    "pctchange": "-0.775%",
+    "volume": "128429",
+    "marketCap": "1048510349.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Property-Casualty Insurers",
@@ -2872,11 +2858,11 @@
   {
     "symbol": "AMST",
     "name": "Amesite Inc. Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "0.14",
-    "pctchange": "4.43%",
-    "volume": "44437",
-    "marketCap": "9215052.00",
+    "lastsale": "$3.36",
+    "netchange": "0.06",
+    "pctchange": "1.818%",
+    "volume": "27745",
+    "marketCap": "9382598.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2886,11 +2872,11 @@
   {
     "symbol": "AMTX",
     "name": "Aemetis Inc. (DE) Common Stock",
-    "lastsale": "$3.39",
-    "netchange": "-0.04",
-    "pctchange": "-1.166%",
-    "volume": "735786",
-    "marketCap": "168600199.00",
+    "lastsale": "$3.36",
+    "netchange": "-0.03",
+    "pctchange": "-0.885%",
+    "volume": "467103",
+    "marketCap": "167108162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2900,11 +2886,11 @@
   {
     "symbol": "AMWD",
     "name": "American Woodmark Corporation Common Stock",
-    "lastsale": "$88.20",
-    "netchange": "-0.14",
-    "pctchange": "-0.158%",
-    "volume": "116785",
-    "marketCap": "1327778059.00",
+    "lastsale": "$89.39",
+    "netchange": "1.19",
+    "pctchange": "1.349%",
+    "volume": "140277",
+    "marketCap": "1345692524.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Forest Products",
@@ -2914,11 +2900,11 @@
   {
     "symbol": "AMZN",
     "name": "Amazon.com Inc. Common Stock",
-    "lastsale": "$220.55",
-    "netchange": "2.39",
-    "pctchange": "1.096%",
-    "volume": "40786339",
-    "marketCap": "2319085677814.00",
+    "lastsale": "$227.03",
+    "netchange": "6.48",
+    "pctchange": "2.938%",
+    "volume": "44121782",
+    "marketCap": "2387222949146.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Catalog/Specialty Distribution",
@@ -2928,11 +2914,11 @@
   {
     "symbol": "ANAB",
     "name": "AnaptysBio Inc. Common Stock",
-    "lastsale": "$23.66",
-    "netchange": "-0.42",
-    "pctchange": "-1.744%",
-    "volume": "683511",
-    "marketCap": "719942616.00",
+    "lastsale": "$24.81",
+    "netchange": "1.15",
+    "pctchange": "4.861%",
+    "volume": "660214",
+    "marketCap": "754935600.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2942,11 +2928,11 @@
   {
     "symbol": "ANDE",
     "name": "Andersons Inc. (The) Common Stock",
-    "lastsale": "$46.14",
-    "netchange": "-0.81",
-    "pctchange": "-1.725%",
-    "volume": "325895",
-    "marketCap": "1571989938.00",
+    "lastsale": "$45.55",
+    "netchange": "-0.59",
+    "pctchange": "-1.279%",
+    "volume": "296242",
+    "marketCap": "1551888637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -2956,11 +2942,11 @@
   {
     "symbol": "ANEB",
     "name": "Anebulo Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "-0.13",
-    "pctchange": "-8.387%",
-    "volume": "5002",
-    "marketCap": "36825168.00",
+    "lastsale": "$1.445",
+    "netchange": "0.025",
+    "pctchange": "1.761%",
+    "volume": "4634",
+    "marketCap": "37473499.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2970,11 +2956,11 @@
   {
     "symbol": "ANGH",
     "name": "Anghami Inc. Ordinary Shares",
-    "lastsale": "$0.6835",
-    "netchange": "-0.0067",
-    "pctchange": "-0.971%",
-    "volume": "16150",
-    "marketCap": "20306540.00",
+    "lastsale": "$0.6775",
+    "netchange": "-0.006",
+    "pctchange": "-0.878%",
+    "volume": "13016",
+    "marketCap": "20128282.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2984,11 +2970,11 @@
   {
     "symbol": "ANGHW",
     "name": "Anghami Inc. Warrants",
-    "lastsale": "$0.0282",
-    "netchange": "0.0032",
-    "pctchange": "12.80%",
-    "volume": "617",
-    "marketCap": "837812.00",
+    "lastsale": "$0.0278",
+    "netchange": "-0.0004",
+    "pctchange": "-1.418%",
+    "volume": "12243",
+    "marketCap": "825928.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2998,11 +2984,11 @@
   {
     "symbol": "ANGI",
     "name": "Angi Inc. Class A Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.06",
-    "pctchange": "-3.077%",
-    "volume": "1247425",
-    "marketCap": "939838474.00",
+    "lastsale": "$1.98",
+    "netchange": "0.09",
+    "pctchange": "4.762%",
+    "volume": "1220753",
+    "marketCap": "984592687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -3012,11 +2998,11 @@
   {
     "symbol": "ANGO",
     "name": "AngioDynamics Inc. Common Stock",
-    "lastsale": "$7.10",
-    "netchange": "-0.04",
-    "pctchange": "-0.56%",
-    "volume": "311585",
-    "marketCap": "288503168.00",
+    "lastsale": "$7.00",
+    "netchange": "-0.10",
+    "pctchange": "-1.408%",
+    "volume": "152493",
+    "marketCap": "284439743.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -3026,11 +3012,11 @@
   {
     "symbol": "ANIK",
     "name": "Anika Therapeutics Inc. Common Stock",
-    "lastsale": "$17.54",
-    "netchange": "-0.02",
-    "pctchange": "-0.114%",
-    "volume": "95561",
-    "marketCap": "256883754.00",
+    "lastsale": "$17.45",
+    "netchange": "-0.09",
+    "pctchange": "-0.513%",
+    "volume": "67536",
+    "marketCap": "255565650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3040,11 +3026,11 @@
   {
     "symbol": "ANIP",
     "name": "ANI Pharmaceuticals Inc.",
-    "lastsale": "$55.99",
-    "netchange": "-0.87",
-    "pctchange": "-1.53%",
-    "volume": "300793",
-    "marketCap": "1177473563.00",
+    "lastsale": "$56.97",
+    "netchange": "0.98",
+    "pctchange": "1.75%",
+    "volume": "403211",
+    "marketCap": "1198083031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3054,11 +3040,11 @@
   {
     "symbol": "ANIX",
     "name": "Anixa Biosciences Inc. Common Stock",
-    "lastsale": "$3.22",
-    "netchange": "-0.02",
-    "pctchange": "-0.617%",
-    "volume": "68393",
-    "marketCap": "103617964.00",
+    "lastsale": "$3.18",
+    "netchange": "-0.04",
+    "pctchange": "-1.242%",
+    "volume": "76646",
+    "marketCap": "102330785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3068,11 +3054,11 @@
   {
     "symbol": "ANL",
     "name": "Adlai Nortye Ltd. American Depositary Shares",
-    "lastsale": "$2.05",
-    "netchange": "-0.23",
-    "pctchange": "-10.088%",
-    "volume": "18536",
-    "marketCap": "75645549.00",
+    "lastsale": "$2.10",
+    "netchange": "0.05",
+    "pctchange": "2.439%",
+    "volume": "10799",
+    "marketCap": "77490563.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3082,11 +3068,11 @@
   {
     "symbol": "ANNX",
     "name": "Annexon Inc. Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "-0.09",
-    "pctchange": "-1.744%",
-    "volume": "914734",
-    "marketCap": "540429070.00",
+    "lastsale": "$5.10",
+    "netchange": "0.03",
+    "pctchange": "0.592%",
+    "volume": "948275",
+    "marketCap": "543626876.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3096,10 +3082,10 @@
   {
     "symbol": "ANSC",
     "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$10.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "46128",
+    "lastsale": "$10.435",
+    "netchange": "-0.005",
+    "pctchange": "-0.048%",
+    "volume": "290326",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -3124,10 +3110,10 @@
   {
     "symbol": "ANSCW",
     "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant",
-    "lastsale": "$0.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$0.30",
+    "netchange": "-0.01",
+    "pctchange": "-3.226%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -3138,11 +3124,11 @@
   {
     "symbol": "ANSS",
     "name": "ANSYS Inc. Common Stock",
-    "lastsale": "$344.39",
-    "netchange": "-17.06",
-    "pctchange": "-4.72%",
-    "volume": "1014880",
-    "marketCap": "30116889658.00",
+    "lastsale": "$345.30",
+    "netchange": "0.91",
+    "pctchange": "0.264%",
+    "volume": "721824",
+    "marketCap": "30196469116.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -3152,11 +3138,11 @@
   {
     "symbol": "ANTE",
     "name": "AirNet Technology Inc. American Depositary Shares",
-    "lastsale": "$0.45",
-    "netchange": "-0.009",
-    "pctchange": "-1.961%",
-    "volume": "35529",
-    "marketCap": "6439500.00",
+    "lastsale": "$0.4553",
+    "netchange": "0.0053",
+    "pctchange": "1.178%",
+    "volume": "47724",
+    "marketCap": "6515343.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -3166,11 +3152,11 @@
   {
     "symbol": "ANTX",
     "name": "AN2 Therapeutics Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.04",
-    "pctchange": "-2.685%",
-    "volume": "145799",
-    "marketCap": "43324391.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.01",
+    "pctchange": "-0.69%",
+    "volume": "299499",
+    "marketCap": "43025602.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3180,11 +3166,11 @@
   {
     "symbol": "ANY",
     "name": "Sphere 3D Corp. Common Shares",
-    "lastsale": "$1.39",
-    "netchange": "-0.04",
-    "pctchange": "-2.797%",
-    "volume": "1028658",
-    "marketCap": "29521158.00",
+    "lastsale": "$1.52",
+    "netchange": "0.13",
+    "pctchange": "9.353%",
+    "volume": "899637",
+    "marketCap": "32282129.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3194,11 +3180,11 @@
   {
     "symbol": "AOSL",
     "name": "Alpha and Omega Semiconductor Limited Common Shares",
-    "lastsale": "$47.23",
-    "netchange": "-1.93",
-    "pctchange": "-3.926%",
-    "volume": "1232043",
-    "marketCap": "1371126479.00",
+    "lastsale": "$48.43",
+    "netchange": "1.20",
+    "pctchange": "2.541%",
+    "volume": "664206",
+    "marketCap": "1405963484.00",
     "country": "Bermuda",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -3208,11 +3194,11 @@
   {
     "symbol": "AOUT",
     "name": "American Outdoor Brands Inc. Common Stock ",
-    "lastsale": "$10.90",
-    "netchange": "0.90",
-    "pctchange": "9.00%",
-    "volume": "275539",
-    "marketCap": "140020408.00",
+    "lastsale": "$13.23",
+    "netchange": "2.33",
+    "pctchange": "21.376%",
+    "volume": "393132",
+    "marketCap": "169951376.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -3222,11 +3208,11 @@
   {
     "symbol": "APA",
     "name": "APA Corporation Common Stock",
-    "lastsale": "$21.84",
-    "netchange": "-0.36",
-    "pctchange": "-1.622%",
-    "volume": "6725833",
-    "marketCap": "8079652374.00",
+    "lastsale": "$21.42",
+    "netchange": "-0.42",
+    "pctchange": "-1.923%",
+    "volume": "8629872",
+    "marketCap": "7924274443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3236,11 +3222,11 @@
   {
     "symbol": "APCX",
     "name": "AppTech Payments Corp. Common Stock",
-    "lastsale": "$0.421",
-    "netchange": "0.0008",
-    "pctchange": "0.19%",
-    "volume": "228805",
-    "marketCap": "11639044.00",
+    "lastsale": "$0.4258",
+    "netchange": "0.0048",
+    "pctchange": "1.14%",
+    "volume": "245289",
+    "marketCap": "11771746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3251,9 +3237,9 @@
     "symbol": "APCXW",
     "name": "AppTech Payments Corp. Warrant",
     "lastsale": "$0.17",
-    "netchange": "0.0107",
-    "pctchange": "6.717%",
-    "volume": "5436",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "810",
     "marketCap": "4699851.00",
     "country": "United States",
     "ipoyear": "",
@@ -3264,11 +3250,11 @@
   {
     "symbol": "APDN",
     "name": "Applied DNA Sciences Inc. Common Stock",
-    "lastsale": "$0.1607",
-    "netchange": "-0.0242",
-    "pctchange": "-13.088%",
-    "volume": "5186669",
-    "marketCap": "8179101.00",
+    "lastsale": "$0.1739",
+    "netchange": "0.0132",
+    "pctchange": "8.214%",
+    "volume": "3283764",
+    "marketCap": "8850938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -3278,11 +3264,11 @@
   {
     "symbol": "APEI",
     "name": "American Public Education Inc. Common Stock",
-    "lastsale": "$21.00",
-    "netchange": "-0.06",
-    "pctchange": "-0.285%",
-    "volume": "91782",
-    "marketCap": "371953092.00",
+    "lastsale": "$21.03",
+    "netchange": "0.03",
+    "pctchange": "0.143%",
+    "volume": "88913",
+    "marketCap": "372484454.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Consumer Services",
@@ -3292,11 +3278,11 @@
   {
     "symbol": "APGE",
     "name": "Apogee Therapeutics Inc. Common Stock",
-    "lastsale": "$47.16",
-    "netchange": "-4.86",
-    "pctchange": "-9.343%",
-    "volume": "791876",
-    "marketCap": "2759482418.00",
+    "lastsale": "$49.97",
+    "netchange": "2.81",
+    "pctchange": "5.958%",
+    "volume": "438600",
+    "marketCap": "2923904504.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3306,11 +3292,11 @@
   {
     "symbol": "API",
     "name": "Agora Inc. American Depositary Shares",
-    "lastsale": "$6.10",
-    "netchange": "0.58",
-    "pctchange": "10.507%",
-    "volume": "2729385",
-    "marketCap": "562433274.00",
+    "lastsale": "$6.16",
+    "netchange": "0.06",
+    "pctchange": "0.984%",
+    "volume": "2098864",
+    "marketCap": "567965404.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -3320,11 +3306,11 @@
   {
     "symbol": "APLD",
     "name": "Applied Digital Corporation Common Stock",
-    "lastsale": "$10.04",
-    "netchange": "0.42",
-    "pctchange": "4.366%",
-    "volume": "23688790",
-    "marketCap": "2162205615.00",
+    "lastsale": "$10.67",
+    "netchange": "0.63",
+    "pctchange": "6.275%",
+    "volume": "25781595",
+    "marketCap": "2297881864.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -3334,11 +3320,11 @@
   {
     "symbol": "APLM",
     "name": "Apollomics Inc. Class A Ordinary Shares",
-    "lastsale": "$8.46",
-    "netchange": "-1.97",
-    "pctchange": "-18.888%",
-    "volume": "40379",
-    "marketCap": "9328546.00",
+    "lastsale": "$8.2301",
+    "netchange": "-0.2299",
+    "pctchange": "-2.717%",
+    "volume": "47197",
+    "marketCap": "9075043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3348,11 +3334,11 @@
   {
     "symbol": "APLMW",
     "name": "Apollomics Inc. Warrant",
-    "lastsale": "$0.011",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2752",
-    "marketCap": "12129.00",
+    "lastsale": "$0.01",
+    "netchange": "-0.001",
+    "pctchange": "-9.091%",
+    "volume": "13673",
+    "marketCap": "11027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3362,11 +3348,11 @@
   {
     "symbol": "APLS",
     "name": "Apellis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$33.45",
-    "netchange": "-0.68",
-    "pctchange": "-1.992%",
-    "volume": "5180056",
-    "marketCap": "4160946419.00",
+    "lastsale": "$33.49",
+    "netchange": "0.04",
+    "pctchange": "0.12%",
+    "volume": "2350326",
+    "marketCap": "4165922139.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3376,11 +3362,11 @@
   {
     "symbol": "APLT",
     "name": "Applied Therapeutics Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.09",
-    "pctchange": "-6.522%",
-    "volume": "10296929",
-    "marketCap": "150099851.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.775%",
+    "volume": "14265187",
+    "marketCap": "148936287.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3390,11 +3376,11 @@
   {
     "symbol": "APM",
     "name": "Aptorum Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.7455",
-    "netchange": "0.0234",
-    "pctchange": "3.241%",
-    "volume": "19005",
-    "marketCap": "3862955.00",
+    "lastsale": "$0.7588",
+    "netchange": "0.0133",
+    "pctchange": "1.784%",
+    "volume": "9860",
+    "marketCap": "3931872.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3404,11 +3390,11 @@
   {
     "symbol": "APOG",
     "name": "Apogee Enterprises Inc. Common Stock",
-    "lastsale": "$82.99",
-    "netchange": "-1.19",
-    "pctchange": "-1.414%",
-    "volume": "136867",
-    "marketCap": "1821050898.00",
+    "lastsale": "$82.97",
+    "netchange": "-0.02",
+    "pctchange": "-0.024%",
+    "volume": "98889",
+    "marketCap": "1820612038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3418,11 +3404,11 @@
   {
     "symbol": "APP",
     "name": "Applovin Corporation Class A Common Stock",
-    "lastsale": "$379.07",
-    "netchange": "5.37",
-    "pctchange": "1.437%",
-    "volume": "6379421",
-    "marketCap": "127212785142.00",
+    "lastsale": "$401.50",
+    "netchange": "22.43",
+    "pctchange": "5.917%",
+    "volume": "9809900",
+    "marketCap": "134740109306.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -3432,11 +3418,11 @@
   {
     "symbol": "APPF",
     "name": "AppFolio Inc. Class A Common Stock",
-    "lastsale": "$269.26",
-    "netchange": "1.19",
-    "pctchange": "0.444%",
-    "volume": "243070",
-    "marketCap": "9783108666.00",
+    "lastsale": "$263.00",
+    "netchange": "-6.26",
+    "pctchange": "-2.325%",
+    "volume": "189418",
+    "marketCap": "9555662108.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -3446,11 +3432,11 @@
   {
     "symbol": "APPN",
     "name": "Appian Corporation Class A Common Stock",
-    "lastsale": "$39.45",
-    "netchange": "-1.28",
-    "pctchange": "-3.143%",
-    "volume": "499700",
-    "marketCap": "2914853433.00",
+    "lastsale": "$40.65",
+    "netchange": "1.20",
+    "pctchange": "3.042%",
+    "volume": "440234",
+    "marketCap": "3003518176.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -3460,11 +3446,11 @@
   {
     "symbol": "APPS",
     "name": "Digital Turbine Inc. Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "-0.06",
-    "pctchange": "-4.054%",
-    "volume": "2110994",
-    "marketCap": "147290301.00",
+    "lastsale": "$1.50",
+    "netchange": "0.08",
+    "pctchange": "5.634%",
+    "volume": "2439490",
+    "marketCap": "155588346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -3474,11 +3460,11 @@
   {
     "symbol": "APRE",
     "name": "Aprea Therapeutics Inc. Common stock",
-    "lastsale": "$3.16",
-    "netchange": "0.05",
-    "pctchange": "1.608%",
-    "volume": "68930",
-    "marketCap": "17174293.00",
+    "lastsale": "$3.50",
+    "netchange": "0.34",
+    "pctchange": "10.759%",
+    "volume": "53376",
+    "marketCap": "19022161.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3488,11 +3474,11 @@
   {
     "symbol": "APTO",
     "name": "Aptose Biosciences Inc. Common Shares",
-    "lastsale": "$0.1939",
-    "netchange": "0.0059",
-    "pctchange": "3.138%",
-    "volume": "593588",
-    "marketCap": "3511411.00",
+    "lastsale": "$0.1949",
+    "netchange": "0.001",
+    "pctchange": "0.516%",
+    "volume": "857471",
+    "marketCap": "3529521.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3502,11 +3488,11 @@
   {
     "symbol": "APVO",
     "name": "Aptevo Therapeutics Inc. Common Stock",
-    "lastsale": "$9.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.20%",
-    "volume": "110313",
-    "marketCap": "4993263.00",
+    "lastsale": "$9.70",
+    "netchange": "-0.28",
+    "pctchange": "-2.806%",
+    "volume": "40980",
+    "marketCap": "4853172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3516,11 +3502,11 @@
   {
     "symbol": "APWC",
     "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)",
-    "lastsale": "$1.54",
-    "netchange": "-0.05",
-    "pctchange": "-3.145%",
-    "volume": "7298",
-    "marketCap": "31748990.00",
+    "lastsale": "$1.5281",
+    "netchange": "-0.0119",
+    "pctchange": "-0.773%",
+    "volume": "6989",
+    "marketCap": "31503656.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3530,10 +3516,10 @@
   {
     "symbol": "APXI",
     "name": "APx Acquisition Corp. I Class A Ordinary Share",
-    "lastsale": "$11.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "39",
+    "lastsale": "$11.50",
+    "netchange": "-0.48",
+    "pctchange": "-4.007%",
+    "volume": "1122",
     "marketCap": "0.00",
     "country": "Mexico",
     "ipoyear": "2022",
@@ -3544,11 +3530,11 @@
   {
     "symbol": "APYX",
     "name": "Apyx Medical Corporation Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.03",
-    "pctchange": "-1.935%",
-    "volume": "58486",
-    "marketCap": "52658707.00",
+    "lastsale": "$1.60",
+    "netchange": "0.08",
+    "pctchange": "5.263%",
+    "volume": "22174",
+    "marketCap": "55430218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3558,11 +3544,11 @@
   {
     "symbol": "AQB",
     "name": "AquaBounty Technologies Inc. Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "-0.0025",
-    "pctchange": "-0.277%",
-    "volume": "40265",
-    "marketCap": "3479200.00",
+    "lastsale": "$0.875",
+    "netchange": "-0.025",
+    "pctchange": "-2.778%",
+    "volume": "39631",
+    "marketCap": "3382556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -3572,11 +3558,11 @@
   {
     "symbol": "AQMS",
     "name": "Aqua Metals Inc. Common Stock",
-    "lastsale": "$2.82",
-    "netchange": "0.58",
-    "pctchange": "25.893%",
-    "volume": "288175",
-    "marketCap": "20111637.00",
+    "lastsale": "$2.52",
+    "netchange": "-0.30",
+    "pctchange": "-10.638%",
+    "volume": "282994",
+    "marketCap": "17972101.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Fabrications",
@@ -3586,11 +3572,11 @@
   {
     "symbol": "AQST",
     "name": "Aquestive Therapeutics Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "0.01",
-    "pctchange": "0.232%",
-    "volume": "916719",
-    "marketCap": "393889794.00",
+    "lastsale": "$4.17",
+    "netchange": "-0.15",
+    "pctchange": "-3.472%",
+    "volume": "3294932",
+    "marketCap": "380213065.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3600,10 +3586,10 @@
   {
     "symbol": "AQU",
     "name": "Aquaron Acquisition Corp. Common Stock",
-    "lastsale": "$11.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "200",
+    "lastsale": "$11.17",
+    "netchange": "0.07",
+    "pctchange": "0.631%",
+    "volume": "21900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -3614,11 +3600,11 @@
   {
     "symbol": "ARAY",
     "name": "Accuray Incorporated Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "-0.12",
-    "pctchange": "-5.911%",
-    "volume": "724121",
-    "marketCap": "192079181.00",
+    "lastsale": "$2.01",
+    "netchange": "0.10",
+    "pctchange": "5.236%",
+    "volume": "536195",
+    "marketCap": "202135682.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -3628,11 +3614,11 @@
   {
     "symbol": "ARBB",
     "name": "ARB IOT Group Limited Ordinary Shares",
-    "lastsale": "$0.5485",
-    "netchange": "-0.0015",
-    "pctchange": "-0.273%",
-    "volume": "176342",
-    "marketCap": "14500969.00",
+    "lastsale": "$0.53",
+    "netchange": "-0.0185",
+    "pctchange": "-3.373%",
+    "volume": "197117",
+    "marketCap": "14011875.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3642,11 +3628,11 @@
   {
     "symbol": "ARBE",
     "name": "Arbe Robotics Ltd. Ordinary Shares",
-    "lastsale": "$1.71",
-    "netchange": "0.03",
-    "pctchange": "1.786%",
-    "volume": "161802",
-    "marketCap": "133758862.00",
+    "lastsale": "$1.82",
+    "netchange": "0.11",
+    "pctchange": "6.433%",
+    "volume": "203979",
+    "marketCap": "142363234.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3656,11 +3642,11 @@
   {
     "symbol": "ARBEW",
     "name": "Arbe Robotics Ltd. Warrant",
-    "lastsale": "$0.15",
-    "netchange": "0.0015",
-    "pctchange": "1.01%",
-    "volume": "4102",
-    "marketCap": "11733234.00",
+    "lastsale": "$0.1771",
+    "netchange": "0.0271",
+    "pctchange": "18.067%",
+    "volume": "2130",
+    "marketCap": "13853038.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3670,11 +3656,11 @@
   {
     "symbol": "ARBK",
     "name": "Argo Blockchain plc American Depositary Shares",
-    "lastsale": "$0.6413",
-    "netchange": "-0.0357",
-    "pctchange": "-5.273%",
-    "volume": "3511102",
-    "marketCap": "45997265.00",
+    "lastsale": "$0.6893",
+    "netchange": "0.048",
+    "pctchange": "7.485%",
+    "volume": "2273190",
+    "marketCap": "49440067.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -3684,11 +3670,11 @@
   {
     "symbol": "ARBKL",
     "name": "Argo Blockchain plc 8.75% Senior Notes due 2026",
-    "lastsale": "$6.80",
-    "netchange": "0.42",
-    "pctchange": "6.583%",
-    "volume": "27079",
-    "marketCap": "4327180000.00",
+    "lastsale": "$7.27",
+    "netchange": "0.47",
+    "pctchange": "6.912%",
+    "volume": "9309",
+    "marketCap": "4626264500.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3698,11 +3684,11 @@
   {
     "symbol": "ARCB",
     "name": "ArcBest Corporation Common Stock",
-    "lastsale": "$107.31",
-    "netchange": "-0.75",
-    "pctchange": "-0.694%",
-    "volume": "238735",
-    "marketCap": "2511006998.00",
+    "lastsale": "$107.26",
+    "netchange": "-0.05",
+    "pctchange": "-0.047%",
+    "volume": "208230",
+    "marketCap": "2509837020.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -3712,11 +3698,11 @@
   {
     "symbol": "ARCC",
     "name": "Ares Capital Corporation Common Stock",
-    "lastsale": "$22.17",
-    "netchange": "0.07",
-    "pctchange": "0.317%",
-    "volume": "4076587",
-    "marketCap": "14323508002.00",
+    "lastsale": "$22.21",
+    "netchange": "0.04",
+    "pctchange": "0.18%",
+    "volume": "4153224",
+    "marketCap": "14349351047.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -3726,11 +3712,11 @@
   {
     "symbol": "ARCT",
     "name": "Arcturus Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$17.85",
-    "netchange": "0.63",
-    "pctchange": "3.659%",
-    "volume": "376178",
-    "marketCap": "483509358.00",
+    "lastsale": "$19.09",
+    "netchange": "1.24",
+    "pctchange": "6.947%",
+    "volume": "506318",
+    "marketCap": "517097683.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3740,11 +3726,11 @@
   {
     "symbol": "ARDX",
     "name": "Ardelyx Inc. Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "-0.08",
-    "pctchange": "-1.434%",
-    "volume": "2782120",
-    "marketCap": "1302698485.00",
+    "lastsale": "$5.72",
+    "netchange": "0.22",
+    "pctchange": "4.00%",
+    "volume": "3362071",
+    "marketCap": "1354806424.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3754,11 +3740,11 @@
   {
     "symbol": "AREB",
     "name": "American Rebel Holdings Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.06",
-    "pctchange": "-3.315%",
-    "volume": "43900",
-    "marketCap": "1654027.00",
+    "lastsale": "$1.80",
+    "netchange": "0.05",
+    "pctchange": "2.857%",
+    "volume": "28890",
+    "marketCap": "1701284.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3768,11 +3754,11 @@
   {
     "symbol": "AREBW",
     "name": "American Rebel Holdings Inc. Warrants",
-    "lastsale": "$0.01",
-    "netchange": "0.0017",
-    "pctchange": "20.482%",
-    "volume": "11530",
-    "marketCap": "9452.00",
+    "lastsale": "$0.0083",
+    "netchange": "-0.0017",
+    "pctchange": "-17.00%",
+    "volume": "2025",
+    "marketCap": "7845.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3782,11 +3768,11 @@
   {
     "symbol": "AREC",
     "name": "American Resources Corporation Class A Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "-0.07",
-    "pctchange": "-5.645%",
-    "volume": "317715",
-    "marketCap": "90582868.00",
+    "lastsale": "$1.22",
+    "netchange": "0.05",
+    "pctchange": "4.274%",
+    "volume": "229835",
+    "marketCap": "94453931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -3796,11 +3782,11 @@
   {
     "symbol": "ARGX",
     "name": "argenx SE American Depositary Shares",
-    "lastsale": "$626.12",
-    "netchange": "1.16",
-    "pctchange": "0.186%",
-    "volume": "194885",
-    "marketCap": "37062852827.00",
+    "lastsale": "$623.11",
+    "netchange": "-3.01",
+    "pctchange": "-0.481%",
+    "volume": "155011",
+    "marketCap": "36884677418.00",
     "country": "Netherlands",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3810,11 +3796,11 @@
   {
     "symbol": "ARHS",
     "name": "Arhaus Inc. Class A Common Stock",
-    "lastsale": "$10.70",
-    "netchange": "-0.20",
-    "pctchange": "-1.835%",
-    "volume": "893286",
-    "marketCap": "1503667854.00",
+    "lastsale": "$10.52",
+    "netchange": "-0.18",
+    "pctchange": "-1.682%",
+    "volume": "869734",
+    "marketCap": "1478372507.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -3824,11 +3810,11 @@
   {
     "symbol": "ARKO",
     "name": "ARKO Corp. Common Stock",
-    "lastsale": "$7.00",
-    "netchange": "-0.05",
-    "pctchange": "-0.709%",
-    "volume": "333522",
-    "marketCap": "810399226.00",
+    "lastsale": "$6.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.286%",
+    "volume": "294318",
+    "marketCap": "808083800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -3852,11 +3838,11 @@
   {
     "symbol": "ARKR",
     "name": "Ark Restaurants Corp. Common Stock",
-    "lastsale": "$12.30",
-    "netchange": "-0.06",
-    "pctchange": "-0.485%",
-    "volume": "31056",
-    "marketCap": "44331131.00",
+    "lastsale": "$15.28",
+    "netchange": "2.98",
+    "pctchange": "24.228%",
+    "volume": "117216",
+    "marketCap": "55071519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -3866,11 +3852,11 @@
   {
     "symbol": "ARLP",
     "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests",
-    "lastsale": "$27.27",
-    "netchange": "0.25",
-    "pctchange": "0.925%",
-    "volume": "173962",
-    "marketCap": "3492250222.00",
+    "lastsale": "$26.47",
+    "netchange": "-0.80",
+    "pctchange": "-2.934%",
+    "volume": "337317",
+    "marketCap": "3389800637.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Coal Mining",
@@ -3880,11 +3866,11 @@
   {
     "symbol": "ARM",
     "name": "Arm Holdings plc American Depositary Shares",
-    "lastsale": "$137.95",
-    "netchange": "-3.35",
-    "pctchange": "-2.371%",
-    "volume": "4761833",
-    "marketCap": "143513592061.00",
+    "lastsale": "$140.89",
+    "netchange": "2.94",
+    "pctchange": "2.131%",
+    "volume": "3390748",
+    "marketCap": "146572163722.00",
     "country": "United Kingdom",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -3894,11 +3880,11 @@
   {
     "symbol": "AROW",
     "name": "Arrow Financial Corporation Common Stock",
-    "lastsale": "$32.22",
-    "netchange": "-0.33",
-    "pctchange": "-1.014%",
-    "volume": "32100",
-    "marketCap": "539329936.00",
+    "lastsale": "$31.99",
+    "netchange": "-0.23",
+    "pctchange": "-0.714%",
+    "volume": "22789",
+    "marketCap": "535479970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3908,11 +3894,11 @@
   {
     "symbol": "ARQ",
     "name": "Arq Inc. Common Stock",
-    "lastsale": "$7.22",
-    "netchange": "-0.19",
-    "pctchange": "-2.564%",
-    "volume": "155626",
-    "marketCap": "303471661.00",
+    "lastsale": "$7.29",
+    "netchange": "0.07",
+    "pctchange": "0.97%",
+    "volume": "160497",
+    "marketCap": "306413907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3922,11 +3908,11 @@
   {
     "symbol": "ARQQ",
     "name": "Arqit Quantum Inc. Ordinary Shares",
-    "lastsale": "$22.39",
-    "netchange": "-1.81",
-    "pctchange": "-7.479%",
-    "volume": "1473238",
-    "marketCap": "152755685.00",
+    "lastsale": "$22.84",
+    "netchange": "0.45",
+    "pctchange": "2.01%",
+    "volume": "724695",
+    "marketCap": "155825809.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3936,11 +3922,11 @@
   {
     "symbol": "ARQQW",
     "name": "Arqit Quantum Inc. Warrants",
-    "lastsale": "$0.3916",
-    "netchange": "-0.0734",
-    "pctchange": "-15.785%",
-    "volume": "187594",
-    "marketCap": "2671689.00",
+    "lastsale": "$0.417",
+    "netchange": "0.0254",
+    "pctchange": "6.486%",
+    "volume": "83334",
+    "marketCap": "2844981.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3950,11 +3936,11 @@
   {
     "symbol": "ARQT",
     "name": "Arcutis Biotherapeutics Inc. Common Stock",
-    "lastsale": "$12.31",
-    "netchange": "-0.30",
-    "pctchange": "-2.379%",
-    "volume": "1213643",
-    "marketCap": "1440818915.00",
+    "lastsale": "$12.40",
+    "netchange": "0.09",
+    "pctchange": "0.731%",
+    "volume": "1507257",
+    "marketCap": "1451352928.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3964,11 +3950,11 @@
   {
     "symbol": "ARRY",
     "name": "Array Technologies Inc. Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "-0.22",
-    "pctchange": "-3.554%",
-    "volume": "5509811",
-    "marketCap": "907099597.00",
+    "lastsale": "$5.62",
+    "netchange": "-0.35",
+    "pctchange": "-5.863%",
+    "volume": "7290894",
+    "marketCap": "853919553.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Miscellaneous manufacturing industries",
@@ -3978,11 +3964,11 @@
   {
     "symbol": "ARTL",
     "name": "Artelo Biosciences Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "0.06",
-    "pctchange": "5.455%",
-    "volume": "122704",
-    "marketCap": "3744132.00",
+    "lastsale": "$1.226",
+    "netchange": "0.066",
+    "pctchange": "5.69%",
+    "volume": "65705",
+    "marketCap": "3957160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3992,11 +3978,11 @@
   {
     "symbol": "ARTNA",
     "name": "Artesian Resources Corporation Class A Common Stock",
-    "lastsale": "$33.50",
-    "netchange": "-0.225",
-    "pctchange": "-0.667%",
-    "volume": "32831",
-    "marketCap": "344981158.00",
+    "lastsale": "$34.18",
+    "netchange": "0.68",
+    "pctchange": "2.03%",
+    "volume": "49639",
+    "marketCap": "351983760.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -4006,11 +3992,11 @@
   {
     "symbol": "ARTV",
     "name": "Artiva Biotherapeutics Inc. Common Stock",
-    "lastsale": "$11.60",
-    "netchange": "-1.12",
-    "pctchange": "-8.805%",
-    "volume": "100151",
-    "marketCap": "281756205.00",
+    "lastsale": "$11.80",
+    "netchange": "0.20",
+    "pctchange": "1.724%",
+    "volume": "35019",
+    "marketCap": "286614070.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4020,11 +4006,11 @@
   {
     "symbol": "ARTW",
     "name": "Art's-Way Manufacturing Co. Inc. Common Stock",
-    "lastsale": "$1.6199",
-    "netchange": "-0.0101",
-    "pctchange": "-0.62%",
-    "volume": "19201",
-    "marketCap": "8150460.00",
+    "lastsale": "$1.5801",
+    "netchange": "-0.0398",
+    "pctchange": "-2.457%",
+    "volume": "8287",
+    "marketCap": "7950208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4034,11 +4020,11 @@
   {
     "symbol": "ARVN",
     "name": "Arvinas Inc. Common Stock",
-    "lastsale": "$24.74",
-    "netchange": "-0.65",
-    "pctchange": "-2.56%",
-    "volume": "491825",
-    "marketCap": "1699962045.00",
+    "lastsale": "$25.92",
+    "netchange": "1.18",
+    "pctchange": "4.77%",
+    "volume": "495064",
+    "marketCap": "1781043500.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4048,11 +4034,11 @@
   {
     "symbol": "ARWR",
     "name": "Arrowhead Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$22.30",
-    "netchange": "-0.81",
-    "pctchange": "-3.505%",
-    "volume": "2044991",
-    "marketCap": "2774888057.00",
+    "lastsale": "$23.61",
+    "netchange": "1.31",
+    "pctchange": "5.874%",
+    "volume": "1366172",
+    "marketCap": "2937897176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4062,11 +4048,11 @@
   {
     "symbol": "ASLE",
     "name": "AerSale Corporation Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "-0.15",
-    "pctchange": "-2.385%",
-    "volume": "124275",
-    "marketCap": "326714570.00",
+    "lastsale": "$6.20",
+    "netchange": "0.06",
+    "pctchange": "0.977%",
+    "volume": "164227",
+    "marketCap": "329907220.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -4076,11 +4062,11 @@
   {
     "symbol": "ASMB",
     "name": "Assembly Biosciences Inc. Common Stock",
-    "lastsale": "$16.32",
-    "netchange": "0.01",
-    "pctchange": "0.061%",
-    "volume": "14332",
-    "marketCap": "103734588.00",
+    "lastsale": "$16.05",
+    "netchange": "-0.27",
+    "pctchange": "-1.654%",
+    "volume": "11474",
+    "marketCap": "102018390.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4090,11 +4076,11 @@
   {
     "symbol": "ASML",
     "name": "ASML Holding N.V. New York Registry Shares",
-    "lastsale": "$711.50",
-    "netchange": "-8.42",
-    "pctchange": "-1.17%",
-    "volume": "1799616",
-    "marketCap": "279919554492.00",
+    "lastsale": "$708.98",
+    "netchange": "-2.52",
+    "pctchange": "-0.354%",
+    "volume": "1212869",
+    "marketCap": "278928131755.00",
     "country": "Netherlands",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -4104,11 +4090,11 @@
   {
     "symbol": "ASND",
     "name": "Ascendis Pharma A/S American Depositary Shares",
-    "lastsale": "$132.07",
-    "netchange": "1.06",
-    "pctchange": "0.809%",
-    "volume": "217193",
-    "marketCap": "7477061827.00",
+    "lastsale": "$133.00",
+    "netchange": "0.93",
+    "pctchange": "0.704%",
+    "volume": "334483",
+    "marketCap": "7529713205.00",
     "country": "Denmark",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4118,11 +4104,11 @@
   {
     "symbol": "ASNS",
     "name": "Actelis Networks Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.826%",
-    "volume": "82017",
-    "marketCap": "7504458.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.03",
+    "pctchange": "-2.50%",
+    "volume": "105164",
+    "marketCap": "7316847.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -4132,11 +4118,11 @@
   {
     "symbol": "ASO",
     "name": "Academy Sports and Outdoors Inc. Common Stock",
-    "lastsale": "$49.30",
-    "netchange": "-0.15",
-    "pctchange": "-0.303%",
-    "volume": "1711597",
-    "marketCap": "3466214572.00",
+    "lastsale": "$50.40",
+    "netchange": "1.10",
+    "pctchange": "2.231%",
+    "volume": "1982717",
+    "marketCap": "3543554045.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -4146,10 +4132,10 @@
   {
     "symbol": "ASPCU",
     "name": "A SPAC III Acquisition Corp. Unit",
-    "lastsale": "$10.03",
-    "netchange": "0.02",
-    "pctchange": "0.20%",
-    "volume": "2202",
+    "lastsale": "$10.04",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "58762",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -4160,11 +4146,11 @@
   {
     "symbol": "ASPI",
     "name": "ASP Isotopes Inc. Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "-0.30",
-    "pctchange": "-6.16%",
-    "volume": "4238493",
-    "marketCap": "326252789.00",
+    "lastsale": "$4.60",
+    "netchange": "0.03",
+    "pctchange": "0.656%",
+    "volume": "2474109",
+    "marketCap": "328394492.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Chemicals",
@@ -4174,11 +4160,11 @@
   {
     "symbol": "ASPS",
     "name": "Altisource Portfolio Solutions S.A. Common Stock",
-    "lastsale": "$0.76",
-    "netchange": "-0.0521",
-    "pctchange": "-6.415%",
-    "volume": "53521",
-    "marketCap": "20652139.00",
+    "lastsale": "$0.7799",
+    "netchange": "0.0199",
+    "pctchange": "2.618%",
+    "volume": "33002",
+    "marketCap": "21192899.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -4188,11 +4174,11 @@
   {
     "symbol": "ASRT",
     "name": "Assertio Holdings Inc. Common Stock",
-    "lastsale": "$0.9459",
-    "netchange": "-0.0162",
-    "pctchange": "-1.684%",
-    "volume": "3122731",
-    "marketCap": "90312451.00",
+    "lastsale": "$0.9411",
+    "netchange": "-0.0048",
+    "pctchange": "-0.507%",
+    "volume": "207504",
+    "marketCap": "89854158.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4202,11 +4188,11 @@
   {
     "symbol": "ASRV",
     "name": "AmeriServ Financial Inc. Common Stock",
-    "lastsale": "$2.81",
-    "netchange": "-0.03",
-    "pctchange": "-1.056%",
-    "volume": "3738",
-    "marketCap": "46419140.00",
+    "lastsale": "$2.92",
+    "netchange": "0.11",
+    "pctchange": "3.915%",
+    "volume": "3498",
+    "marketCap": "48236260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4217,9 +4203,9 @@
     "symbol": "ASST",
     "name": "Asset Entities Inc. Class B Common Stock",
     "lastsale": "$0.4599",
-    "netchange": "-0.001",
-    "pctchange": "-0.217%",
-    "volume": "342759",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "244998",
     "marketCap": "2007544.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4230,11 +4216,11 @@
   {
     "symbol": "ASTC",
     "name": "Astrotech Corporation (DE) Common Stock",
-    "lastsale": "$7.07",
-    "netchange": "-0.07",
-    "pctchange": "-0.98%",
-    "volume": "16768",
-    "marketCap": "12031224.00",
+    "lastsale": "$7.18",
+    "netchange": "0.11",
+    "pctchange": "1.556%",
+    "volume": "7596",
+    "marketCap": "12218414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4244,11 +4230,11 @@
   {
     "symbol": "ASTE",
     "name": "Astec Industries Inc. Common Stock",
-    "lastsale": "$37.99",
-    "netchange": "-1.23",
-    "pctchange": "-3.136%",
-    "volume": "91039",
-    "marketCap": "866239812.00",
+    "lastsale": "$37.67",
+    "netchange": "-0.32",
+    "pctchange": "-0.842%",
+    "volume": "61316",
+    "marketCap": "858943241.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -4258,11 +4244,11 @@
   {
     "symbol": "ASTH",
     "name": "Astrana Health Inc. Common Stock",
-    "lastsale": "$42.90",
-    "netchange": "-0.52",
-    "pctchange": "-1.198%",
-    "volume": "226888",
-    "marketCap": "2413242117.00",
+    "lastsale": "$41.41",
+    "netchange": "-1.49",
+    "pctchange": "-3.473%",
+    "volume": "237998",
+    "marketCap": "2329425549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4272,11 +4258,11 @@
   {
     "symbol": "ASTI",
     "name": "Ascent Solar Technologies Inc. Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "-0.13",
-    "pctchange": "-5.078%",
-    "volume": "38279",
-    "marketCap": "3219274.00",
+    "lastsale": "$2.40",
+    "netchange": "-0.03",
+    "pctchange": "-1.235%",
+    "volume": "74202",
+    "marketCap": "3179530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -4286,11 +4272,11 @@
   {
     "symbol": "ASTL",
     "name": "Algoma Steel Group Inc. Common Shares",
-    "lastsale": "$10.22",
-    "netchange": "-0.13",
-    "pctchange": "-1.256%",
-    "volume": "408520",
-    "marketCap": "1064137796.00",
+    "lastsale": "$10.15",
+    "netchange": "-0.07",
+    "pctchange": "-0.685%",
+    "volume": "459498",
+    "marketCap": "1056849181.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4300,11 +4286,11 @@
   {
     "symbol": "ASTLW",
     "name": "Algoma Steel Group Inc. Warrant",
-    "lastsale": "$1.7499",
-    "netchange": "-0.0501",
-    "pctchange": "-2.783%",
-    "volume": "54970",
-    "marketCap": "182169966.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.0699",
+    "pctchange": "-3.995%",
+    "volume": "20107",
+    "marketCap": "174893161.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4314,11 +4300,11 @@
   {
     "symbol": "ASTS",
     "name": "AST SpaceMobile Inc. Class A Common Stock",
-    "lastsale": "$22.51",
-    "netchange": "-0.13",
-    "pctchange": "-0.574%",
-    "volume": "7251901",
-    "marketCap": "6521934287.00",
+    "lastsale": "$25.32",
+    "netchange": "2.81",
+    "pctchange": "12.483%",
+    "volume": "13121593",
+    "marketCap": "7336089567.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -4328,11 +4314,11 @@
   {
     "symbol": "ASUR",
     "name": "Asure Software Inc Common Stock",
-    "lastsale": "$9.43",
-    "netchange": "0.01",
-    "pctchange": "0.106%",
-    "volume": "68633",
-    "marketCap": "250403522.00",
+    "lastsale": "$9.08",
+    "netchange": "-0.35",
+    "pctchange": "-3.712%",
+    "volume": "77311",
+    "marketCap": "241109648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4342,11 +4328,11 @@
   {
     "symbol": "ASYS",
     "name": "Amtech Systems Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "-0.02",
-    "pctchange": "-0.352%",
-    "volume": "16737",
-    "marketCap": "80478380.00",
+    "lastsale": "$5.85",
+    "netchange": "0.19",
+    "pctchange": "3.357%",
+    "volume": "41654",
+    "marketCap": "83179951.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4356,11 +4342,11 @@
   {
     "symbol": "ATAI",
     "name": "ATAI Life Sciences N.V. Common Shares",
-    "lastsale": "$1.49",
-    "netchange": "-0.11",
-    "pctchange": "-6.875%",
-    "volume": "1604454",
-    "marketCap": "250025570.00",
+    "lastsale": "$1.56",
+    "netchange": "0.07",
+    "pctchange": "4.698%",
+    "volume": "1131883",
+    "marketCap": "261771738.00",
     "country": "Germany",
     "ipoyear": "2008",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4370,11 +4356,11 @@
   {
     "symbol": "ATAT",
     "name": "Atour Lifestyle Holdings Limited American Depositary Shares",
-    "lastsale": "$26.29",
-    "netchange": "-0.26",
-    "pctchange": "-0.979%",
-    "volume": "1588889",
-    "marketCap": "3617378754.00",
+    "lastsale": "$26.49",
+    "netchange": "0.20",
+    "pctchange": "0.761%",
+    "volume": "654221",
+    "marketCap": "3644897802.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Hotels/Resorts",
@@ -4398,11 +4384,11 @@
   {
     "symbol": "ATEC",
     "name": "Alphatec Holdings Inc. Common Stock",
-    "lastsale": "$9.59",
-    "netchange": "-0.46",
-    "pctchange": "-4.577%",
-    "volume": "2039157",
-    "marketCap": "1359553873.00",
+    "lastsale": "$9.625",
+    "netchange": "0.035",
+    "pctchange": "0.365%",
+    "volume": "1194898",
+    "marketCap": "1364515749.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -4412,11 +4398,11 @@
   {
     "symbol": "ATER",
     "name": "Aterian Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.04",
-    "pctchange": "-1.538%",
-    "volume": "62608",
-    "marketCap": "22413279.00",
+    "lastsale": "$2.54",
+    "netchange": "-0.02",
+    "pctchange": "-0.781%",
+    "volume": "42807",
+    "marketCap": "22238175.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Home Furnishings",
@@ -4426,11 +4412,11 @@
   {
     "symbol": "ATEX",
     "name": "Anterix Inc. Common Stock",
-    "lastsale": "$34.26",
-    "netchange": "0.28",
-    "pctchange": "0.824%",
-    "volume": "112732",
-    "marketCap": "637861964.00",
+    "lastsale": "$33.77",
+    "netchange": "-0.49",
+    "pctchange": "-1.43%",
+    "volume": "85028",
+    "marketCap": "628739012.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Telecommunications Equipment",
@@ -4440,11 +4426,11 @@
   {
     "symbol": "ATGL",
     "name": "Alpha Technology Group Limited Ordinary Shares",
-    "lastsale": "$13.19",
-    "netchange": "-0.11",
-    "pctchange": "-0.827%",
-    "volume": "17391",
-    "marketCap": "201312375.00",
+    "lastsale": "$13.04",
+    "netchange": "-0.15",
+    "pctchange": "-1.137%",
+    "volume": "17895",
+    "marketCap": "199023000.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -4454,11 +4440,11 @@
   {
     "symbol": "ATHA",
     "name": "Athira Pharma Inc. Common Stock",
-    "lastsale": "$0.625",
-    "netchange": "0.003",
-    "pctchange": "0.482%",
-    "volume": "384824",
-    "marketCap": "24168171.00",
+    "lastsale": "$0.6351",
+    "netchange": "0.0101",
+    "pctchange": "1.616%",
+    "volume": "556430",
+    "marketCap": "24558728.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4468,11 +4454,11 @@
   {
     "symbol": "ATHE",
     "name": "Alterity Therapeutics Limited American Depositary Shares",
-    "lastsale": "$1.94",
-    "netchange": "0.0602",
-    "pctchange": "3.202%",
-    "volume": "192871",
-    "marketCap": "16960960.00",
+    "lastsale": "$2.15",
+    "netchange": "0.21",
+    "pctchange": "10.825%",
+    "volume": "103812",
+    "marketCap": "18796940.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4482,11 +4468,11 @@
   {
     "symbol": "ATIF",
     "name": "ATIF Holdings Limited Ordinary Shares",
-    "lastsale": "$0.70",
-    "netchange": "-0.0099",
-    "pctchange": "-1.395%",
-    "volume": "3498",
-    "marketCap": "8342216.00",
+    "lastsale": "$0.68",
+    "netchange": "-0.02",
+    "pctchange": "-2.857%",
+    "volume": "1466",
+    "marketCap": "8103867.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Professional Services",
@@ -4496,11 +4482,11 @@
   {
     "symbol": "ATLC",
     "name": "Atlanticus Holdings Corporation Common Stock",
-    "lastsale": "$60.80",
-    "netchange": "-3.30",
-    "pctchange": "-5.148%",
-    "volume": "90990",
-    "marketCap": "896122810.00",
+    "lastsale": "$63.20",
+    "netchange": "2.40",
+    "pctchange": "3.947%",
+    "volume": "60690",
+    "marketCap": "931496078.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Finance: Consumer Services",
@@ -4510,11 +4496,11 @@
   {
     "symbol": "ATLCL",
     "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026",
-    "lastsale": "$24.15",
-    "netchange": "0.12",
-    "pctchange": "0.499%",
-    "volume": "2566",
-    "marketCap": "355943517.00",
+    "lastsale": "$23.98",
+    "netchange": "-0.17",
+    "pctchange": "-0.704%",
+    "volume": "3468",
+    "marketCap": "353437911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4524,11 +4510,11 @@
   {
     "symbol": "ATLCP",
     "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share",
-    "lastsale": "$23.8001",
-    "netchange": "-0.1999",
-    "pctchange": "-0.833%",
-    "volume": "4157",
-    "marketCap": "350786389.00",
+    "lastsale": "$23.75",
+    "netchange": "-0.0501",
+    "pctchange": "-0.211%",
+    "volume": "1899",
+    "marketCap": "350047973.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4538,11 +4524,11 @@
   {
     "symbol": "ATLCZ",
     "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029",
-    "lastsale": "$25.13",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "14130",
-    "marketCap": "370387602.00",
+    "lastsale": "$25.17",
+    "netchange": "0.04",
+    "pctchange": "0.159%",
+    "volume": "11600",
+    "marketCap": "370977157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4552,11 +4538,11 @@
   {
     "symbol": "ATLO",
     "name": "Ames National Corporation Common Stock",
-    "lastsale": "$17.35",
-    "netchange": "-0.13",
-    "pctchange": "-0.744%",
-    "volume": "11864",
-    "marketCap": "156014097.00",
+    "lastsale": "$17.19",
+    "netchange": "-0.16",
+    "pctchange": "-0.922%",
+    "volume": "11322",
+    "marketCap": "154575351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4566,11 +4552,11 @@
   {
     "symbol": "ATLX",
     "name": "Atlas Lithium Corporation Common Stock",
-    "lastsale": "$7.18",
-    "netchange": "-0.06",
-    "pctchange": "-0.829%",
-    "volume": "142326",
-    "marketCap": "109493507.00",
+    "lastsale": "$7.85",
+    "netchange": "0.67",
+    "pctchange": "9.331%",
+    "volume": "197920",
+    "marketCap": "119710867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -4580,10 +4566,10 @@
   {
     "symbol": "ATMC",
     "name": "AlphaTime Acquisition Corp Ordinary Shares",
-    "lastsale": "$11.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "46",
+    "lastsale": "$11.36",
+    "netchange": "0.05",
+    "pctchange": "0.442%",
+    "volume": "370",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4597,7 +4583,7 @@
     "lastsale": "$0.02",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "247",
+    "volume": "19",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4608,10 +4594,10 @@
   {
     "symbol": "ATMV",
     "name": "AlphaVest Acquisition Corp Ordinary Shares",
-    "lastsale": "$11.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$11.34",
+    "netchange": "0.03",
+    "pctchange": "0.265%",
+    "volume": "48988",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4625,7 +4611,7 @@
     "lastsale": "$0.16",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "34",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4636,11 +4622,11 @@
   {
     "symbol": "ATNF",
     "name": "180 Life Sciences Corp. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.13",
-    "pctchange": "-5.83%",
-    "volume": "93413",
-    "marketCap": "4151698.00",
+    "lastsale": "$2.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.476%",
+    "volume": "33319",
+    "marketCap": "4131928.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4650,11 +4636,11 @@
   {
     "symbol": "ATNFW",
     "name": "180 Life Sciences Corp. Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "-0.0017",
-    "pctchange": "-14.655%",
-    "volume": "99177",
-    "marketCap": "19572.00",
+    "lastsale": "$0.0097",
+    "netchange": "-0.0002",
+    "pctchange": "-2.02%",
+    "volume": "2523",
+    "marketCap": "19177.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4664,11 +4650,11 @@
   {
     "symbol": "ATNI",
     "name": "ATN International Inc. Common Stock",
-    "lastsale": "$19.23",
-    "netchange": "-0.14",
-    "pctchange": "-0.723%",
-    "volume": "88527",
-    "marketCap": "290646374.00",
+    "lastsale": "$18.79",
+    "netchange": "-0.44",
+    "pctchange": "-2.288%",
+    "volume": "113713",
+    "marketCap": "283996119.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4678,11 +4664,11 @@
   {
     "symbol": "ATOM",
     "name": "Atomera Incorporated Common Stock",
-    "lastsale": "$6.61",
-    "netchange": "0.28",
-    "pctchange": "4.423%",
-    "volume": "396398",
-    "marketCap": "190223426.00",
+    "lastsale": "$6.76",
+    "netchange": "0.15",
+    "pctchange": "2.269%",
+    "volume": "307907",
+    "marketCap": "194540145.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -4692,11 +4678,11 @@
   {
     "symbol": "ATOS",
     "name": "Atossa Therapeutics Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.03",
-    "pctchange": "2.564%",
-    "volume": "640968",
-    "marketCap": "150961505.00",
+    "lastsale": "$1.22",
+    "netchange": "0.02",
+    "pctchange": "1.667%",
+    "volume": "569139",
+    "marketCap": "153477530.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4706,11 +4692,11 @@
   {
     "symbol": "ATPC",
     "name": "Agape ATP Corporation Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "0.03",
-    "pctchange": "1.935%",
-    "volume": "14576",
-    "marketCap": "6302708.00",
+    "lastsale": "$1.485",
+    "netchange": "-0.095",
+    "pctchange": "-6.013%",
+    "volume": "10593",
+    "marketCap": "5923748.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -4720,11 +4706,11 @@
   {
     "symbol": "ATRA",
     "name": "Atara Biotherapeutics Inc. Common Stock",
-    "lastsale": "$12.51",
-    "netchange": "0.12",
-    "pctchange": "0.969%",
-    "volume": "52844",
-    "marketCap": "72054473.00",
+    "lastsale": "$13.03",
+    "netchange": "0.52",
+    "pctchange": "4.157%",
+    "volume": "64240",
+    "marketCap": "75049543.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4734,11 +4720,11 @@
   {
     "symbol": "ATRC",
     "name": "AtriCure Inc. Common Stock",
-    "lastsale": "$34.11",
-    "netchange": "-2.20",
-    "pctchange": "-6.059%",
-    "volume": "393081",
-    "marketCap": "1662973392.00",
+    "lastsale": "$34.25",
+    "netchange": "0.14",
+    "pctchange": "0.41%",
+    "volume": "353381",
+    "marketCap": "1669798847.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -4748,11 +4734,11 @@
   {
     "symbol": "ATRO",
     "name": "Astronics Corporation Common Stock",
-    "lastsale": "$16.41",
-    "netchange": "-0.14",
-    "pctchange": "-0.846%",
-    "volume": "276370",
-    "marketCap": "578655869.00",
+    "lastsale": "$16.44",
+    "netchange": "0.03",
+    "pctchange": "0.183%",
+    "volume": "450856",
+    "marketCap": "579713741.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -4762,11 +4748,11 @@
   {
     "symbol": "ATSG",
     "name": "Air Transport Services Group Inc",
-    "lastsale": "$22.00",
-    "netchange": "-0.13",
-    "pctchange": "-0.587%",
-    "volume": "571255",
-    "marketCap": "1446717888.00",
+    "lastsale": "$21.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.091%",
+    "volume": "625329",
+    "marketCap": "1445402690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -4776,11 +4762,11 @@
   {
     "symbol": "ATXG",
     "name": "Addentax Group Corp. Common Stock",
-    "lastsale": "$0.6259",
-    "netchange": "-0.0241",
-    "pctchange": "-3.708%",
-    "volume": "12798",
-    "marketCap": "3782795.00",
+    "lastsale": "$0.5748",
+    "netchange": "-0.0511",
+    "pctchange": "-8.164%",
+    "volume": "6805",
+    "marketCap": "3473958.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4790,11 +4776,11 @@
   {
     "symbol": "ATXI",
     "name": "Avenue Therapeutics Inc. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "-0.0595",
-    "pctchange": "-3.166%",
-    "volume": "10958",
-    "marketCap": "3479172.00",
+    "lastsale": "$1.84",
+    "netchange": "0.02",
+    "pctchange": "1.099%",
+    "volume": "41026",
+    "marketCap": "3517405.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4804,11 +4790,11 @@
   {
     "symbol": "ATXS",
     "name": "Astria Therapeutics Inc. Common Stock",
-    "lastsale": "$9.75",
-    "netchange": "-0.39",
-    "pctchange": "-3.846%",
-    "volume": "1292695",
-    "marketCap": "550233635.00",
+    "lastsale": "$10.35",
+    "netchange": "0.60",
+    "pctchange": "6.154%",
+    "volume": "147430",
+    "marketCap": "584094167.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4818,11 +4804,11 @@
   {
     "symbol": "ATYR",
     "name": "aTyr Pharma Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "-0.06",
-    "pctchange": "-1.802%",
-    "volume": "365358",
-    "marketCap": "274491671.00",
+    "lastsale": "$3.36",
+    "netchange": "0.09",
+    "pctchange": "2.752%",
+    "volume": "877690",
+    "marketCap": "282046488.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4832,11 +4818,11 @@
   {
     "symbol": "AUBN",
     "name": "Auburn National Bancorporation Inc. Common Stock",
-    "lastsale": "$22.9999",
-    "netchange": "0.0273",
-    "pctchange": "0.119%",
-    "volume": "442",
-    "marketCap": "80354728.00",
+    "lastsale": "$23.40",
+    "netchange": "0.4001",
+    "pctchange": "1.74%",
+    "volume": "8925",
+    "marketCap": "81752557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4846,11 +4832,11 @@
   {
     "symbol": "AUDC",
     "name": "AudioCodes Ltd. Common Stock",
-    "lastsale": "$9.25",
-    "netchange": "-0.27",
-    "pctchange": "-2.836%",
-    "volume": "56998",
-    "marketCap": "282187465.00",
+    "lastsale": "$9.43",
+    "netchange": "0.18",
+    "pctchange": "1.946%",
+    "volume": "42365",
+    "marketCap": "287678681.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -4860,11 +4846,11 @@
   {
     "symbol": "AUID",
     "name": "authID Inc. Common Stock",
-    "lastsale": "$5.55",
-    "netchange": "-0.07",
-    "pctchange": "-1.246%",
-    "volume": "24447",
-    "marketCap": "60611045.00",
+    "lastsale": "$6.5231",
+    "netchange": "0.9731",
+    "pctchange": "17.533%",
+    "volume": "39199",
+    "marketCap": "71238181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -4874,11 +4860,11 @@
   {
     "symbol": "AUPH",
     "name": "Aurinia Pharmaceuticals Inc Ordinary Shares",
-    "lastsale": "$8.88",
-    "netchange": "0.16",
-    "pctchange": "1.835%",
-    "volume": "1195263",
-    "marketCap": "1269759849.00",
+    "lastsale": "$8.93",
+    "netchange": "0.05",
+    "pctchange": "0.563%",
+    "volume": "1195998",
+    "marketCap": "1276909398.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4888,11 +4874,11 @@
   {
     "symbol": "AUR",
     "name": "Aurora Innovation Inc. Class A Common Stock",
-    "lastsale": "$6.92",
-    "netchange": "0.89",
-    "pctchange": "14.76%",
-    "volume": "17998370",
-    "marketCap": "11891500204.00",
+    "lastsale": "$7.85",
+    "netchange": "0.93",
+    "pctchange": "13.439%",
+    "volume": "24267918",
+    "marketCap": "13489635347.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4902,11 +4888,11 @@
   {
     "symbol": "AURA",
     "name": "Aura Biosciences Inc. Common Stock",
-    "lastsale": "$8.28",
-    "netchange": "-0.20",
-    "pctchange": "-2.358%",
-    "volume": "145726",
-    "marketCap": "413598138.00",
+    "lastsale": "$8.97",
+    "netchange": "0.69",
+    "pctchange": "8.333%",
+    "volume": "143223",
+    "marketCap": "448064650.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4916,11 +4902,11 @@
   {
     "symbol": "AUROW",
     "name": "Aurora Innovation Inc. Warrant",
-    "lastsale": "$1.1911",
-    "netchange": "0.2211",
-    "pctchange": "22.794%",
-    "volume": "198002",
-    "marketCap": "2046815881.00",
+    "lastsale": "$1.555",
+    "netchange": "0.3639",
+    "pctchange": "30.552%",
+    "volume": "233974",
+    "marketCap": "2672150696.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4930,11 +4916,11 @@
   {
     "symbol": "AUTL",
     "name": "Autolus Therapeutics plc American Depositary Share",
-    "lastsale": "$2.92",
-    "netchange": "-0.13",
-    "pctchange": "-4.262%",
-    "volume": "1694575",
-    "marketCap": "777075332.00",
+    "lastsale": "$2.94",
+    "netchange": "0.02",
+    "pctchange": "0.685%",
+    "volume": "1254464",
+    "marketCap": "782397766.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4944,11 +4930,11 @@
   {
     "symbol": "AUUD",
     "name": "Auddia Inc. Common Stock",
-    "lastsale": "$0.593",
-    "netchange": "-0.044",
-    "pctchange": "-6.907%",
-    "volume": "57217",
-    "marketCap": "3364489.00",
+    "lastsale": "$0.6024",
+    "netchange": "0.0094",
+    "pctchange": "1.585%",
+    "volume": "25688",
+    "marketCap": "3417822.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4972,11 +4958,11 @@
   {
     "symbol": "AVAH",
     "name": "Aveanna Healthcare Holdings Inc. Common Stock",
-    "lastsale": "$5.48",
-    "netchange": "-0.08",
-    "pctchange": "-1.439%",
-    "volume": "183393",
-    "marketCap": "1058873970.00",
+    "lastsale": "$5.36",
+    "netchange": "-0.12",
+    "pctchange": "-2.19%",
+    "volume": "133647",
+    "marketCap": "1035686949.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -4986,11 +4972,11 @@
   {
     "symbol": "AVAV",
     "name": "AeroVironment Inc. Common Stock",
-    "lastsale": "$165.62",
-    "netchange": "-31.27",
-    "pctchange": "-15.882%",
-    "volume": "2545785",
-    "marketCap": "4671483020.00",
+    "lastsale": "$163.33",
+    "netchange": "-2.29",
+    "pctchange": "-1.383%",
+    "volume": "805680",
+    "marketCap": "4606891207.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Aerospace",
@@ -5000,11 +4986,11 @@
   {
     "symbol": "AVBP",
     "name": "ArriVent BioPharma Inc. Common Stock",
-    "lastsale": "$28.55",
-    "netchange": "-0.70",
-    "pctchange": "-2.393%",
-    "volume": "184226",
-    "marketCap": "962053947.00",
+    "lastsale": "$29.26",
+    "netchange": "0.71",
+    "pctchange": "2.487%",
+    "volume": "111169",
+    "marketCap": "985978931.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5014,11 +5000,11 @@
   {
     "symbol": "AVDL",
     "name": "Avadel Pharmaceuticals plc Ordinary Share",
-    "lastsale": "$9.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "700941",
-    "marketCap": "958797204.00",
+    "lastsale": "$10.00",
+    "netchange": "0.05",
+    "pctchange": "0.503%",
+    "volume": "785320",
+    "marketCap": "963615280.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5028,11 +5014,11 @@
   {
     "symbol": "AVDX",
     "name": "AvidXchange Holdings Inc. Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "-0.21",
-    "pctchange": "-1.832%",
-    "volume": "1938389",
-    "marketCap": "2314417151.00",
+    "lastsale": "$11.56",
+    "netchange": "0.31",
+    "pctchange": "2.756%",
+    "volume": "1854339",
+    "marketCap": "2378192202.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5042,11 +5028,11 @@
   {
     "symbol": "AVGO",
     "name": "Broadcom Inc. Common Stock",
-    "lastsale": "$170.47",
-    "netchange": "-0.09",
-    "pctchange": "-0.053%",
-    "volume": "18461675",
-    "marketCap": "796193104869.00",
+    "lastsale": "$179.53",
+    "netchange": "9.06",
+    "pctchange": "5.315%",
+    "volume": "27801262",
+    "marketCap": "838508524181.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Semiconductors",
@@ -5056,11 +5042,11 @@
   {
     "symbol": "AVGR",
     "name": "Avinger Inc. Common Stock",
-    "lastsale": "$0.81",
-    "netchange": "0.008",
-    "pctchange": "0.998%",
-    "volume": "3855",
-    "marketCap": "2589401.00",
+    "lastsale": "$0.8151",
+    "netchange": "0.0051",
+    "pctchange": "0.63%",
+    "volume": "23660",
+    "marketCap": "2605704.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -5070,11 +5056,11 @@
   {
     "symbol": "AVIR",
     "name": "Atea Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.185",
-    "pctchange": "-5.939%",
-    "volume": "494670",
-    "marketCap": "247476763.00",
+    "lastsale": "$2.94",
+    "netchange": "0.01",
+    "pctchange": "0.341%",
+    "volume": "308389",
+    "marketCap": "248321393.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5084,11 +5070,11 @@
   {
     "symbol": "AVNW",
     "name": "Aviat Networks Inc. Common Stock",
-    "lastsale": "$17.08",
-    "netchange": "-0.32",
-    "pctchange": "-1.839%",
-    "volume": "220555",
-    "marketCap": "216751229.00",
+    "lastsale": "$17.38",
+    "netchange": "0.30",
+    "pctchange": "1.756%",
+    "volume": "170767",
+    "marketCap": "220558335.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5098,11 +5084,11 @@
   {
     "symbol": "AVO",
     "name": "Mission Produce Inc. Common Stock",
-    "lastsale": "$12.61",
-    "netchange": "-0.12",
-    "pctchange": "-0.943%",
-    "volume": "229523",
-    "marketCap": "894182792.00",
+    "lastsale": "$12.67",
+    "netchange": "0.06",
+    "pctchange": "0.476%",
+    "volume": "154879",
+    "marketCap": "898437429.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Farming/Seeds/Milling",
@@ -5112,11 +5098,11 @@
   {
     "symbol": "AVPT",
     "name": "AvePoint Inc. Class A Common Stock",
-    "lastsale": "$18.65",
-    "netchange": "-0.10",
-    "pctchange": "-0.533%",
-    "volume": "1993872",
-    "marketCap": "3497085764.00",
+    "lastsale": "$18.89",
+    "netchange": "0.24",
+    "pctchange": "1.287%",
+    "volume": "1307885",
+    "marketCap": "3542088476.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5126,11 +5112,11 @@
   {
     "symbol": "AVPTW",
     "name": "AvePoint Inc. Warrant",
-    "lastsale": "$7.38",
-    "netchange": "-0.10",
-    "pctchange": "-1.337%",
-    "volume": "11501",
-    "marketCap": "1383833401.00",
+    "lastsale": "$7.54",
+    "netchange": "0.16",
+    "pctchange": "2.168%",
+    "volume": "37399",
+    "marketCap": "1413835210.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5140,11 +5126,11 @@
   {
     "symbol": "AVT",
     "name": "Avnet Inc. Common Stock",
-    "lastsale": "$54.67",
-    "netchange": "-0.60",
-    "pctchange": "-1.086%",
-    "volume": "479141",
-    "marketCap": "4753061627.00",
+    "lastsale": "$54.21",
+    "netchange": "-0.46",
+    "pctchange": "-0.841%",
+    "volume": "518584",
+    "marketCap": "4713068791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -5154,11 +5140,11 @@
   {
     "symbol": "AVTE",
     "name": "Aerovate Therapeutics Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "0.01",
-    "pctchange": "0.392%",
-    "volume": "145718",
-    "marketCap": "73918753.00",
+    "lastsale": "$2.67",
+    "netchange": "0.11",
+    "pctchange": "4.297%",
+    "volume": "197946",
+    "marketCap": "77094950.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5168,11 +5154,11 @@
   {
     "symbol": "AVTX",
     "name": "Avalo Therapeutics Inc. Common Stock",
-    "lastsale": "$9.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.20%",
-    "volume": "29669",
-    "marketCap": "103731661.00",
+    "lastsale": "$10.15",
+    "netchange": "0.17",
+    "pctchange": "1.703%",
+    "volume": "47225",
+    "marketCap": "105498633.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5182,11 +5168,11 @@
   {
     "symbol": "AVXL",
     "name": "Anavex Life Sciences Corp. Common Stock",
-    "lastsale": "$7.60",
-    "netchange": "-1.46",
-    "pctchange": "-16.115%",
-    "volume": "2492758",
-    "marketCap": "644445929.00",
+    "lastsale": "$8.14",
+    "netchange": "0.54",
+    "pctchange": "7.105%",
+    "volume": "1801863",
+    "marketCap": "690235508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5196,11 +5182,11 @@
   {
     "symbol": "AWH",
     "name": "Aspira Women's Health Inc. Common Stock",
-    "lastsale": "$0.79",
-    "netchange": "-0.02",
-    "pctchange": "-2.469%",
-    "volume": "30647",
-    "marketCap": "13167131.00",
+    "lastsale": "$0.75",
+    "netchange": "-0.04",
+    "pctchange": "-5.063%",
+    "volume": "49402",
+    "marketCap": "12500441.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -5210,11 +5196,11 @@
   {
     "symbol": "AWRE",
     "name": "Aware Inc. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "-0.07",
-    "pctchange": "-4.217%",
-    "volume": "47858",
-    "marketCap": "33714231.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.04",
+    "pctchange": "-2.516%",
+    "volume": "84362",
+    "marketCap": "32866074.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -5224,11 +5210,11 @@
   {
     "symbol": "AXDX",
     "name": "Accelerate Diagnostics Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.13",
-    "pctchange": "-7.647%",
-    "volume": "53164",
-    "marketCap": "39318801.00",
+    "lastsale": "$1.58",
+    "netchange": "0.01",
+    "pctchange": "0.637%",
+    "volume": "106384",
+    "marketCap": "39569239.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -5238,11 +5224,11 @@
   {
     "symbol": "AXGN",
     "name": "Axogen Inc. Common Stock",
-    "lastsale": "$14.67",
-    "netchange": "-0.16",
-    "pctchange": "-1.079%",
-    "volume": "163951",
-    "marketCap": "645601160.00",
+    "lastsale": "$14.91",
+    "netchange": "0.24",
+    "pctchange": "1.636%",
+    "volume": "141293",
+    "marketCap": "656163142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -5252,11 +5238,11 @@
   {
     "symbol": "AXON",
     "name": "Axon Enterprise Inc. Common Stock",
-    "lastsale": "$689.78",
-    "netchange": "2.39",
-    "pctchange": "0.348%",
-    "volume": "732388",
-    "marketCap": "52599019389.00",
+    "lastsale": "$687.69",
+    "netchange": "-2.09",
+    "pctchange": "-0.303%",
+    "volume": "938556",
+    "marketCap": "52439646907.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Ordnance And Accessories",
@@ -5266,11 +5252,11 @@
   {
     "symbol": "AXSM",
     "name": "Axsome Therapeutics Inc. Common Stock",
-    "lastsale": "$98.35",
-    "netchange": "-1.19",
-    "pctchange": "-1.195%",
-    "volume": "262995",
-    "marketCap": "4766274680.00",
+    "lastsale": "$100.10",
+    "netchange": "1.75",
+    "pctchange": "1.779%",
+    "volume": "346647",
+    "marketCap": "4851083838.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5280,11 +5266,11 @@
   {
     "symbol": "AXTI",
     "name": "AXT Inc Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "-0.11",
-    "pctchange": "-5.093%",
-    "volume": "260744",
-    "marketCap": "91738691.00",
+    "lastsale": "$2.19",
+    "netchange": "0.14",
+    "pctchange": "6.829%",
+    "volume": "284991",
+    "marketCap": "98003772.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -5294,11 +5280,11 @@
   {
     "symbol": "AY",
     "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares",
-    "lastsale": "$21.96",
+    "lastsale": "$21.97",
     "netchange": "0.01",
     "pctchange": "0.046%",
-    "volume": "627652",
-    "marketCap": "2548570567.00",
+    "volume": "465882",
+    "marketCap": "2549731118.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Electric Utilities: Central",
@@ -5308,11 +5294,11 @@
   {
     "symbol": "AYRO",
     "name": "AYRO Inc. Common Stock",
-    "lastsale": "$0.7301",
-    "netchange": "0.0011",
-    "pctchange": "0.151%",
-    "volume": "30636",
-    "marketCap": "4973544.00",
+    "lastsale": "$0.7365",
+    "netchange": "0.0064",
+    "pctchange": "0.877%",
+    "volume": "19859",
+    "marketCap": "5017142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -5322,11 +5308,11 @@
   {
     "symbol": "AYTU",
     "name": "Aytu BioPharma Inc.  Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "0.02",
-    "pctchange": "1.274%",
-    "volume": "23515",
-    "marketCap": "9777497.00",
+    "lastsale": "$1.65",
+    "netchange": "0.06",
+    "pctchange": "3.774%",
+    "volume": "92106",
+    "marketCap": "10146459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5336,11 +5322,11 @@
   {
     "symbol": "AZ",
     "name": "A2Z Cust2Mate Solutions Corp. Common Shares",
-    "lastsale": "$6.70",
-    "netchange": "0.18",
-    "pctchange": "2.761%",
-    "volume": "45035",
-    "marketCap": "166806510.00",
+    "lastsale": "$6.84",
+    "netchange": "0.14",
+    "pctchange": "2.09%",
+    "volume": "53659",
+    "marketCap": "170292019.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5350,11 +5336,11 @@
   {
     "symbol": "AZI",
     "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.03",
+    "lastsale": "$1.02",
     "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "474422",
-    "marketCap": "108130636.00",
+    "pctchange": "-0.971%",
+    "volume": "383162",
+    "marketCap": "107080824.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Automotive Aftermarket",
@@ -5364,11 +5350,11 @@
   {
     "symbol": "AZN",
     "name": "AstraZeneca PLC American Depositary Shares",
-    "lastsale": "$67.53",
-    "netchange": "0.75",
-    "pctchange": "1.123%",
-    "volume": "5270101",
-    "marketCap": "209382796509.00",
+    "lastsale": "$68.20",
+    "netchange": "0.67",
+    "pctchange": "0.992%",
+    "volume": "6814721",
+    "marketCap": "211460191351.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5378,11 +5364,11 @@
   {
     "symbol": "AZPN",
     "name": "Aspen Technology Inc. Common Stock",
-    "lastsale": "$249.93",
-    "netchange": "-0.89",
-    "pctchange": "-0.355%",
-    "volume": "392668",
-    "marketCap": "15808002270.00",
+    "lastsale": "$251.43",
+    "netchange": "1.50",
+    "pctchange": "0.60%",
+    "volume": "558993",
+    "marketCap": "15902876848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -5392,11 +5378,11 @@
   {
     "symbol": "AZTA",
     "name": "Azenta Inc.",
-    "lastsale": "$45.00",
-    "netchange": "-1.93",
-    "pctchange": "-4.113%",
-    "volume": "784449",
-    "marketCap": "2051244225.00",
+    "lastsale": "$45.59",
+    "netchange": "0.59",
+    "pctchange": "1.311%",
+    "volume": "352481",
+    "marketCap": "2078138316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5407,9 +5393,9 @@
     "symbol": "BACK",
     "name": "IMAC Holdings Inc. Common Stock",
     "lastsale": "$1.11",
-    "netchange": "0.0002",
-    "pctchange": "0.018%",
-    "volume": "33061",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "41864",
     "marketCap": "1274636.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -5421,9 +5407,9 @@
     "symbol": "BACQ",
     "name": "Bleichroeder Acquisition Corp. I Class A Ordinary Shares",
     "lastsale": "$9.8581",
-    "netchange": "0.0083",
-    "pctchange": "0.084%",
-    "volume": "8790",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "242",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5434,10 +5420,10 @@
   {
     "symbol": "BACQR",
     "name": "Bleichroeder Acquisition Corp. I Right",
-    "lastsale": "$0.166",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "800",
+    "lastsale": "$0.17",
+    "netchange": "0.004",
+    "pctchange": "2.41%",
+    "volume": "33000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5448,10 +5434,10 @@
   {
     "symbol": "BACQU",
     "name": "Bleichroeder Acquisition Corp. I Unit",
-    "lastsale": "$10.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3554",
+    "lastsale": "$10.04",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "2067",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5462,11 +5448,11 @@
   {
     "symbol": "BAER",
     "name": "Bridger Aerospace Group Holdings Inc. Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.07",
-    "pctchange": "-2.857%",
-    "volume": "78499",
-    "marketCap": "128633800.00",
+    "lastsale": "$2.57",
+    "netchange": "0.19",
+    "pctchange": "7.983%",
+    "volume": "112537",
+    "marketCap": "138902885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5476,11 +5462,11 @@
   {
     "symbol": "BAERW",
     "name": "Bridger Aerospace Group Holdings Inc. Warrant",
-    "lastsale": "$0.0901",
-    "netchange": "-0.0099",
-    "pctchange": "-9.90%",
-    "volume": "64258",
-    "marketCap": "4869708.00",
+    "lastsale": "$0.091",
+    "netchange": "0.0009",
+    "pctchange": "0.999%",
+    "volume": "1181",
+    "marketCap": "4918351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5490,11 +5476,11 @@
   {
     "symbol": "BAFN",
     "name": "BayFirst Financial Corp. Common Stock",
-    "lastsale": "$12.83",
-    "netchange": "-0.3317",
-    "pctchange": "-2.52%",
-    "volume": "5459",
-    "marketCap": "53026210.00",
+    "lastsale": "$13.20",
+    "netchange": "0.37",
+    "pctchange": "2.884%",
+    "volume": "3527",
+    "marketCap": "54555415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5504,11 +5490,11 @@
   {
     "symbol": "BAND",
     "name": "Bandwidth Inc. Class A Common Stock",
-    "lastsale": "$19.78",
-    "netchange": "-0.99",
-    "pctchange": "-4.766%",
-    "volume": "188604",
-    "marketCap": "544149956.00",
+    "lastsale": "$19.98",
+    "netchange": "0.20",
+    "pctchange": "1.011%",
+    "volume": "152048",
+    "marketCap": "549651978.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -5518,11 +5504,11 @@
   {
     "symbol": "BANF",
     "name": "BancFirst Corporation Common Stock",
-    "lastsale": "$127.92",
-    "netchange": "-0.76",
-    "pctchange": "-0.591%",
-    "volume": "82497",
-    "marketCap": "4237851830.00",
+    "lastsale": "$128.91",
+    "netchange": "0.99",
+    "pctchange": "0.774%",
+    "volume": "77912",
+    "marketCap": "4270649464.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -5532,11 +5518,11 @@
   {
     "symbol": "BANFP",
     "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities",
-    "lastsale": "$25.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "3471",
-    "marketCap": "854394924.00",
+    "lastsale": "$25.77",
+    "netchange": "-0.02",
+    "pctchange": "-0.078%",
+    "volume": "586",
+    "marketCap": "853732346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5546,11 +5532,11 @@
   {
     "symbol": "BANL",
     "name": "CBL International Limited Ordinary Shares",
-    "lastsale": "$0.9442",
-    "netchange": "-0.018",
-    "pctchange": "-1.871%",
-    "volume": "12027",
-    "marketCap": "25965500.00",
+    "lastsale": "$0.92",
+    "netchange": "-0.0242",
+    "pctchange": "-2.563%",
+    "volume": "5900",
+    "marketCap": "25300000.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -5560,11 +5546,11 @@
   {
     "symbol": "BANR",
     "name": "Banner Corporation Common Stock",
-    "lastsale": "$73.53",
-    "netchange": "-0.89",
-    "pctchange": "-1.196%",
-    "volume": "156923",
-    "marketCap": "2533773432.00",
+    "lastsale": "$75.26",
+    "netchange": "1.73",
+    "pctchange": "2.353%",
+    "volume": "180734",
+    "marketCap": "2593387576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5574,11 +5560,11 @@
   {
     "symbol": "BANX",
     "name": "ArrowMark Financial Corp. Common Stock",
-    "lastsale": "$20.94",
-    "netchange": "0.16",
-    "pctchange": "0.77%",
-    "volume": "21517",
-    "marketCap": "148728988.00",
+    "lastsale": "$20.87",
+    "netchange": "-0.07",
+    "pctchange": "-0.334%",
+    "volume": "10355",
+    "marketCap": "148231805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5588,11 +5574,11 @@
   {
     "symbol": "BAOS",
     "name": "Baosheng Media Group Holdings Limited Ordinary shares",
-    "lastsale": "$1.61",
-    "netchange": "-0.08",
-    "pctchange": "-4.734%",
-    "volume": "18385",
-    "marketCap": "2470524.00",
+    "lastsale": "$1.565",
+    "netchange": "-0.045",
+    "pctchange": "-2.795%",
+    "volume": "320876",
+    "marketCap": "2401472.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -5602,11 +5588,11 @@
   {
     "symbol": "BASE",
     "name": "Couchbase Inc. Common Stock",
-    "lastsale": "$16.47",
-    "netchange": "-0.02",
-    "pctchange": "-0.121%",
-    "volume": "995876",
-    "marketCap": "845311666.00",
+    "lastsale": "$16.38",
+    "netchange": "-0.09",
+    "pctchange": "-0.546%",
+    "volume": "800921",
+    "marketCap": "857459487.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5616,11 +5602,11 @@
   {
     "symbol": "BATRA",
     "name": "Atlanta Braves Holdings Inc. Series A Common Stock",
-    "lastsale": "$42.20",
-    "netchange": "0.61",
-    "pctchange": "1.467%",
-    "volume": "66112",
-    "marketCap": "2622248245.00",
+    "lastsale": "$42.45",
+    "netchange": "0.25",
+    "pctchange": "0.592%",
+    "volume": "27446",
+    "marketCap": "2637782891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5630,11 +5616,11 @@
   {
     "symbol": "BATRK",
     "name": "Atlanta Braves Holdings Inc. Series C Common Stock",
-    "lastsale": "$40.52",
-    "netchange": "0.52",
-    "pctchange": "1.30%",
-    "volume": "262935",
-    "marketCap": "2517855424.00",
+    "lastsale": "$40.96",
+    "netchange": "0.44",
+    "pctchange": "1.086%",
+    "volume": "170839",
+    "marketCap": "2545196401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5645,9 +5631,9 @@
     "symbol": "BAYA",
     "name": "Bayview Acquisition Corp Ordinary Shares",
     "lastsale": "$10.67",
-    "netchange": "0.01",
-    "pctchange": "0.094%",
-    "volume": "7600",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -5658,10 +5644,10 @@
   {
     "symbol": "BAYAR",
     "name": "Bayview Acquisition Corp Right",
-    "lastsale": "$0.12",
-    "netchange": "-0.0302",
-    "pctchange": "-20.107%",
-    "volume": "67100",
+    "lastsale": "$0.124",
+    "netchange": "0.004",
+    "pctchange": "3.333%",
+    "volume": "187926",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -5669,14 +5655,28 @@
     "sector": "",
     "url": "/market-activity/stocks/bayar"
   },
+  {
+    "symbol": "BAYAU",
+    "name": "Bayview Acquisition Corp Unit",
+    "lastsale": "$11.10",
+    "netchange": "0.30",
+    "pctchange": "2.778%",
+    "volume": "100",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/bayau"
+  },
   {
     "symbol": "BBCP",
     "name": "Concrete Pumping Holdings Inc. Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "-0.10",
-    "pctchange": "-1.393%",
-    "volume": "51716",
-    "marketCap": "379015488.00",
+    "lastsale": "$7.15",
+    "netchange": "0.07",
+    "pctchange": "0.989%",
+    "volume": "49170",
+    "marketCap": "382762816.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Engineering & Construction",
@@ -5686,11 +5686,11 @@
   {
     "symbol": "BBGI",
     "name": "Beasley Broadcast Group Inc. Class A Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "-0.67",
-    "pctchange": "-7.728%",
-    "volume": "5364",
-    "marketCap": "14174616.00",
+    "lastsale": "$8.6164",
+    "netchange": "0.6164",
+    "pctchange": "7.705%",
+    "volume": "815",
+    "marketCap": "15266770.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -5700,11 +5700,11 @@
   {
     "symbol": "BBIO",
     "name": "BridgeBio Pharma Inc. Common Stock",
-    "lastsale": "$26.66",
-    "netchange": "-0.44",
-    "pctchange": "-1.624%",
-    "volume": "1155429",
-    "marketCap": "5038468121.00",
+    "lastsale": "$28.79",
+    "netchange": "2.13",
+    "pctchange": "7.989%",
+    "volume": "2922645",
+    "marketCap": "5441016400.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5714,11 +5714,11 @@
   {
     "symbol": "BBLG",
     "name": "Bone Biologics Corp Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.04",
-    "pctchange": "-3.333%",
-    "volume": "44531",
-    "marketCap": "2857699.00",
+    "lastsale": "$1.23",
+    "netchange": "0.07",
+    "pctchange": "6.034%",
+    "volume": "391583",
+    "marketCap": "3030147.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -5731,7 +5731,7 @@
     "lastsale": "$27.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "127",
+    "volume": "20",
     "marketCap": "68486245.00",
     "country": "United States",
     "ipoyear": "",
@@ -5742,11 +5742,11 @@
   {
     "symbol": "BBSI",
     "name": "Barrett Business Services Inc. Common Stock",
-    "lastsale": "$43.54",
-    "netchange": "-0.80",
-    "pctchange": "-1.804%",
-    "volume": "139854",
-    "marketCap": "1129299113.00",
+    "lastsale": "$43.55",
+    "netchange": "0.01",
+    "pctchange": "0.023%",
+    "volume": "81761",
+    "marketCap": "1129558484.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Professional Services",
@@ -5756,11 +5756,11 @@
   {
     "symbol": "BCAB",
     "name": "BioAtla Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.05",
-    "pctchange": "-3.106%",
-    "volume": "335821",
-    "marketCap": "75419094.00",
+    "lastsale": "$1.64",
+    "netchange": "0.08",
+    "pctchange": "5.128%",
+    "volume": "410206",
+    "marketCap": "79286740.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5770,11 +5770,11 @@
   {
     "symbol": "BCAL",
     "name": "California BanCorp Common Stock",
-    "lastsale": "$17.66",
-    "netchange": "-0.12",
-    "pctchange": "-0.675%",
-    "volume": "49959",
-    "marketCap": "568037220.00",
+    "lastsale": "$17.64",
+    "netchange": "-0.02",
+    "pctchange": "-0.113%",
+    "volume": "43079",
+    "marketCap": "567393916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5784,11 +5784,11 @@
   {
     "symbol": "BCAN",
     "name": "Femto Technologies Inc. Common Stock",
-    "lastsale": "$8.0201",
-    "netchange": "0.0201",
-    "pctchange": "0.251%",
-    "volume": "681",
-    "marketCap": "5213763.00",
+    "lastsale": "$8.03",
+    "netchange": "0.0099",
+    "pctchange": "0.123%",
+    "volume": "980",
+    "marketCap": "5220199.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -5798,11 +5798,11 @@
   {
     "symbol": "BCAX",
     "name": "Bicara Therapeutics Inc. Common Stock",
-    "lastsale": "$19.54",
-    "netchange": "-0.41",
-    "pctchange": "-2.055%",
-    "volume": "220374",
-    "marketCap": "1063281195.00",
+    "lastsale": "$21.10",
+    "netchange": "1.56",
+    "pctchange": "7.984%",
+    "volume": "307299",
+    "marketCap": "1148169561.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5812,11 +5812,11 @@
   {
     "symbol": "BCBP",
     "name": "BCB Bancorp Inc. (NJ) Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "-0.15",
-    "pctchange": "-1.136%",
-    "volume": "24599",
-    "marketCap": "222476061.00",
+    "lastsale": "$12.92",
+    "netchange": "-0.13",
+    "pctchange": "-0.996%",
+    "volume": "14006",
+    "marketCap": "220259824.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -5826,11 +5826,11 @@
   {
     "symbol": "BCDA",
     "name": "BioCardia Inc. Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "0.01",
-    "pctchange": "0.465%",
-    "volume": "28181",
-    "marketCap": "9902056.00",
+    "lastsale": "$2.12",
+    "netchange": "-0.04",
+    "pctchange": "-1.852%",
+    "volume": "21364",
+    "marketCap": "9718684.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5840,25 +5840,39 @@
   {
     "symbol": "BCG",
     "name": "Binah Capital Group Inc. Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "-0.15",
-    "pctchange": "-5.859%",
-    "volume": "14757",
-    "marketCap": "40011929.00",
+    "lastsale": "$3.07",
+    "netchange": "0.66",
+    "pctchange": "27.386%",
+    "volume": "147307",
+    "marketCap": "50969552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/bcg"
   },
+  {
+    "symbol": "BCGWW",
+    "name": "Binah Capital Group Inc. Warrants",
+    "lastsale": "$0.0505",
+    "netchange": "-0.0109",
+    "pctchange": "-17.752%",
+    "volume": "26011",
+    "marketCap": "838424.00",
+    "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": "$1.46",
-    "netchange": "-0.17",
-    "pctchange": "-10.429%",
-    "volume": "57762",
-    "marketCap": "8327002.00",
+    "lastsale": "$1.59",
+    "netchange": "0.13",
+    "pctchange": "8.904%",
+    "volume": "158271",
+    "marketCap": "9068447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5868,11 +5882,11 @@
   {
     "symbol": "BCML",
     "name": "BayCom Corp Common Stock",
-    "lastsale": "$28.74",
-    "netchange": "-0.22",
-    "pctchange": "-0.76%",
-    "volume": "25725",
-    "marketCap": "319631192.00",
+    "lastsale": "$28.96",
+    "netchange": "0.22",
+    "pctchange": "0.765%",
+    "volume": "11472",
+    "marketCap": "322077916.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -5882,11 +5896,11 @@
   {
     "symbol": "BCOV",
     "name": "Brightcove Inc. Common Stock",
-    "lastsale": "$4.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "588175",
-    "marketCap": "195437377.00",
+    "lastsale": "$4.34",
+    "netchange": "0.01",
+    "pctchange": "0.231%",
+    "volume": "165715",
+    "marketCap": "195888734.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -5896,11 +5910,11 @@
   {
     "symbol": "BCOW",
     "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock",
-    "lastsale": "$9.96",
-    "netchange": "-0.0401",
-    "pctchange": "-0.401%",
-    "volume": "12021",
-    "marketCap": "59344280.00",
+    "lastsale": "$9.95",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "11309",
+    "marketCap": "59284697.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -5910,11 +5924,11 @@
   {
     "symbol": "BCPC",
     "name": "Balchem Corporation Common Stock",
-    "lastsale": "$176.38",
-    "netchange": "-3.20",
-    "pctchange": "-1.782%",
-    "volume": "89063",
-    "marketCap": "5733710948.00",
+    "lastsale": "$177.53",
+    "netchange": "1.15",
+    "pctchange": "0.652%",
+    "volume": "64233",
+    "marketCap": "5771094821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -5924,11 +5938,11 @@
   {
     "symbol": "BCRX",
     "name": "BioCryst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.84",
-    "netchange": "0.51",
-    "pctchange": "6.958%",
-    "volume": "2770546",
-    "marketCap": "1623919357.00",
+    "lastsale": "$7.61",
+    "netchange": "-0.23",
+    "pctchange": "-2.934%",
+    "volume": "1686908",
+    "marketCap": "1576278865.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5938,11 +5952,11 @@
   {
     "symbol": "BCTX",
     "name": "BriaCell Therapeutics Corp. Common Shares",
-    "lastsale": "$1.01",
-    "netchange": "-0.03",
-    "pctchange": "-2.885%",
-    "volume": "902994",
-    "marketCap": "36196543.00",
+    "lastsale": "$0.9572",
+    "netchange": "-0.0528",
+    "pctchange": "-5.228%",
+    "volume": "855478",
+    "marketCap": "34304288.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5952,11 +5966,11 @@
   {
     "symbol": "BCTXW",
     "name": "BriaCell Therapeutics Corp. Warrant",
-    "lastsale": "$0.48",
-    "netchange": "0.07",
-    "pctchange": "17.073%",
-    "volume": "30678",
-    "marketCap": "17202317.00",
+    "lastsale": "$0.44",
+    "netchange": "-0.04",
+    "pctchange": "-8.333%",
+    "volume": "135020",
+    "marketCap": "15768791.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5966,11 +5980,11 @@
   {
     "symbol": "BCYC",
     "name": "Bicycle Therapeutics plc American Depositary Shares",
-    "lastsale": "$19.21",
-    "netchange": "-0.47",
-    "pctchange": "-2.388%",
-    "volume": "663709",
-    "marketCap": "1326374063.00",
+    "lastsale": "$19.95",
+    "netchange": "0.74",
+    "pctchange": "3.852%",
+    "volume": "139585",
+    "marketCap": "1377468119.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5980,39 +5994,25 @@
   {
     "symbol": "BDMD",
     "name": "Baird Medical Investment Holdings Ltd Ordinary Share",
-    "lastsale": "$1.88",
-    "netchange": "-0.22",
-    "pctchange": "-10.476%",
-    "volume": "43090",
-    "marketCap": "55294116.00",
+    "lastsale": "$1.845",
+    "netchange": "-0.035",
+    "pctchange": "-1.862%",
+    "volume": "8096",
+    "marketCap": "54264705.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
     "sector": "Health Care",
     "url": "/market-activity/stocks/bdmd"
   },
-  {
-    "symbol": "BDMDW",
-    "name": "Baird Medical Investment Holdings Ltd Warrant",
-    "lastsale": "$0.0332",
-    "netchange": "0.012",
-    "pctchange": "56.604%",
-    "volume": "2304",
-    "marketCap": "976471.00",
-    "country": "China",
-    "ipoyear": "",
-    "industry": "Medical/Dental Instruments",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/bdmdw"
-  },
   {
     "symbol": "BDRX",
     "name": "Biodexa Pharmaceuticals plc American Depositary Shs",
-    "lastsale": "$4.81",
-    "netchange": "-1.18",
-    "pctchange": "-19.699%",
-    "volume": "110712",
-    "marketCap": "2793840.00",
+    "lastsale": "$4.87",
+    "netchange": "0.06",
+    "pctchange": "1.247%",
+    "volume": "47848",
+    "marketCap": "2828691.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6022,11 +6022,11 @@
   {
     "symbol": "BDSX",
     "name": "Biodesix Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.04",
-    "pctchange": "-2.963%",
-    "volume": "118306",
-    "marketCap": "190562156.00",
+    "lastsale": "$1.35",
+    "netchange": "0.04",
+    "pctchange": "3.053%",
+    "volume": "343351",
+    "marketCap": "196380848.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -6036,11 +6036,11 @@
   {
     "symbol": "BDTX",
     "name": "Black Diamond Therapeutics Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "-0.11",
-    "pctchange": "-4.472%",
-    "volume": "442253",
-    "marketCap": "132974898.00",
+    "lastsale": "$2.41",
+    "netchange": "0.06",
+    "pctchange": "2.553%",
+    "volume": "495958",
+    "marketCap": "136370002.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6050,10 +6050,10 @@
   {
     "symbol": "BEAGU",
     "name": "Bold Eagle Acquisition Corp. Units",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "598",
+    "lastsale": "$10.03",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "125274",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6064,11 +6064,11 @@
   {
     "symbol": "BEAM",
     "name": "Beam Therapeutics Inc. Common Stock",
-    "lastsale": "$25.32",
-    "netchange": "-0.70",
-    "pctchange": "-2.69%",
-    "volume": "624815",
-    "marketCap": "2096638476.00",
+    "lastsale": "$26.71",
+    "netchange": "1.39",
+    "pctchange": "5.49%",
+    "volume": "1030185",
+    "marketCap": "2211738297.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6078,11 +6078,11 @@
   {
     "symbol": "BEAT",
     "name": "Heartbeam Inc. Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "84901",
-    "marketCap": "83729576.00",
+    "lastsale": "$3.22",
+    "netchange": "0.08",
+    "pctchange": "2.548%",
+    "volume": "186322",
+    "marketCap": "85862813.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6092,11 +6092,11 @@
   {
     "symbol": "BEATW",
     "name": "Heartbeam Inc. Warrant",
-    "lastsale": "$0.8899",
-    "netchange": "0.0198",
-    "pctchange": "2.276%",
-    "volume": "11437",
-    "marketCap": "23729602.00",
+    "lastsale": "$0.9072",
+    "netchange": "0.0173",
+    "pctchange": "1.944%",
+    "volume": "9750",
+    "marketCap": "24190914.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6106,11 +6106,11 @@
   {
     "symbol": "BECN",
     "name": "Beacon Roofing Supply Inc. Common Stock",
-    "lastsale": "$113.10",
-    "netchange": "-0.52",
-    "pctchange": "-0.458%",
-    "volume": "384867",
-    "marketCap": "6999530990.00",
+    "lastsale": "$111.57",
+    "netchange": "-1.53",
+    "pctchange": "-1.353%",
+    "volume": "494907",
+    "marketCap": "6904842375.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "RETAIL: Building Materials",
@@ -6120,11 +6120,11 @@
   {
     "symbol": "BEEM",
     "name": "Beam Global Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "-0.15",
-    "pctchange": "-4.545%",
-    "volume": "266178",
-    "marketCap": "46537788.00",
+    "lastsale": "$2.91",
+    "netchange": "-0.24",
+    "pctchange": "-7.619%",
+    "volume": "441344",
+    "marketCap": "42992052.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -6134,11 +6134,11 @@
   {
     "symbol": "BELFA",
     "name": "Bel Fuse Inc. Class A Common Stock",
-    "lastsale": "$99.74",
-    "netchange": "-0.62",
-    "pctchange": "-0.618%",
-    "volume": "6008",
-    "marketCap": "1251269319.00",
+    "lastsale": "$98.85",
+    "netchange": "-0.89",
+    "pctchange": "-0.892%",
+    "volume": "9966",
+    "marketCap": "1240103992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6148,11 +6148,11 @@
   {
     "symbol": "BELFB",
     "name": "Bel Fuse Inc. Class B Common Stock",
-    "lastsale": "$83.95",
-    "netchange": "-0.92",
-    "pctchange": "-1.084%",
-    "volume": "48875",
-    "marketCap": "1053178858.00",
+    "lastsale": "$83.97",
+    "netchange": "0.02",
+    "pctchange": "0.024%",
+    "volume": "55584",
+    "marketCap": "1053429765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6162,11 +6162,11 @@
   {
     "symbol": "BENF",
     "name": "Beneficient Class A Common Stock",
-    "lastsale": "$0.8098",
-    "netchange": "-0.0302",
-    "pctchange": "-3.595%",
-    "volume": "594651",
-    "marketCap": "4114275.00",
+    "lastsale": "$0.8391",
+    "netchange": "0.0293",
+    "pctchange": "3.618%",
+    "volume": "442676",
+    "marketCap": "4263136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6179,7 +6179,7 @@
     "lastsale": "$0.0085",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "286",
+    "volume": "25018",
     "marketCap": "43185.00",
     "country": "United States",
     "ipoyear": "",
@@ -6190,11 +6190,11 @@
   {
     "symbol": "BETR",
     "name": "Better Home & Finance Holding Company Class A Common Stock",
-    "lastsale": "$12.99",
-    "netchange": "-0.35",
-    "pctchange": "-2.624%",
-    "volume": "29009",
-    "marketCap": "196803696.00",
+    "lastsale": "$12.72",
+    "netchange": "-0.27",
+    "pctchange": "-2.079%",
+    "volume": "63076",
+    "marketCap": "192713088.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -6219,9 +6219,9 @@
     "symbol": "BFC",
     "name": "Bank First Corporation Common Stock",
     "lastsale": "$106.50",
-    "netchange": "-0.51",
-    "pctchange": "-0.477%",
-    "volume": "12792",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12650",
     "marketCap": "1066284071.00",
     "country": "United States",
     "ipoyear": "",
@@ -6232,11 +6232,11 @@
   {
     "symbol": "BFIN",
     "name": "BankFinancial Corporation Common Stock",
-    "lastsale": "$13.49",
-    "netchange": "-0.19",
-    "pctchange": "-1.389%",
-    "volume": "16401",
-    "marketCap": "168094546.00",
+    "lastsale": "$13.83",
+    "netchange": "0.34",
+    "pctchange": "2.52%",
+    "volume": "5434",
+    "marketCap": "172331177.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -6246,11 +6246,11 @@
   {
     "symbol": "BFRG",
     "name": "Bullfrog AI Holdings Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "0.06",
-    "pctchange": "2.885%",
-    "volume": "244288",
-    "marketCap": "18646145.00",
+    "lastsale": "$2.69",
+    "netchange": "0.55",
+    "pctchange": "25.701%",
+    "volume": "936589",
+    "marketCap": "23438379.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6260,11 +6260,11 @@
   {
     "symbol": "BFRGW",
     "name": "Bullfrog AI Holdings Inc. Warrants",
-    "lastsale": "$0.3484",
-    "netchange": "0.0888",
-    "pctchange": "34.206%",
-    "volume": "11504",
-    "marketCap": "3035662.00",
+    "lastsale": "$0.4646",
+    "netchange": "0.1162",
+    "pctchange": "33.352%",
+    "volume": "32692",
+    "marketCap": "4048130.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6274,11 +6274,11 @@
   {
     "symbol": "BFRI",
     "name": "Biofrontera Inc. Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.03",
-    "pctchange": "-2.885%",
-    "volume": "827240",
-    "marketCap": "7826703.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "325930",
+    "marketCap": "7749211.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6302,11 +6302,11 @@
   {
     "symbol": "BFST",
     "name": "Business First Bancshares Inc. Common Stock",
-    "lastsale": "$28.28",
-    "netchange": "-0.22",
-    "pctchange": "-0.772%",
-    "volume": "89898",
-    "marketCap": "835432347.00",
+    "lastsale": "$28.35",
+    "netchange": "0.07",
+    "pctchange": "0.248%",
+    "volume": "92351",
+    "marketCap": "837500249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6316,11 +6316,11 @@
   {
     "symbol": "BGC",
     "name": "BGC Group Inc. Class A Common Stock",
-    "lastsale": "$9.37",
-    "netchange": "-0.15",
-    "pctchange": "-1.576%",
-    "volume": "2078984",
-    "marketCap": "4494966627.00",
+    "lastsale": "$9.30",
+    "netchange": "-0.07",
+    "pctchange": "-0.747%",
+    "volume": "2132277",
+    "marketCap": "4461386300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -6331,9 +6331,9 @@
     "symbol": "BGFV",
     "name": "Big 5 Sporting Goods Corporation Common Stock",
     "lastsale": "$1.66",
-    "netchange": "-0.04",
-    "pctchange": "-2.353%",
-    "volume": "202210",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "166618",
     "marketCap": "37681668.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -6344,11 +6344,11 @@
   {
     "symbol": "BGLC",
     "name": "BioNexus Gene Lab Corp Common stock",
-    "lastsale": "$0.30",
-    "netchange": "-0.021",
-    "pctchange": "-6.542%",
-    "volume": "222034",
-    "marketCap": "5390299.00",
+    "lastsale": "$0.291",
+    "netchange": "-0.009",
+    "pctchange": "-3.00%",
+    "volume": "149760",
+    "marketCap": "5228590.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -6358,11 +6358,11 @@
   {
     "symbol": "BGM",
     "name": "BGM Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.62",
-    "netchange": "0.0503",
-    "pctchange": "0.587%",
-    "volume": "7486",
-    "marketCap": "61633000.00",
+    "lastsale": "$8.49",
+    "netchange": "-0.13",
+    "pctchange": "-1.508%",
+    "volume": "6626",
+    "marketCap": "60703500.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6372,11 +6372,11 @@
   {
     "symbol": "BGNE",
     "name": "BeiGene Ltd. American Depositary Shares",
-    "lastsale": "$201.66",
-    "netchange": "2.57",
-    "pctchange": "1.291%",
-    "volume": "254671",
-    "marketCap": "21500590922.00",
+    "lastsale": "$205.62",
+    "netchange": "3.96",
+    "pctchange": "1.964%",
+    "volume": "348989",
+    "marketCap": "21922798301.00",
     "country": "Cayman Islands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6386,11 +6386,11 @@
   {
     "symbol": "BHAT",
     "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares",
-    "lastsale": "$0.1523",
-    "netchange": "-0.0007",
-    "pctchange": "-0.458%",
-    "volume": "2441876",
-    "marketCap": "8894058.00",
+    "lastsale": "$0.1237",
+    "netchange": "-0.0286",
+    "pctchange": "-18.779%",
+    "volume": "7552447",
+    "marketCap": "7223867.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -6400,11 +6400,11 @@
   {
     "symbol": "BHF",
     "name": "Brighthouse Financial Inc. Common Stock",
-    "lastsale": "$51.22",
-    "netchange": "0.37",
-    "pctchange": "0.728%",
-    "volume": "334162",
-    "marketCap": "3040124787.00",
+    "lastsale": "$51.04",
+    "netchange": "-0.18",
+    "pctchange": "-0.351%",
+    "volume": "242689",
+    "marketCap": "3029441022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6414,11 +6414,11 @@
   {
     "symbol": "BHFAL",
     "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058",
-    "lastsale": "$24.41",
-    "netchange": "0.13",
-    "pctchange": "0.535%",
-    "volume": "19196",
-    "marketCap": "1448837291.00",
+    "lastsale": "$24.64",
+    "netchange": "0.23",
+    "pctchange": "0.942%",
+    "volume": "25842",
+    "marketCap": "1462488769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6428,11 +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": "$17.19",
-    "netchange": "0.02",
-    "pctchange": "0.116%",
-    "volume": "42558",
-    "marketCap": "1020299592.00",
+    "lastsale": "$17.25",
+    "netchange": "0.06",
+    "pctchange": "0.349%",
+    "volume": "12638",
+    "marketCap": "1023860847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6442,11 +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": "$19.78",
-    "netchange": "0.28",
-    "pctchange": "1.436%",
-    "volume": "63986",
-    "marketCap": "1174027105.00",
+    "lastsale": "$19.55",
+    "netchange": "-0.23",
+    "pctchange": "-1.163%",
+    "volume": "39978",
+    "marketCap": "1160375627.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6456,11 +6456,11 @@
   {
     "symbol": "BHFAO",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$24.8581",
-    "netchange": "-0.0019",
-    "pctchange": "-0.008%",
-    "volume": "16925",
-    "marketCap": "1475433932.00",
+    "lastsale": "$24.93",
+    "netchange": "0.0719",
+    "pctchange": "0.289%",
+    "volume": "26249",
+    "marketCap": "1479701502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6470,11 +6470,11 @@
   {
     "symbol": "BHFAP",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$23.92",
-    "netchange": "0.15",
-    "pctchange": "0.631%",
-    "volume": "20519",
-    "marketCap": "1419753708.00",
+    "lastsale": "$23.88",
+    "netchange": "-0.04",
+    "pctchange": "-0.167%",
+    "volume": "18727",
+    "marketCap": "1417379538.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6484,11 +6484,11 @@
   {
     "symbol": "BHIL",
     "name": "Benson Hill Inc. Common Stock",
-    "lastsale": "$2.78",
-    "netchange": "-0.23",
-    "pctchange": "-7.641%",
-    "volume": "30439",
-    "marketCap": "16996976.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.30",
+    "pctchange": "-10.791%",
+    "volume": "46846",
+    "marketCap": "15162770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6498,11 +6498,11 @@
   {
     "symbol": "BHRB",
     "name": "Burke & Herbert Financial Services Corp. Common Stock",
-    "lastsale": "$70.14",
-    "netchange": "-0.65",
-    "pctchange": "-0.918%",
-    "volume": "30188",
-    "marketCap": "1049836302.00",
+    "lastsale": "$70.10",
+    "netchange": "-0.04",
+    "pctchange": "-0.057%",
+    "volume": "32248",
+    "marketCap": "1049237593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6512,11 +6512,11 @@
   {
     "symbol": "BHST",
     "name": "BioHarvest Sciences Inc. Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "-0.16",
-    "pctchange": "-2.61%",
-    "volume": "17899",
-    "marketCap": "103446465.00",
+    "lastsale": "$6.0488",
+    "netchange": "0.0788",
+    "pctchange": "1.32%",
+    "volume": "5219",
+    "marketCap": "104811889.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -6526,11 +6526,11 @@
   {
     "symbol": "BIAF",
     "name": "bioAffinity Technologies Inc. Common Stock",
-    "lastsale": "$1.055",
-    "netchange": "0.005",
-    "pctchange": "0.476%",
-    "volume": "201322",
-    "marketCap": "16441790.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.015",
+    "pctchange": "-1.422%",
+    "volume": "82094",
+    "marketCap": "16208020.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6540,11 +6540,11 @@
   {
     "symbol": "BIAFW",
     "name": "bioAffinity Technologies Inc. Warrant",
-    "lastsale": "$0.53",
-    "netchange": "-0.20",
-    "pctchange": "-27.397%",
-    "volume": "5238",
-    "marketCap": "8259857.00",
+    "lastsale": "$0.42",
+    "netchange": "-0.11",
+    "pctchange": "-20.755%",
+    "volume": "226",
+    "marketCap": "6545547.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6554,11 +6554,11 @@
   {
     "symbol": "BIDU",
     "name": "Baidu Inc. ADS",
-    "lastsale": "$85.74",
-    "netchange": "1.06",
-    "pctchange": "1.252%",
-    "volume": "2021761",
-    "marketCap": "30064638830.00",
+    "lastsale": "$86.43",
+    "netchange": "0.69",
+    "pctchange": "0.805%",
+    "volume": "1338265",
+    "marketCap": "30306586588.00",
     "country": "China",
     "ipoyear": "2005",
     "industry": "Computer Software: Programming Data Processing",
@@ -6568,11 +6568,11 @@
   {
     "symbol": "BIGC",
     "name": "BigCommerce Holdings Inc. Series 1 Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "-0.12",
-    "pctchange": "-1.569%",
-    "volume": "946958",
-    "marketCap": "590201249.00",
+    "lastsale": "$7.75",
+    "netchange": "0.22",
+    "pctchange": "2.922%",
+    "volume": "1051876",
+    "marketCap": "607444845.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -6582,11 +6582,11 @@
   {
     "symbol": "BIIB",
     "name": "Biogen Inc. Common Stock",
-    "lastsale": "$159.26",
-    "netchange": "-1.66",
-    "pctchange": "-1.032%",
-    "volume": "1037262",
-    "marketCap": "23207262088.00",
+    "lastsale": "$157.78",
+    "netchange": "-1.48",
+    "pctchange": "-0.929%",
+    "volume": "947423",
+    "marketCap": "22991597465.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6596,11 +6596,11 @@
   {
     "symbol": "BILI",
     "name": "Bilibili Inc. American Depositary Shares",
-    "lastsale": "$19.26",
-    "netchange": "0.09",
-    "pctchange": "0.469%",
-    "volume": "5943071",
-    "marketCap": "7938140469.00",
+    "lastsale": "$19.08",
+    "netchange": "-0.18",
+    "pctchange": "-0.935%",
+    "volume": "4373291",
+    "marketCap": "7863952240.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -6610,11 +6610,11 @@
   {
     "symbol": "BIOA",
     "name": "BioAge Labs Inc. Common Stock",
-    "lastsale": "$18.37",
-    "netchange": "0.28",
-    "pctchange": "1.548%",
-    "volume": "208005",
-    "marketCap": "658541317.00",
+    "lastsale": "$20.09",
+    "netchange": "1.72",
+    "pctchange": "9.363%",
+    "volume": "915277",
+    "marketCap": "720201146.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6624,11 +6624,11 @@
   {
     "symbol": "BIOR",
     "name": "Biora Therapeutics Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "-0.13",
-    "pctchange": "-9.091%",
-    "volume": "175448",
-    "marketCap": "5879513.00",
+    "lastsale": "$1.37",
+    "netchange": "0.07",
+    "pctchange": "5.385%",
+    "volume": "198677",
+    "marketCap": "6196102.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6638,11 +6638,11 @@
   {
     "symbol": "BIOX",
     "name": "Bioceres Crop Solutions Corp. Ordinary Shares",
-    "lastsale": "$6.51",
-    "netchange": "-0.18",
-    "pctchange": "-2.691%",
-    "volume": "68851",
-    "marketCap": "409143624.00",
+    "lastsale": "$6.49",
+    "netchange": "-0.02",
+    "pctchange": "-0.307%",
+    "volume": "78067",
+    "marketCap": "407886655.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -6652,11 +6652,11 @@
   {
     "symbol": "BIRD",
     "name": "Allbirds Inc. Class A Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "-0.08",
-    "pctchange": "-1.026%",
-    "volume": "56020",
-    "marketCap": "61237896.00",
+    "lastsale": "$7.85",
+    "netchange": "0.13",
+    "pctchange": "1.684%",
+    "volume": "52745",
+    "marketCap": "62269105.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -6666,11 +6666,11 @@
   {
     "symbol": "BITF",
     "name": "Bitfarms Ltd. Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "-0.06",
-    "pctchange": "-2.804%",
-    "volume": "63150922",
-    "marketCap": "982800720.00",
+    "lastsale": "$2.29",
+    "netchange": "0.21",
+    "pctchange": "10.096%",
+    "volume": "67849204",
+    "marketCap": "1082025792.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6680,11 +6680,11 @@
   {
     "symbol": "BIVI",
     "name": "BioVie Inc. Class A Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "0.18",
-    "pctchange": "6.498%",
-    "volume": "1473352",
-    "marketCap": "52416113.00",
+    "lastsale": "$3.00",
+    "netchange": "0.05",
+    "pctchange": "1.695%",
+    "volume": "1488725",
+    "marketCap": "53304522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6694,11 +6694,11 @@
   {
     "symbol": "BJDX",
     "name": "Bluejay Diagnostics Inc. Common Stock",
-    "lastsale": "$6.20",
-    "netchange": "2.31",
-    "pctchange": "59.383%",
-    "volume": "17019556",
-    "marketCap": "3427695.00",
+    "lastsale": "$4.16",
+    "netchange": "-2.04",
+    "pctchange": "-32.903%",
+    "volume": "452589",
+    "marketCap": "2299873.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6708,11 +6708,11 @@
   {
     "symbol": "BJRI",
     "name": "BJ's Restaurants Inc. Common Stock",
-    "lastsale": "$36.55",
-    "netchange": "-0.79",
-    "pctchange": "-2.116%",
-    "volume": "220184",
-    "marketCap": "833944025.00",
+    "lastsale": "$36.68",
+    "netchange": "0.13",
+    "pctchange": "0.356%",
+    "volume": "224546",
+    "marketCap": "836910174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -6725,7 +6725,7 @@
     "lastsale": "$10.36",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "300040",
+    "volume": "503",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6739,7 +6739,7 @@
     "lastsale": "$1.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "59",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6750,11 +6750,11 @@
   {
     "symbol": "BKNG",
     "name": "Booking Holdings Inc. Common Stock",
-    "lastsale": "$5287.94",
-    "netchange": "44.78",
-    "pctchange": "0.854%",
-    "volume": "183747",
-    "marketCap": "175013432541.00",
+    "lastsale": "$5300.34",
+    "netchange": "21.15",
+    "pctchange": "0.401%",
+    "volume": "188301",
+    "marketCap": "175423831782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -6764,11 +6764,11 @@
   {
     "symbol": "BKR",
     "name": "Baker Hughes Company Class A Common Stock",
-    "lastsale": "$42.51",
-    "netchange": "-0.05",
-    "pctchange": "-0.117%",
-    "volume": "5541854",
-    "marketCap": "42064742141.00",
+    "lastsale": "$41.31",
+    "netchange": "-1.20",
+    "pctchange": "-2.823%",
+    "volume": "7456038",
+    "marketCap": "40877311170.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -6778,11 +6778,11 @@
   {
     "symbol": "BKYI",
     "name": "BIO-key International Inc. Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "0.03",
-    "pctchange": "2.727%",
-    "volume": "333281",
-    "marketCap": "3533565.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.02",
+    "pctchange": "-1.77%",
+    "volume": "101324",
+    "marketCap": "3471024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -6792,11 +6792,11 @@
   {
     "symbol": "BL",
     "name": "BlackLine Inc. Common Stock",
-    "lastsale": "$62.91",
-    "netchange": "-0.59",
-    "pctchange": "-0.929%",
-    "volume": "340202",
-    "marketCap": "3930964126.00",
+    "lastsale": "$64.23",
+    "netchange": "1.32",
+    "pctchange": "2.098%",
+    "volume": "452836",
+    "marketCap": "4013445014.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -6806,10 +6806,10 @@
   {
     "symbol": "BLAC",
     "name": "Bellevue Life Sciences Acquisition Corp. Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "0.1199",
-    "pctchange": "1.082%",
-    "volume": "5141",
+    "lastsale": "$11.60",
+    "netchange": "0.40",
+    "pctchange": "3.571%",
+    "volume": "68388",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -6848,11 +6848,11 @@
   {
     "symbol": "BLBD",
     "name": "Blue Bird Corporation Common Stock",
-    "lastsale": "$40.78",
-    "netchange": "-0.47",
-    "pctchange": "-1.139%",
-    "volume": "647420",
-    "marketCap": "1315889937.00",
+    "lastsale": "$40.06",
+    "netchange": "-0.72",
+    "pctchange": "-1.766%",
+    "volume": "602366",
+    "marketCap": "1292656961.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6862,11 +6862,11 @@
   {
     "symbol": "BLBX",
     "name": "Blackboxstocks Inc. Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "-0.01",
-    "pctchange": "-0.391%",
-    "volume": "665",
-    "marketCap": "8996471.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.04",
+    "pctchange": "-1.569%",
+    "volume": "11786",
+    "marketCap": "8855350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6876,11 +6876,11 @@
   {
     "symbol": "BLDE",
     "name": "Blade Air Mobility Inc. Class A Common Stock",
-    "lastsale": "$4.39",
-    "netchange": "-0.205",
-    "pctchange": "-4.461%",
-    "volume": "1394069",
-    "marketCap": "343798561.00",
+    "lastsale": "$4.72",
+    "netchange": "0.33",
+    "pctchange": "7.517%",
+    "volume": "1744231",
+    "marketCap": "369642189.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6890,11 +6890,11 @@
   {
     "symbol": "BLDEW",
     "name": "Blade Air Mobility Inc. Warrants",
-    "lastsale": "$0.4299",
-    "netchange": "-0.0473",
-    "pctchange": "-9.912%",
-    "volume": "112456",
-    "marketCap": "33667198.00",
+    "lastsale": "$0.475",
+    "netchange": "0.045",
+    "pctchange": "10.465%",
+    "volume": "63099",
+    "marketCap": "37199161.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6904,11 +6904,11 @@
   {
     "symbol": "BLDP",
     "name": "Ballard Power Systems Inc. Common Shares",
-    "lastsale": "$1.62",
-    "netchange": "0.17",
-    "pctchange": "11.724%",
-    "volume": "9599186",
-    "marketCap": "485041574.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.01",
+    "pctchange": "-0.617%",
+    "volume": "7712561",
+    "marketCap": "482047490.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6918,11 +6918,11 @@
   {
     "symbol": "BLFS",
     "name": "BioLife Solutions Inc. Common Stock",
-    "lastsale": "$25.18",
-    "netchange": "-1.20",
-    "pctchange": "-4.549%",
-    "volume": "256874",
-    "marketCap": "1168030049.00",
+    "lastsale": "$26.24",
+    "netchange": "1.06",
+    "pctchange": "4.21%",
+    "volume": "217325",
+    "marketCap": "1217200495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -6932,11 +6932,11 @@
   {
     "symbol": "BLFY",
     "name": "Blue Foundry Bancorp Common Stock",
-    "lastsale": "$10.87",
-    "netchange": "-0.13",
-    "pctchange": "-1.182%",
-    "volume": "43117",
-    "marketCap": "247795498.00",
+    "lastsale": "$10.86",
+    "netchange": "-0.01",
+    "pctchange": "-0.092%",
+    "volume": "25844",
+    "marketCap": "247567536.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -6946,11 +6946,11 @@
   {
     "symbol": "BLIN",
     "name": "Bridgeline Digital Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.05",
-    "pctchange": "-4.167%",
-    "volume": "9566",
-    "marketCap": "11980250.00",
+    "lastsale": "$1.35",
+    "netchange": "0.20",
+    "pctchange": "17.391%",
+    "volume": "548364",
+    "marketCap": "14063772.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Computer Software: Prepackaged Software",
@@ -6960,11 +6960,11 @@
   {
     "symbol": "BLKB",
     "name": "Blackbaud Inc. Common Stock",
-    "lastsale": "$80.80",
-    "netchange": "-2.09",
-    "pctchange": "-2.521%",
-    "volume": "189320",
-    "marketCap": "4097988382.00",
+    "lastsale": "$79.93",
+    "netchange": "-0.87",
+    "pctchange": "-1.077%",
+    "volume": "209833",
+    "marketCap": "4053864003.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -6974,11 +6974,11 @@
   {
     "symbol": "BLMN",
     "name": "Bloomin' Brands Inc. Common Stock",
-    "lastsale": "$12.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.542%",
-    "volume": "1688330",
-    "marketCap": "1090233475.00",
+    "lastsale": "$12.89",
+    "netchange": "0.04",
+    "pctchange": "0.311%",
+    "volume": "1205274",
+    "marketCap": "1093627198.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Restaurants",
@@ -6988,11 +6988,11 @@
   {
     "symbol": "BLMZ",
     "name": "BloomZ Inc. Ordinary Shares",
-    "lastsale": "$0.62",
-    "netchange": "0.0022",
-    "pctchange": "0.356%",
-    "volume": "54587",
-    "marketCap": "8326600.00",
+    "lastsale": "$0.604",
+    "netchange": "-0.016",
+    "pctchange": "-2.581%",
+    "volume": "117200",
+    "marketCap": "8111720.00",
     "country": "Japan",
     "ipoyear": "2024",
     "industry": "Movies/Entertainment",
@@ -7003,9 +7003,9 @@
     "symbol": "BLNK",
     "name": "Blink Charging Co. Common Stock",
     "lastsale": "$1.58",
-    "netchange": "-0.005",
-    "pctchange": "-0.315%",
-    "volume": "5061067",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4042079",
     "marketCap": "159857141.00",
     "country": "United States",
     "ipoyear": "",
@@ -7016,11 +7016,11 @@
   {
     "symbol": "BLRX",
     "name": "BioLineRx Ltd. American Depositary Shares",
-    "lastsale": "$0.254",
-    "netchange": "-0.0161",
-    "pctchange": "-5.961%",
-    "volume": "1162019",
-    "marketCap": "20304760.00",
+    "lastsale": "$0.2497",
+    "netchange": "-0.0043",
+    "pctchange": "-1.693%",
+    "volume": "1326701",
+    "marketCap": "19961018.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7030,11 +7030,11 @@
   {
     "symbol": "BLTE",
     "name": "Belite Bio Inc American Depositary Shares",
-    "lastsale": "$65.015",
-    "netchange": "-1.975",
-    "pctchange": "-2.948%",
-    "volume": "107429",
-    "marketCap": "1895151102.00",
+    "lastsale": "$74.37",
+    "netchange": "9.355",
+    "pctchange": "14.389%",
+    "volume": "142770",
+    "marketCap": "2167844150.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7044,11 +7044,11 @@
   {
     "symbol": "BLUE",
     "name": "bluebird bio Inc. Common Stock",
-    "lastsale": "$0.4438",
-    "netchange": "-0.2925",
-    "pctchange": "-39.726%",
-    "volume": "26554682",
-    "marketCap": "86294400.00",
+    "lastsale": "$0.4552",
+    "netchange": "0.0114",
+    "pctchange": "2.569%",
+    "volume": "8432853",
+    "marketCap": "88511066.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7058,11 +7058,11 @@
   {
     "symbol": "BLZE",
     "name": "Backblaze Inc. Class A Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-0.15",
-    "pctchange": "-2.183%",
-    "volume": "323887",
-    "marketCap": "298368000.00",
+    "lastsale": "$6.88",
+    "netchange": "0.16",
+    "pctchange": "2.381%",
+    "volume": "496407",
+    "marketCap": "305472000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7072,11 +7072,11 @@
   {
     "symbol": "BMBL",
     "name": "Bumble Inc. Class A Common Stock",
-    "lastsale": "$8.23",
-    "netchange": "-0.59",
-    "pctchange": "-6.689%",
-    "volume": "1730354",
-    "marketCap": "890341029.00",
+    "lastsale": "$8.25",
+    "netchange": "0.02",
+    "pctchange": "0.243%",
+    "volume": "2561846",
+    "marketCap": "892504676.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -7086,11 +7086,11 @@
   {
     "symbol": "BMEA",
     "name": "Biomea Fusion Inc. Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "-0.51",
-    "pctchange": "-7.612%",
-    "volume": "552768",
-    "marketCap": "224317473.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.09",
+    "pctchange": "-1.454%",
+    "volume": "726812",
+    "marketCap": "221055991.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7100,11 +7100,11 @@
   {
     "symbol": "BMR",
     "name": "Beamr Imaging Ltd. Ordinary Share",
-    "lastsale": "$3.33",
-    "netchange": "0.11",
-    "pctchange": "3.416%",
-    "volume": "303565",
-    "marketCap": "51648300.00",
+    "lastsale": "$3.73",
+    "netchange": "0.40",
+    "pctchange": "12.012%",
+    "volume": "696781",
+    "marketCap": "57852300.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -7114,11 +7114,11 @@
   {
     "symbol": "BMRA",
     "name": "Biomerica Inc. Common Stock",
-    "lastsale": "$0.3605",
-    "netchange": "-0.0115",
-    "pctchange": "-3.091%",
-    "volume": "272425",
-    "marketCap": "6064203.00",
+    "lastsale": "$0.29",
+    "netchange": "-0.0705",
+    "pctchange": "-19.556%",
+    "volume": "1384762",
+    "marketCap": "4878277.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -7128,11 +7128,11 @@
   {
     "symbol": "BMRC",
     "name": "Bank of Marin Bancorp Common Stock",
-    "lastsale": "$25.06",
-    "netchange": "-0.18",
-    "pctchange": "-0.713%",
-    "volume": "36980",
-    "marketCap": "403036998.00",
+    "lastsale": "$24.81",
+    "netchange": "-0.25",
+    "pctchange": "-0.998%",
+    "volume": "29468",
+    "marketCap": "399016278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7142,11 +7142,11 @@
   {
     "symbol": "BMRN",
     "name": "BioMarin Pharmaceutical Inc. Common Stock",
-    "lastsale": "$66.16",
-    "netchange": "-0.35",
-    "pctchange": "-0.526%",
-    "volume": "3805285",
-    "marketCap": "12608972339.00",
+    "lastsale": "$66.74",
+    "netchange": "0.58",
+    "pctchange": "0.877%",
+    "volume": "1643210",
+    "marketCap": "12719510488.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7156,11 +7156,11 @@
   {
     "symbol": "BNAI",
     "name": "Brand Engagement Network Inc. Common Stock",
-    "lastsale": "$0.751",
-    "netchange": "0.001",
-    "pctchange": "0.133%",
-    "volume": "43032",
-    "marketCap": "28486755.00",
+    "lastsale": "$0.77",
+    "netchange": "0.019",
+    "pctchange": "2.53%",
+    "volume": "249226",
+    "marketCap": "29207458.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7170,11 +7170,11 @@
   {
     "symbol": "BNAIW",
     "name": "Brand Engagement Network Inc. Warrant",
-    "lastsale": "$0.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3",
-    "marketCap": "758635.00",
+    "lastsale": "$0.023",
+    "netchange": "0.003",
+    "pctchange": "15.00%",
+    "volume": "2728",
+    "marketCap": "872431.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7184,11 +7184,11 @@
   {
     "symbol": "BNGO",
     "name": "Bionano Genomics Inc. Common Stock",
-    "lastsale": "$0.2354",
-    "netchange": "-0.0035",
-    "pctchange": "-1.465%",
-    "volume": "2394323",
-    "marketCap": "24009205.00",
+    "lastsale": "$0.2337",
+    "netchange": "-0.0017",
+    "pctchange": "-0.722%",
+    "volume": "2512748",
+    "marketCap": "23835817.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7198,10 +7198,10 @@
   {
     "symbol": "BNIX",
     "name": "Bannix Acquisition Corp. Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$11.2028",
+    "netchange": "0.0228",
+    "pctchange": "0.204%",
+    "volume": "284",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7212,9 +7212,9 @@
   {
     "symbol": "BNIXR",
     "name": "Bannix Acquisition Corp. Right",
-    "lastsale": "$0.096",
-    "netchange": "0.0159",
-    "pctchange": "19.85%",
+    "lastsale": "$0.09",
+    "netchange": "-0.006",
+    "pctchange": "-6.25%",
     "volume": "200",
     "marketCap": "0.00",
     "country": "United States",
@@ -7226,11 +7226,11 @@
   {
     "symbol": "BNOX",
     "name": "Bionomics Limited American Depository Shares",
-    "lastsale": "$0.2851",
-    "netchange": "0.006",
-    "pctchange": "2.15%",
-    "volume": "399965",
-    "marketCap": "5567247.00",
+    "lastsale": "$0.2993",
+    "netchange": "0.0142",
+    "pctchange": "4.981%",
+    "volume": "293060",
+    "marketCap": "5844536.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7240,11 +7240,11 @@
   {
     "symbol": "BNR",
     "name": "Burning Rock Biotech Limited American Depositary Shares",
-    "lastsale": "$6.95",
-    "netchange": "0.016",
-    "pctchange": "0.231%",
-    "volume": "6703",
-    "marketCap": "71298146.00",
+    "lastsale": "$7.16",
+    "netchange": "0.21",
+    "pctchange": "3.022%",
+    "volume": "17643",
+    "marketCap": "73452478.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -7254,11 +7254,11 @@
   {
     "symbol": "BNRG",
     "name": "Brenmiller Energy Ltd Ordinary Shares",
-    "lastsale": "$0.7888",
-    "netchange": "-0.0312",
-    "pctchange": "-3.805%",
-    "volume": "843840",
-    "marketCap": "1697296.00",
+    "lastsale": "$0.80",
+    "netchange": "0.0112",
+    "pctchange": "1.42%",
+    "volume": "239090",
+    "marketCap": "1721396.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Building Products",
@@ -7268,11 +7268,11 @@
   {
     "symbol": "BNTC",
     "name": "Benitec Biopharma Inc. Common Stock",
-    "lastsale": "$9.78",
-    "netchange": "-0.07",
-    "pctchange": "-0.711%",
-    "volume": "23254",
-    "marketCap": "227056637.00",
+    "lastsale": "$11.23",
+    "netchange": "1.45",
+    "pctchange": "14.826%",
+    "volume": "74121",
+    "marketCap": "260720453.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7282,11 +7282,11 @@
   {
     "symbol": "BNTX",
     "name": "BioNTech SE American Depositary Share",
-    "lastsale": "$118.84",
-    "netchange": "4.14",
-    "pctchange": "3.609%",
-    "volume": "706905",
-    "marketCap": "28251326347.00",
+    "lastsale": "$121.72",
+    "netchange": "2.88",
+    "pctchange": "2.423%",
+    "volume": "992409",
+    "marketCap": "28935976464.00",
     "country": "Germany",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7296,11 +7296,11 @@
   {
     "symbol": "BNZI",
     "name": "Banzai International Inc. Class A Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.03",
-    "pctchange": "-2.083%",
-    "volume": "98432",
-    "marketCap": "8298152.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.04",
+    "pctchange": "-2.837%",
+    "volume": "111844",
+    "marketCap": "8062743.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7311,9 +7311,9 @@
     "symbol": "BNZIW",
     "name": "Banzai International Inc. Warrant",
     "lastsale": "$0.01",
-    "netchange": "0.0029",
-    "pctchange": "40.845%",
-    "volume": "179",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "58852.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7321,56 +7321,14 @@
     "sector": "Technology",
     "url": "/market-activity/stocks/bnziw"
   },
-  {
-    "symbol": "BOCN",
-    "name": "Blue Ocean Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$10.715",
-    "netchange": "0.195",
-    "pctchange": "1.854%",
-    "volume": "16123",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bocn"
-  },
-  {
-    "symbol": "BOCNU",
-    "name": "Blue Ocean Acquisition Corp Unit",
-    "lastsale": "$11.26",
-    "netchange": "0.42",
-    "pctchange": "3.875%",
-    "volume": "7963",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bocnu"
-  },
-  {
-    "symbol": "BOCNW",
-    "name": "Blue Ocean Acquisition Corp Warrants",
-    "lastsale": "$0.0242",
-    "netchange": "-0.0084",
-    "pctchange": "-25.767%",
-    "volume": "628291",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bocnw"
-  },
   {
     "symbol": "BOF",
     "name": "BranchOut Food Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.01",
-    "pctchange": "-0.585%",
-    "volume": "3104008",
-    "marketCap": "13350443.00",
+    "lastsale": "$1.84",
+    "netchange": "0.14",
+    "pctchange": "8.235%",
+    "volume": "580656",
+    "marketCap": "14449892.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -7380,11 +7338,11 @@
   {
     "symbol": "BOKF",
     "name": "BOK Financial Corporation Common Stock",
-    "lastsale": "$117.80",
-    "netchange": "-1.67",
-    "pctchange": "-1.398%",
-    "volume": "269094",
-    "marketCap": "7553149523.00",
+    "lastsale": "$118.38",
+    "netchange": "0.58",
+    "pctchange": "0.492%",
+    "volume": "147774",
+    "marketCap": "7590338204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7394,11 +7352,11 @@
   {
     "symbol": "BOLD",
     "name": "Boundless Bio Inc. Common Stock",
-    "lastsale": "$2.54",
-    "netchange": "-0.16",
-    "pctchange": "-5.926%",
-    "volume": "108807",
-    "marketCap": "56642109.00",
+    "lastsale": "$2.83",
+    "netchange": "0.29",
+    "pctchange": "11.417%",
+    "volume": "90097",
+    "marketCap": "63109122.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7408,11 +7366,11 @@
   {
     "symbol": "BOLT",
     "name": "Bolt Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.563",
-    "netchange": "-0.0192",
-    "pctchange": "-3.298%",
-    "volume": "263216",
-    "marketCap": "21547700.00",
+    "lastsale": "$0.5841",
+    "netchange": "0.0211",
+    "pctchange": "3.748%",
+    "volume": "89207",
+    "marketCap": "22355260.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7422,11 +7380,11 @@
   {
     "symbol": "BON",
     "name": "Bon Natural Life Limited Ordinary Shares",
-    "lastsale": "$1.54",
-    "netchange": "-0.045",
-    "pctchange": "-2.839%",
-    "volume": "35512",
-    "marketCap": "6113800.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.01",
+    "pctchange": "-0.649%",
+    "volume": "26000",
+    "marketCap": "6074100.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -7437,9 +7395,9 @@
     "symbol": "BOOM",
     "name": "DMC Global Inc. Common Stock",
     "lastsale": "$8.01",
-    "netchange": "0.01",
-    "pctchange": "0.125%",
-    "volume": "122872",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "228269",
     "marketCap": "160412193.00",
     "country": "United States",
     "ipoyear": "",
@@ -7450,11 +7408,11 @@
   {
     "symbol": "BOSC",
     "name": "B.O.S. Better Online Solutions Common Stock",
-    "lastsale": "$3.404",
-    "netchange": "-0.011",
-    "pctchange": "-0.322%",
-    "volume": "2304",
-    "marketCap": "19566253.00",
+    "lastsale": "$3.42",
+    "netchange": "0.016",
+    "pctchange": "0.47%",
+    "volume": "6087",
+    "marketCap": "19658222.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -7464,11 +7422,11 @@
   {
     "symbol": "BOTJ",
     "name": "Bank of the James Financial Group Inc. Common Stock",
-    "lastsale": "$16.10",
-    "netchange": "-0.1417",
-    "pctchange": "-0.872%",
-    "volume": "10203",
-    "marketCap": "73147742.00",
+    "lastsale": "$15.85",
+    "netchange": "-0.25",
+    "pctchange": "-1.553%",
+    "volume": "6207",
+    "marketCap": "72011907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7478,10 +7436,10 @@
   {
     "symbol": "BOWN",
     "name": "Bowen Acquisition Corp Ordinary Shares",
-    "lastsale": "$10.98",
-    "netchange": "0.03",
-    "pctchange": "0.274%",
-    "volume": "7306",
+    "lastsale": "$10.96",
+    "netchange": "-0.02",
+    "pctchange": "-0.182%",
+    "volume": "15248",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7492,10 +7450,10 @@
   {
     "symbol": "BOWNR",
     "name": "Bowen Acquisition Corp Rights",
-    "lastsale": "$0.169",
-    "netchange": "-0.001",
-    "pctchange": "-0.588%",
-    "volume": "505",
+    "lastsale": "$0.20",
+    "netchange": "0.031",
+    "pctchange": "18.343%",
+    "volume": "2001",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7503,14 +7461,28 @@
     "sector": "",
     "url": "/market-activity/stocks/bownr"
   },
+  {
+    "symbol": "BOWNU",
+    "name": "Bowen Acquisition Corp Unit",
+    "lastsale": "$11.10",
+    "netchange": "0.10",
+    "pctchange": "0.909%",
+    "volume": "300",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/bownu"
+  },
   {
     "symbol": "BOXL",
     "name": "Boxlight Corporation Class A Common Stock",
-    "lastsale": "$0.418",
-    "netchange": "0.0131",
-    "pctchange": "3.235%",
-    "volume": "64311",
-    "marketCap": "4109120.00",
+    "lastsale": "$0.4014",
+    "netchange": "-0.0166",
+    "pctchange": "-3.971%",
+    "volume": "64428",
+    "marketCap": "3945935.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -7520,11 +7492,11 @@
   {
     "symbol": "BPMC",
     "name": "Blueprint Medicines Corporation Common Stock",
-    "lastsale": "$95.08",
-    "netchange": "-1.44",
-    "pctchange": "-1.492%",
-    "volume": "753667",
-    "marketCap": "6040036677.00",
+    "lastsale": "$95.97",
+    "netchange": "0.89",
+    "pctchange": "0.936%",
+    "volume": "373649",
+    "marketCap": "6096574673.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7534,11 +7506,11 @@
   {
     "symbol": "BPOP",
     "name": "Popular Inc. Common Stock",
-    "lastsale": "$99.86",
-    "netchange": "0.04",
-    "pctchange": "0.04%",
-    "volume": "540195",
-    "marketCap": "7120630441.00",
+    "lastsale": "$99.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.01%",
+    "volume": "411248",
+    "marketCap": "7070003087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7548,11 +7520,11 @@
   {
     "symbol": "BPOPM",
     "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities",
-    "lastsale": "$25.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.391%",
-    "volume": "4200",
-    "marketCap": "1818306392.00",
+    "lastsale": "$25.4501",
+    "netchange": "-0.0499",
+    "pctchange": "-0.196%",
+    "volume": "1450",
+    "marketCap": "1814748215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7562,11 +7534,11 @@
   {
     "symbol": "BPRN",
     "name": "Princeton Bancorp Inc. Common Stock (PA)",
-    "lastsale": "$38.37",
-    "netchange": "0.11",
-    "pctchange": "0.288%",
-    "volume": "6272",
-    "marketCap": "262794135.00",
+    "lastsale": "$38.40",
+    "netchange": "0.03",
+    "pctchange": "0.078%",
+    "volume": "4996",
+    "marketCap": "262999603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7576,11 +7548,11 @@
   {
     "symbol": "BPTH",
     "name": "Bio-Path Holdings Inc. Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "-0.0669",
-    "pctchange": "-9.883%",
-    "volume": "217658",
-    "marketCap": "2627204.00",
+    "lastsale": "$0.6199",
+    "netchange": "0.0099",
+    "pctchange": "1.623%",
+    "volume": "59013",
+    "marketCap": "2669842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7590,11 +7562,11 @@
   {
     "symbol": "BPYPM",
     "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1",
-    "lastsale": "$16.36",
-    "netchange": "0.21",
-    "pctchange": "1.30%",
-    "volume": "7082",
-    "marketCap": "14745988658.00",
+    "lastsale": "$16.30",
+    "netchange": "-0.06",
+    "pctchange": "-0.367%",
+    "volume": "17387",
+    "marketCap": "14691908015.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7604,11 +7576,11 @@
   {
     "symbol": "BPYPN",
     "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3",
-    "lastsale": "$13.7159",
-    "netchange": "0.3659",
-    "pctchange": "2.741%",
-    "volume": "15785",
-    "marketCap": "12362744855.00",
+    "lastsale": "$13.90",
+    "netchange": "0.1841",
+    "pctchange": "1.342%",
+    "volume": "26707",
+    "marketCap": "12528682295.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7618,11 +7590,11 @@
   {
     "symbol": "BPYPO",
     "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2",
-    "lastsale": "$15.5075",
-    "netchange": "-0.021",
-    "pctchange": "-0.135%",
-    "volume": "19919",
-    "marketCap": "13977592855.00",
+    "lastsale": "$15.60",
+    "netchange": "0.0925",
+    "pctchange": "0.596%",
+    "volume": "7390",
+    "marketCap": "14060967180.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7632,11 +7604,11 @@
   {
     "symbol": "BPYPP",
     "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$16.14",
-    "netchange": "0.10",
-    "pctchange": "0.623%",
-    "volume": "13899",
-    "marketCap": "14547692967.00",
+    "lastsale": "$16.01",
+    "netchange": "-0.13",
+    "pctchange": "-0.805%",
+    "volume": "15827",
+    "marketCap": "14430518241.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7660,11 +7632,11 @@
   {
     "symbol": "BRAG",
     "name": "Bragg Gaming Group Inc. Common Shares",
-    "lastsale": "$3.14",
-    "netchange": "-0.17",
-    "pctchange": "-5.136%",
-    "volume": "76446",
-    "marketCap": "78331307.00",
+    "lastsale": "$3.27",
+    "netchange": "0.13",
+    "pctchange": "4.14%",
+    "volume": "169714",
+    "marketCap": "81574323.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -7674,11 +7646,11 @@
   {
     "symbol": "BREA",
     "name": "Brera Holdings PLC Class B Ordinary Shares",
-    "lastsale": "$0.6502",
-    "netchange": "-0.0523",
-    "pctchange": "-7.445%",
-    "volume": "157555",
-    "marketCap": "8273795.00",
+    "lastsale": "$0.6156",
+    "netchange": "-0.0346",
+    "pctchange": "-5.321%",
+    "volume": "266791",
+    "marketCap": "7833510.00",
     "country": "Ireland",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -7689,9 +7661,9 @@
     "symbol": "BRFH",
     "name": "Barfresh Food Group Inc. Common Stock",
     "lastsale": "$2.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.35%",
-    "volume": "6483",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3061",
     "marketCap": "42026590.00",
     "country": "United States",
     "ipoyear": "",
@@ -7702,11 +7674,11 @@
   {
     "symbol": "BRID",
     "name": "Bridgford Foods Corporation Common Stock",
-    "lastsale": "$9.69",
-    "netchange": "-0.09",
-    "pctchange": "-0.92%",
-    "volume": "7441",
-    "marketCap": "87954502.00",
+    "lastsale": "$9.65",
+    "netchange": "-0.04",
+    "pctchange": "-0.413%",
+    "volume": "6281",
+    "marketCap": "87591429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -7717,9 +7689,9 @@
     "symbol": "BRKH",
     "name": "BurTech Acquisition Corp. Class A Common Stock",
     "lastsale": "$11.57",
-    "netchange": "0.02",
-    "pctchange": "0.173%",
-    "volume": "14091",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "22028",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7744,10 +7716,10 @@
   {
     "symbol": "BRKHW",
     "name": "BurTech Acquisition Corp. Warrants",
-    "lastsale": "$0.23",
-    "netchange": "-0.0199",
-    "pctchange": "-7.963%",
-    "volume": "109887",
+    "lastsale": "$0.25",
+    "netchange": "0.02",
+    "pctchange": "8.696%",
+    "volume": "355630",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7758,11 +7730,11 @@
   {
     "symbol": "BRKL",
     "name": "Brookline Bancorp Inc. Common Stock",
-    "lastsale": "$12.61",
-    "netchange": "-0.20",
-    "pctchange": "-1.561%",
-    "volume": "355118",
-    "marketCap": "1123531366.00",
+    "lastsale": "$12.62",
+    "netchange": "0.01",
+    "pctchange": "0.079%",
+    "volume": "479423",
+    "marketCap": "1124422351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -7772,11 +7744,11 @@
   {
     "symbol": "BRKR",
     "name": "Bruker Corporation Common Stock",
-    "lastsale": "$58.48",
-    "netchange": "-1.02",
-    "pctchange": "-1.714%",
-    "volume": "1286459",
-    "marketCap": "8865465075.00",
+    "lastsale": "$58.96",
+    "netchange": "0.48",
+    "pctchange": "0.821%",
+    "volume": "1094026",
+    "marketCap": "8938232230.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7786,11 +7758,11 @@
   {
     "symbol": "BRLS",
     "name": "Borealis Foods Inc. Class A Common Shares",
-    "lastsale": "$6.38",
-    "netchange": "0.32",
-    "pctchange": "5.281%",
-    "volume": "9823",
-    "marketCap": "136397318.00",
+    "lastsale": "$6.50",
+    "netchange": "0.12",
+    "pctchange": "1.881%",
+    "volume": "15397",
+    "marketCap": "138962785.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7800,11 +7772,11 @@
   {
     "symbol": "BRLSW",
     "name": "Borealis Foods Inc. Warrant",
-    "lastsale": "$0.0829",
-    "netchange": "0.0089",
-    "pctchange": "12.027%",
-    "volume": "4233",
-    "marketCap": "1772310.00",
+    "lastsale": "$0.0821",
+    "netchange": "-0.0008",
+    "pctchange": "-0.965%",
+    "volume": "61032",
+    "marketCap": "1755207.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7814,11 +7786,11 @@
   {
     "symbol": "BRLT",
     "name": "Brilliant Earth Group Inc. Class A Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "-0.07",
-    "pctchange": "-3.50%",
-    "volume": "76621",
-    "marketCap": "190204584.00",
+    "lastsale": "$1.99",
+    "netchange": "0.06",
+    "pctchange": "3.109%",
+    "volume": "36747",
+    "marketCap": "196117680.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Specialties",
@@ -7828,11 +7800,11 @@
   {
     "symbol": "BRNS",
     "name": "Barinthus Biotherapeutics plc American Depositary Shares",
-    "lastsale": "$0.93",
-    "netchange": "-0.07",
-    "pctchange": "-7.00%",
-    "volume": "41500",
-    "marketCap": "37412464.00",
+    "lastsale": "$1.02",
+    "netchange": "0.09",
+    "pctchange": "9.677%",
+    "volume": "8057",
+    "marketCap": "41033025.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7842,24 +7814,38 @@
   {
     "symbol": "BROG",
     "name": "Brooge Energy Limited Ordinary Shares",
-    "lastsale": "$1.25",
-    "netchange": "-0.06",
-    "pctchange": "-4.58%",
-    "volume": "2050",
-    "marketCap": "136984816.00",
+    "lastsale": "$1.30",
+    "netchange": "0.05",
+    "pctchange": "4.00%",
+    "volume": "18569",
+    "marketCap": "142464209.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Integrated oil Companies",
     "sector": "Energy",
     "url": "/market-activity/stocks/brog"
   },
+  {
+    "symbol": "BROGW",
+    "name": "Brooge Holdings Limited Warrant expiring 12/20/2024",
+    "lastsale": "$0.0011",
+    "netchange": "-0.0009",
+    "pctchange": "-45.00%",
+    "volume": "33693",
+    "marketCap": "120547.00",
+    "country": "United Kingdom",
+    "ipoyear": "2018",
+    "industry": "Integrated oil Companies",
+    "sector": "Energy",
+    "url": "/market-activity/stocks/brogw"
+  },
   {
     "symbol": "BRTX",
     "name": "BioRestorative Therapies Inc. Common Stock (NV)",
     "lastsale": "$1.49",
-    "netchange": "-0.01",
-    "pctchange": "-0.667%",
-    "volume": "1460301",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "89827",
     "marketCap": "10310679.00",
     "country": "United States",
     "ipoyear": "",
@@ -7870,11 +7856,11 @@
   {
     "symbol": "BRY",
     "name": "Berry Corporation (bry) Common Stock",
-    "lastsale": "$4.14",
-    "netchange": "0.11",
-    "pctchange": "2.73%",
-    "volume": "1109782",
-    "marketCap": "318527435.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.24",
+    "pctchange": "-5.797%",
+    "volume": "1179630",
+    "marketCap": "300062077.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -7884,11 +7870,11 @@
   {
     "symbol": "BRZE",
     "name": "Braze Inc. Class A Common Stock",
-    "lastsale": "$41.29",
-    "netchange": "-0.93",
-    "pctchange": "-2.203%",
-    "volume": "890777",
-    "marketCap": "4241579415.00",
+    "lastsale": "$41.46",
+    "netchange": "0.17",
+    "pctchange": "0.412%",
+    "volume": "1851989",
+    "marketCap": "4259042929.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7898,11 +7884,11 @@
   {
     "symbol": "BSBK",
     "name": "Bogota Financial Corp. Common Stock",
-    "lastsale": "$8.11",
-    "netchange": "0.055",
-    "pctchange": "0.683%",
-    "volume": "4447",
-    "marketCap": "106037666.00",
+    "lastsale": "$8.22",
+    "netchange": "0.11",
+    "pctchange": "1.356%",
+    "volume": "1636",
+    "marketCap": "107475908.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Banks",
@@ -7912,11 +7898,11 @@
   {
     "symbol": "BSET",
     "name": "Bassett Furniture Industries Incorporated Common Stock",
-    "lastsale": "$14.62",
-    "netchange": "-0.42",
-    "pctchange": "-2.793%",
-    "volume": "17068",
-    "marketCap": "128672623.00",
+    "lastsale": "$14.70",
+    "netchange": "0.08",
+    "pctchange": "0.547%",
+    "volume": "6921",
+    "marketCap": "129376714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -7926,11 +7912,11 @@
   {
     "symbol": "BSFC",
     "name": "Blue Star Foods Corp. Common Stock",
-    "lastsale": "$0.2826",
-    "netchange": "-0.0156",
-    "pctchange": "-5.231%",
-    "volume": "390744",
-    "marketCap": "2242225.00",
+    "lastsale": "$0.2941",
+    "netchange": "0.0115",
+    "pctchange": "4.069%",
+    "volume": "704702",
+    "marketCap": "2333469.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -7940,10 +7926,10 @@
   {
     "symbol": "BSGM",
     "name": "BioSig Technologies Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.06",
-    "pctchange": "4.255%",
-    "volume": "275167",
+    "lastsale": "$1.42",
+    "netchange": "-0.05",
+    "pctchange": "-3.401%",
+    "volume": "261569",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7954,10 +7940,10 @@
   {
     "symbol": "BSII",
     "name": "Black Spade Acquisition II Co Class A Ordinary Share",
-    "lastsale": "$9.88",
-    "netchange": "0.01",
-    "pctchange": "0.101%",
-    "volume": "99389",
+    "lastsale": "$9.875",
+    "netchange": "-0.005",
+    "pctchange": "-0.051%",
+    "volume": "830",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -7969,9 +7955,9 @@
     "symbol": "BSIIU",
     "name": "Black Spade Acquisition II Co Unit",
     "lastsale": "$10.16",
-    "netchange": "0.11",
-    "pctchange": "1.095%",
-    "volume": "3387",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "285",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -7983,9 +7969,9 @@
     "symbol": "BSIIW",
     "name": "Black Spade Acquisition II Co Warrant",
     "lastsale": "$0.4819",
-    "netchange": "-0.1041",
-    "pctchange": "-17.765%",
-    "volume": "51612",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "140",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -7996,11 +7982,11 @@
   {
     "symbol": "BSLK",
     "name": "Bolt Projects Holdings Inc. Common Stock",
-    "lastsale": "$0.53",
-    "netchange": "-0.0251",
-    "pctchange": "-4.522%",
-    "volume": "434359",
-    "marketCap": "17138902.00",
+    "lastsale": "$0.52",
+    "netchange": "-0.01",
+    "pctchange": "-1.887%",
+    "volume": "254502",
+    "marketCap": "16815526.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -8024,11 +8010,11 @@
   {
     "symbol": "BSRR",
     "name": "Sierra Bancorp Common Stock",
-    "lastsale": "$30.96",
-    "netchange": "-0.22",
-    "pctchange": "-0.706%",
-    "volume": "65829",
-    "marketCap": "445625794.00",
+    "lastsale": "$31.10",
+    "netchange": "0.14",
+    "pctchange": "0.452%",
+    "volume": "28441",
+    "marketCap": "447640898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8038,11 +8024,11 @@
   {
     "symbol": "BSVN",
     "name": "Bank7 Corp. Common stock",
-    "lastsale": "$47.35",
-    "netchange": "-0.05",
-    "pctchange": "-0.105%",
-    "volume": "14419",
-    "marketCap": "442399810.00",
+    "lastsale": "$46.75",
+    "netchange": "-0.60",
+    "pctchange": "-1.267%",
+    "volume": "10593",
+    "marketCap": "436793899.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8052,11 +8038,11 @@
   {
     "symbol": "BSY",
     "name": "Bentley Systems Incorporated Class B Common Stock",
-    "lastsale": "$49.56",
-    "netchange": "-1.02",
-    "pctchange": "-2.017%",
-    "volume": "1010617",
-    "marketCap": "14979506233.00",
+    "lastsale": "$49.74",
+    "netchange": "0.18",
+    "pctchange": "0.363%",
+    "volume": "715448",
+    "marketCap": "15033911220.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -8066,11 +8052,11 @@
   {
     "symbol": "BTAI",
     "name": "BioXcel Therapeutics Inc. Common Stock",
-    "lastsale": "$0.382",
-    "netchange": "-0.0202",
-    "pctchange": "-5.022%",
-    "volume": "558496",
-    "marketCap": "16329875.00",
+    "lastsale": "$0.4078",
+    "netchange": "0.0258",
+    "pctchange": "6.754%",
+    "volume": "657753",
+    "marketCap": "17432783.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8081,9 +8067,9 @@
     "symbol": "BTBD",
     "name": "BT Brands Inc. Common Stock",
     "lastsale": "$1.56",
-    "netchange": "-0.0759",
-    "pctchange": "-4.64%",
-    "volume": "789",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "9628222.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -8094,11 +8080,11 @@
   {
     "symbol": "BTBT",
     "name": "Bit Digital Inc. Ordinary Shares",
-    "lastsale": "$4.47",
-    "netchange": "-0.45",
-    "pctchange": "-9.146%",
-    "volume": "27702269",
-    "marketCap": "660621300.00",
+    "lastsale": "$4.88",
+    "netchange": "0.41",
+    "pctchange": "9.172%",
+    "volume": "25999982",
+    "marketCap": "721215200.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8108,11 +8094,11 @@
   {
     "symbol": "BTCS",
     "name": "BTCS Inc. Common Stock",
-    "lastsale": "$3.62",
-    "netchange": "-0.31",
-    "pctchange": "-7.888%",
-    "volume": "2490613",
-    "marketCap": "61631521.00",
+    "lastsale": "$3.87",
+    "netchange": "0.25",
+    "pctchange": "6.906%",
+    "volume": "1217585",
+    "marketCap": "65887841.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8122,11 +8108,11 @@
   {
     "symbol": "BTCT",
     "name": "BTC Digital Ltd. Ordinary Shares",
-    "lastsale": "$15.66",
-    "netchange": "-0.35",
-    "pctchange": "-2.186%",
-    "volume": "1553536",
-    "marketCap": "51638098.00",
+    "lastsale": "$10.50",
+    "netchange": "-5.16",
+    "pctchange": "-32.95%",
+    "volume": "3295802",
+    "marketCap": "34623246.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8136,11 +8122,11 @@
   {
     "symbol": "BTCTW",
     "name": "BTC Digital Ltd. Warrant",
-    "lastsale": "$0.0601",
-    "netchange": "-0.0067",
-    "pctchange": "-10.03%",
-    "volume": "237284",
-    "marketCap": "198177.00",
+    "lastsale": "$0.0589",
+    "netchange": "-0.0012",
+    "pctchange": "-1.997%",
+    "volume": "151017",
+    "marketCap": "194220.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8150,11 +8136,11 @@
   {
     "symbol": "BTDR",
     "name": "Bitdeer Technologies Group Class A Ordinary Shares",
-    "lastsale": "$16.98",
-    "netchange": "0.90",
-    "pctchange": "5.597%",
-    "volume": "12618327",
-    "marketCap": "2723018416.00",
+    "lastsale": "$21.01",
+    "netchange": "4.03",
+    "pctchange": "23.734%",
+    "volume": "18420007",
+    "marketCap": "3369294282.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8164,11 +8150,11 @@
   {
     "symbol": "BTM",
     "name": "Bitcoin Depot Inc. Class A Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.02",
-    "pctchange": "-1.105%",
-    "volume": "1246502",
-    "marketCap": "108099591.00",
+    "lastsale": "$1.86",
+    "netchange": "0.07",
+    "pctchange": "3.911%",
+    "volume": "699759",
+    "marketCap": "112326949.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8178,11 +8164,11 @@
   {
     "symbol": "BTMD",
     "name": "Biote Corp. Class A Common Stock",
-    "lastsale": "$6.42",
-    "netchange": "-0.17",
-    "pctchange": "-2.58%",
-    "volume": "99497",
-    "marketCap": "348844426.00",
+    "lastsale": "$6.43",
+    "netchange": "0.01",
+    "pctchange": "0.156%",
+    "volume": "76526",
+    "marketCap": "349387797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -8192,11 +8178,11 @@
   {
     "symbol": "BTMWW",
     "name": "Bitcoin Depot Inc. Warrant",
-    "lastsale": "$0.0745",
-    "netchange": "-0.0011",
-    "pctchange": "-1.455%",
-    "volume": "108555",
-    "marketCap": "4499117.00",
+    "lastsale": "$0.078",
+    "netchange": "0.0035",
+    "pctchange": "4.698%",
+    "volume": "52416",
+    "marketCap": "4710485.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8206,11 +8192,11 @@
   {
     "symbol": "BTOC",
     "name": "Armlogi Holding Corp. Common Stock",
-    "lastsale": "$5.79",
-    "netchange": "-0.22",
-    "pctchange": "-3.661%",
-    "volume": "288153",
-    "marketCap": "241060860.00",
+    "lastsale": "$5.49",
+    "netchange": "-0.30",
+    "pctchange": "-5.181%",
+    "volume": "259211",
+    "marketCap": "228570660.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Office Equipment/Supplies/Services",
@@ -8220,11 +8206,11 @@
   {
     "symbol": "BTOG",
     "name": "Bit Origin Limited Ordinary Shares",
-    "lastsale": "$1.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "48131",
-    "marketCap": "4665907.00",
+    "lastsale": "$1.39",
+    "netchange": "0.01",
+    "pctchange": "0.725%",
+    "volume": "52505",
+    "marketCap": "4699718.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -8234,11 +8220,11 @@
   {
     "symbol": "BTSG",
     "name": "BrightSpring Health Services Inc. Common Stock",
-    "lastsale": "$18.51",
-    "netchange": "-0.20",
-    "pctchange": "-1.069%",
-    "volume": "704805",
-    "marketCap": "3223080164.00",
+    "lastsale": "$18.28",
+    "netchange": "-0.23",
+    "pctchange": "-1.243%",
+    "volume": "741076",
+    "marketCap": "3183031086.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8248,11 +8234,11 @@
   {
     "symbol": "BTSGU",
     "name": "BrightSpring Health Services Inc. Tangible Equity Unit",
-    "lastsale": "$67.43",
-    "netchange": "-0.83",
-    "pctchange": "-1.216%",
-    "volume": "1480",
-    "marketCap": "11741344973.00",
+    "lastsale": "$66.71",
+    "netchange": "-0.72",
+    "pctchange": "-1.068%",
+    "volume": "1993",
+    "marketCap": "11615973945.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8262,10 +8248,10 @@
   {
     "symbol": "BUJA",
     "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares",
-    "lastsale": "$11.18",
-    "netchange": "0.01",
-    "pctchange": "0.09%",
-    "volume": "3449",
+    "lastsale": "$11.20",
+    "netchange": "0.02",
+    "pctchange": "0.179%",
+    "volume": "60057",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -8279,7 +8265,7 @@
     "lastsale": "$0.10",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "202",
+    "volume": "70",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -8290,11 +8276,11 @@
   {
     "symbol": "BUSE",
     "name": "First Busey Corporation Class A Common Stock",
-    "lastsale": "$26.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "209981",
-    "marketCap": "1533998473.00",
+    "lastsale": "$26.93",
+    "netchange": "-0.04",
+    "pctchange": "-0.148%",
+    "volume": "185392",
+    "marketCap": "1531723355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8304,11 +8290,11 @@
   {
     "symbol": "BVFL",
     "name": "BV Financial Inc. Common Stock",
-    "lastsale": "$17.16",
-    "netchange": "0.16",
-    "pctchange": "0.941%",
-    "volume": "52947",
-    "marketCap": "199021423.00",
+    "lastsale": "$17.51",
+    "netchange": "0.35",
+    "pctchange": "2.04%",
+    "volume": "165349",
+    "marketCap": "203080717.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -8318,11 +8304,11 @@
   {
     "symbol": "BVS",
     "name": "Bioventus Inc. Class A Common Stock",
-    "lastsale": "$11.64",
-    "netchange": "0.60",
-    "pctchange": "5.435%",
-    "volume": "383621",
-    "marketCap": "944639160.00",
+    "lastsale": "$11.68",
+    "netchange": "0.04",
+    "pctchange": "0.344%",
+    "volume": "198975",
+    "marketCap": "947885343.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -8332,11 +8318,11 @@
   {
     "symbol": "BWAY",
     "name": "BrainsWay Ltd. American Depositary Shares",
-    "lastsale": "$10.12",
-    "netchange": "-0.30",
-    "pctchange": "-2.879%",
-    "volume": "33808",
-    "marketCap": "168675515.00",
+    "lastsale": "$10.29",
+    "netchange": "0.17",
+    "pctchange": "1.68%",
+    "volume": "37452",
+    "marketCap": "171508997.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -8346,11 +8332,11 @@
   {
     "symbol": "BWB",
     "name": "Bridgewater Bancshares Inc. Common Stock",
-    "lastsale": "$15.25",
-    "netchange": "0.13",
-    "pctchange": "0.86%",
-    "volume": "60155",
-    "marketCap": "418241773.00",
+    "lastsale": "$15.13",
+    "netchange": "-0.12",
+    "pctchange": "-0.787%",
+    "volume": "40176",
+    "marketCap": "414950690.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8360,11 +8346,11 @@
   {
     "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": "$19.24",
-    "netchange": "0.15",
-    "pctchange": "0.786%",
-    "volume": "3440",
-    "marketCap": "527670276.00",
+    "lastsale": "$19.17",
+    "netchange": "-0.07",
+    "pctchange": "-0.364%",
+    "volume": "3788",
+    "marketCap": "525750477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8374,11 +8360,11 @@
   {
     "symbol": "BWEN",
     "name": "Broadwind Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.03",
-    "pctchange": "-1.639%",
-    "volume": "118470",
-    "marketCap": "39805285.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.556%",
+    "volume": "221941",
+    "marketCap": "39584144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -8388,11 +8374,11 @@
   {
     "symbol": "BWFG",
     "name": "Bankwell Financial Group Inc. Common Stock",
-    "lastsale": "$33.02",
-    "netchange": "0.13",
-    "pctchange": "0.395%",
-    "volume": "10317",
-    "marketCap": "259490080.00",
+    "lastsale": "$33.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.061%",
+    "volume": "16685",
+    "marketCap": "259332909.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -8402,11 +8388,11 @@
   {
     "symbol": "BWIN",
     "name": "The Baldwin Insurance Group Inc. Class A Common Stock",
-    "lastsale": "$46.19",
-    "netchange": "-2.96",
-    "pctchange": "-6.022%",
-    "volume": "670317",
-    "marketCap": "5431149763.00",
+    "lastsale": "$47.32",
+    "netchange": "1.13",
+    "pctchange": "2.446%",
+    "volume": "1254341",
+    "marketCap": "5564018333.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Specialty Insurers",
@@ -8416,11 +8402,11 @@
   {
     "symbol": "BWMN",
     "name": "Bowman Consulting Group Ltd. Common Stock",
-    "lastsale": "$28.27",
-    "netchange": "0.82",
-    "pctchange": "2.987%",
-    "volume": "80914",
-    "marketCap": "495568040.00",
+    "lastsale": "$28.34",
+    "netchange": "0.07",
+    "pctchange": "0.248%",
+    "volume": "65160",
+    "marketCap": "496795127.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -8430,11 +8416,11 @@
   {
     "symbol": "BYFC",
     "name": "Broadway Financial Corporation Class A Common Stock",
-    "lastsale": "$7.01",
-    "netchange": "-0.10",
-    "pctchange": "-1.406%",
-    "volume": "1801",
-    "marketCap": "63877679.00",
+    "lastsale": "$7.0101",
+    "netchange": "0.0001",
+    "pctchange": "0.001%",
+    "volume": "4947",
+    "marketCap": "63878590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8444,11 +8430,11 @@
   {
     "symbol": "BYND",
     "name": "Beyond Meat Inc. Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "-0.17",
-    "pctchange": "-3.648%",
-    "volume": "3959113",
-    "marketCap": "292762893.00",
+    "lastsale": "$4.55",
+    "netchange": "0.06",
+    "pctchange": "1.336%",
+    "volume": "3135628",
+    "marketCap": "296675092.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -8461,7 +8447,7 @@
     "lastsale": "$11.43",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "50",
+    "volume": "63",
     "marketCap": "0.00",
     "country": "Sweden",
     "ipoyear": "2022",
@@ -8472,11 +8458,11 @@
   {
     "symbol": "BYRN",
     "name": "Byrna Technologies Inc. Common Stock",
-    "lastsale": "$18.49",
-    "netchange": "-0.30",
-    "pctchange": "-1.597%",
-    "volume": "271042",
-    "marketCap": "416198788.00",
+    "lastsale": "$19.43",
+    "netchange": "0.94",
+    "pctchange": "5.084%",
+    "volume": "327507",
+    "marketCap": "437357623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8487,9 +8473,9 @@
     "symbol": "BYSI",
     "name": "BeyondSpring Inc. Ordinary Shares",
     "lastsale": "$1.70",
-    "netchange": "0.0164",
-    "pctchange": "0.974%",
-    "volume": "18065",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11305",
     "marketCap": "66349577.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -8500,11 +8486,11 @@
   {
     "symbol": "BZ",
     "name": "KANZHUN LIMITED American Depository Shares",
-    "lastsale": "$13.89",
-    "netchange": "0.44",
-    "pctchange": "3.271%",
-    "volume": "4619469",
-    "marketCap": "6110575696.00",
+    "lastsale": "$13.92",
+    "netchange": "0.03",
+    "pctchange": "0.216%",
+    "volume": "2324625",
+    "marketCap": "6123773484.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -8514,11 +8500,11 @@
   {
     "symbol": "BZFD",
     "name": "BuzzFeed Inc. Class A Common Stock",
-    "lastsale": "$5.14",
-    "netchange": "-0.04",
-    "pctchange": "-0.772%",
-    "volume": "1198597",
-    "marketCap": "195325145.00",
+    "lastsale": "$5.36",
+    "netchange": "0.22",
+    "pctchange": "4.28%",
+    "volume": "1234039",
+    "marketCap": "203685365.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8528,11 +8514,11 @@
   {
     "symbol": "BZFDW",
     "name": "BuzzFeed Inc. Warrant",
-    "lastsale": "$0.29",
-    "netchange": "-0.0767",
-    "pctchange": "-20.916%",
-    "volume": "131520",
-    "marketCap": "11020290.00",
+    "lastsale": "$0.30",
+    "netchange": "0.01",
+    "pctchange": "3.448%",
+    "volume": "251383",
+    "marketCap": "11400300.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8542,11 +8528,11 @@
   {
     "symbol": "BZUN",
     "name": "Baozun Inc. American Depositary Shares",
-    "lastsale": "$2.42",
-    "netchange": "-0.03",
-    "pctchange": "-1.224%",
-    "volume": "705844",
-    "marketCap": "146170113.00",
+    "lastsale": "$2.40",
+    "netchange": "-0.02",
+    "pctchange": "-0.826%",
+    "volume": "548135",
+    "marketCap": "144962095.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Catalog/Specialty Distribution",
@@ -8556,11 +8542,11 @@
   {
     "symbol": "CAAS",
     "name": "China Automotive Systems Inc. Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "0.14",
-    "pctchange": "3.211%",
-    "volume": "33964",
-    "marketCap": "135835659.00",
+    "lastsale": "$4.3799",
+    "netchange": "-0.1201",
+    "pctchange": "-2.669%",
+    "volume": "37153",
+    "marketCap": "132210356.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8570,11 +8556,11 @@
   {
     "symbol": "CABA",
     "name": "Cabaletta Bio Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "-0.26",
-    "pctchange": "-7.407%",
-    "volume": "3976742",
-    "marketCap": "158850783.00",
+    "lastsale": "$3.295",
+    "netchange": "0.045",
+    "pctchange": "1.385%",
+    "volume": "1990159",
+    "marketCap": "161050255.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8584,11 +8570,11 @@
   {
     "symbol": "CAC",
     "name": "Camden National Corporation Common Stock",
-    "lastsale": "$46.80",
-    "netchange": "-0.37",
-    "pctchange": "-0.784%",
-    "volume": "36041",
-    "marketCap": "682213802.00",
+    "lastsale": "$46.55",
+    "netchange": "-0.25",
+    "pctchange": "-0.534%",
+    "volume": "42442",
+    "marketCap": "678569498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8598,11 +8584,11 @@
   {
     "symbol": "CACC",
     "name": "Credit Acceptance Corporation Common Stock",
-    "lastsale": "$471.57",
-    "netchange": "-5.85",
-    "pctchange": "-1.225%",
-    "volume": "43617",
-    "marketCap": "5711723746.00",
+    "lastsale": "$483.095",
+    "netchange": "11.525",
+    "pctchange": "2.444%",
+    "volume": "77156",
+    "marketCap": "5851316206.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -8612,11 +8598,11 @@
   {
     "symbol": "CADL",
     "name": "Candel Therapeutics Inc. Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "0.47",
-    "pctchange": "10.609%",
-    "volume": "993523",
-    "marketCap": "159130131.00",
+    "lastsale": "$5.14",
+    "netchange": "0.24",
+    "pctchange": "4.898%",
+    "volume": "608658",
+    "marketCap": "166924260.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8626,11 +8612,11 @@
   {
     "symbol": "CAKE",
     "name": "Cheesecake Factory Incorporated (The) Common Stock",
-    "lastsale": "$50.43",
-    "netchange": "-0.74",
-    "pctchange": "-1.446%",
-    "volume": "1053041",
-    "marketCap": "2573933483.00",
+    "lastsale": "$49.92",
+    "netchange": "-0.51",
+    "pctchange": "-1.011%",
+    "volume": "1013926",
+    "marketCap": "2547903222.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -8640,11 +8626,11 @@
   {
     "symbol": "CALC",
     "name": "CalciMedica Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.06",
-    "pctchange": "-1.967%",
-    "volume": "79221",
-    "marketCap": "40310932.00",
+    "lastsale": "$2.86",
+    "netchange": "-0.13",
+    "pctchange": "-4.348%",
+    "volume": "499898",
+    "marketCap": "38558283.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8654,11 +8640,11 @@
   {
     "symbol": "CALM",
     "name": "Cal-Maine Foods Inc. Common Stock",
-    "lastsale": "$97.30",
-    "netchange": "0.05",
-    "pctchange": "0.051%",
-    "volume": "382192",
-    "marketCap": "4771259429.00",
+    "lastsale": "$99.22",
+    "netchange": "1.92",
+    "pctchange": "1.973%",
+    "volume": "447799",
+    "marketCap": "4865409666.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -8668,10 +8654,10 @@
   {
     "symbol": "CAMP",
     "name": "CAMP4 Therapeutics Corporation Common Stock",
-    "lastsale": "$9.81",
-    "netchange": "3.90",
-    "pctchange": "65.99%",
-    "volume": "532319",
+    "lastsale": "$7.81",
+    "netchange": "-2.00",
+    "pctchange": "-20.387%",
+    "volume": "147239",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8682,11 +8668,11 @@
   {
     "symbol": "CAMT",
     "name": "Camtek Ltd. Ordinary Shares",
-    "lastsale": "$71.59",
-    "netchange": "-4.08",
-    "pctchange": "-5.392%",
-    "volume": "423730",
-    "marketCap": "3214507119.00",
+    "lastsale": "$72.72",
+    "netchange": "1.13",
+    "pctchange": "1.578%",
+    "volume": "291770",
+    "marketCap": "3265245952.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -8696,11 +8682,11 @@
   {
     "symbol": "CAN",
     "name": "Canaan Inc. American Depositary Shares",
-    "lastsale": "$2.25",
-    "netchange": "-0.06",
-    "pctchange": "-2.597%",
-    "volume": "29522643",
-    "marketCap": "572111800.00",
+    "lastsale": "$3.04",
+    "netchange": "0.79",
+    "pctchange": "35.111%",
+    "volume": "47118679",
+    "marketCap": "772986609.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -8710,10 +8696,10 @@
   {
     "symbol": "CAPN",
     "name": "Cayson Acquisition Corp Ordinary shares",
-    "lastsale": "$9.995",
-    "netchange": "0.0068",
-    "pctchange": "0.068%",
-    "volume": "105800",
+    "lastsale": "$9.99",
+    "netchange": "-0.005",
+    "pctchange": "-0.05%",
+    "volume": "6200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8724,11 +8710,11 @@
   {
     "symbol": "CAPR",
     "name": "Capricor Therapeutics Inc. Common Stock",
-    "lastsale": "$14.53",
-    "netchange": "1.81",
-    "pctchange": "14.23%",
-    "volume": "3268615",
-    "marketCap": "660677763.00",
+    "lastsale": "$14.86",
+    "netchange": "0.33",
+    "pctchange": "2.271%",
+    "volume": "1370442",
+    "marketCap": "675682833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8738,11 +8724,11 @@
   {
     "symbol": "CAPT",
     "name": "Captivision Inc. Ordinary Shares",
-    "lastsale": "$0.8253",
-    "netchange": "-0.026",
-    "pctchange": "-3.054%",
-    "volume": "263599",
-    "marketCap": "24063802.00",
+    "lastsale": "$0.846",
+    "netchange": "0.0207",
+    "pctchange": "2.508%",
+    "volume": "146516",
+    "marketCap": "24667365.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8752,11 +8738,11 @@
   {
     "symbol": "CAPTW",
     "name": "Captivision Inc. Warrant",
-    "lastsale": "$0.0396",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
-    "marketCap": "1154643.00",
+    "lastsale": "$0.0249",
+    "netchange": "-0.0147",
+    "pctchange": "-37.121%",
+    "volume": "817651",
+    "marketCap": "726025.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8766,11 +8752,11 @@
   {
     "symbol": "CAR",
     "name": "Avis Budget Group Inc. Common Stock",
-    "lastsale": "$98.76",
-    "netchange": "-2.71",
-    "pctchange": "-2.671%",
-    "volume": "360281",
-    "marketCap": "3470347194.00",
+    "lastsale": "$102.46",
+    "netchange": "3.70",
+    "pctchange": "3.746%",
+    "volume": "446204",
+    "marketCap": "3600362227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -8780,11 +8766,11 @@
   {
     "symbol": "CARA",
     "name": "Cara Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2693",
-    "netchange": "-0.0047",
-    "pctchange": "-1.715%",
-    "volume": "207258",
-    "marketCap": "14772590.00",
+    "lastsale": "$0.266",
+    "netchange": "-0.0033",
+    "pctchange": "-1.225%",
+    "volume": "570402",
+    "marketCap": "14591567.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8794,11 +8780,11 @@
   {
     "symbol": "CARE",
     "name": "Carter Bankshares Inc. Common Stock",
-    "lastsale": "$19.08",
-    "netchange": "0.24",
-    "pctchange": "1.274%",
-    "volume": "62371",
-    "marketCap": "440214027.00",
+    "lastsale": "$19.00",
+    "netchange": "-0.08",
+    "pctchange": "-0.419%",
+    "volume": "37917",
+    "marketCap": "438368266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8808,11 +8794,11 @@
   {
     "symbol": "CARG",
     "name": "CarGurus Inc. Class A Common Stock ",
-    "lastsale": "$38.38",
-    "netchange": "-0.40",
-    "pctchange": "-1.031%",
-    "volume": "568317",
-    "marketCap": "3980314345.00",
+    "lastsale": "$38.36",
+    "netchange": "-0.02",
+    "pctchange": "-0.052%",
+    "volume": "725225",
+    "marketCap": "3978240184.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -8822,11 +8808,11 @@
   {
     "symbol": "CARM",
     "name": "Carisma Therapeutics Inc. Common Stock",
-    "lastsale": "$0.792",
-    "netchange": "-0.0165",
-    "pctchange": "-2.041%",
-    "volume": "198525",
-    "marketCap": "33066086.00",
+    "lastsale": "$0.7987",
+    "netchange": "0.0067",
+    "pctchange": "0.846%",
+    "volume": "102495",
+    "marketCap": "33345812.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8836,11 +8822,11 @@
   {
     "symbol": "CART",
     "name": "Maplebear Inc. Common Stock",
-    "lastsale": "$43.82",
-    "netchange": "-1.77",
-    "pctchange": "-3.882%",
-    "volume": "4462108",
-    "marketCap": "11257129084.00",
+    "lastsale": "$44.19",
+    "netchange": "0.37",
+    "pctchange": "0.844%",
+    "volume": "3600306",
+    "marketCap": "11352180151.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -8850,11 +8836,11 @@
   {
     "symbol": "CARV",
     "name": "Carver Bancorp Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.06",
-    "pctchange": "-3.297%",
-    "volume": "7193",
-    "marketCap": "8993121.00",
+    "lastsale": "$1.8287",
+    "netchange": "0.0687",
+    "pctchange": "3.903%",
+    "volume": "50073",
+    "marketCap": "9344160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8864,11 +8850,11 @@
   {
     "symbol": "CASH",
     "name": "Pathward Financial Inc. Common Stock",
-    "lastsale": "$83.54",
-    "netchange": "-1.32",
-    "pctchange": "-1.556%",
-    "volume": "111490",
-    "marketCap": "2014943698.00",
+    "lastsale": "$84.60",
+    "netchange": "1.06",
+    "pctchange": "1.269%",
+    "volume": "147345",
+    "marketCap": "2040510377.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -8878,11 +8864,11 @@
   {
     "symbol": "CASI",
     "name": "CASI Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$2.81",
-    "netchange": "-0.61",
-    "pctchange": "-17.836%",
-    "volume": "90119",
-    "marketCap": "43443884.00",
+    "lastsale": "$3.63",
+    "netchange": "0.82",
+    "pctchange": "29.181%",
+    "volume": "112344",
+    "marketCap": "56121459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8892,11 +8878,11 @@
   {
     "symbol": "CASK",
     "name": "Heritage Distilling Holding Company Inc. Common Stock",
-    "lastsale": "$2.96",
-    "netchange": "-0.05",
-    "pctchange": "-1.661%",
-    "volume": "198106",
-    "marketCap": "15254079.00",
+    "lastsale": "$2.93",
+    "netchange": "-0.03",
+    "pctchange": "-1.014%",
+    "volume": "39311",
+    "marketCap": "15099477.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -8906,11 +8892,11 @@
   {
     "symbol": "CASS",
     "name": "Cass Information Systems Inc Common Stock",
-    "lastsale": "$43.72",
-    "netchange": "-1.22",
-    "pctchange": "-2.715%",
-    "volume": "36800",
-    "marketCap": "593247391.00",
+    "lastsale": "$43.99",
+    "netchange": "0.27",
+    "pctchange": "0.618%",
+    "volume": "26494",
+    "marketCap": "596911088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8920,11 +8906,11 @@
   {
     "symbol": "CASY",
     "name": "Casey's General Stores Inc. Common Stock",
-    "lastsale": "$420.07",
-    "netchange": "4.30",
-    "pctchange": "1.034%",
-    "volume": "162832",
-    "marketCap": "15591310559.00",
+    "lastsale": "$422.27",
+    "netchange": "2.20",
+    "pctchange": "0.524%",
+    "volume": "267693",
+    "marketCap": "15672965719.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -8934,11 +8920,11 @@
   {
     "symbol": "CATY",
     "name": "Cathay General Bancorp Common Stock",
-    "lastsale": "$50.94",
-    "netchange": "-0.71",
-    "pctchange": "-1.375%",
-    "volume": "222423",
-    "marketCap": "3626858314.00",
+    "lastsale": "$51.44",
+    "netchange": "0.50",
+    "pctchange": "0.982%",
+    "volume": "339605",
+    "marketCap": "3662457630.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8948,11 +8934,11 @@
   {
     "symbol": "CBAT",
     "name": "CBAK Energy Technology Inc. Common Stock",
-    "lastsale": "$0.935",
-    "netchange": "0.0106",
-    "pctchange": "1.147%",
-    "volume": "246890",
-    "marketCap": "84093143.00",
+    "lastsale": "$0.9113",
+    "netchange": "-0.0237",
+    "pctchange": "-2.535%",
+    "volume": "167733",
+    "marketCap": "81961584.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8962,11 +8948,11 @@
   {
     "symbol": "CBFV",
     "name": "CB Financial Services Inc. Common Stock",
-    "lastsale": "$33.13",
-    "netchange": "0.20",
-    "pctchange": "0.607%",
-    "volume": "6626",
-    "marketCap": "169745564.00",
+    "lastsale": "$33.70",
+    "netchange": "0.57",
+    "pctchange": "1.72%",
+    "volume": "13679",
+    "marketCap": "172666028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8976,11 +8962,11 @@
   {
     "symbol": "CBLL",
     "name": "CeriBell Inc. Common Stock",
-    "lastsale": "$28.28",
-    "netchange": "-0.66",
-    "pctchange": "-2.281%",
-    "volume": "99903",
-    "marketCap": "1013109620.00",
+    "lastsale": "$30.24",
+    "netchange": "1.96",
+    "pctchange": "6.931%",
+    "volume": "242939",
+    "marketCap": "1083325139.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8990,11 +8976,11 @@
   {
     "symbol": "CBNK",
     "name": "Capital Bancorp Inc. Common Stock",
-    "lastsale": "$29.79",
-    "netchange": "-0.02",
-    "pctchange": "-0.067%",
-    "volume": "39505",
-    "marketCap": "493252096.00",
+    "lastsale": "$29.61",
+    "netchange": "-0.18",
+    "pctchange": "-0.604%",
+    "volume": "27617",
+    "marketCap": "490271720.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9004,11 +8990,11 @@
   {
     "symbol": "CBRL",
     "name": "Cracker Barrel Old Country Store Inc Common Stock",
-    "lastsale": "$51.06",
-    "netchange": "-3.67",
-    "pctchange": "-6.706%",
-    "volume": "1129267",
-    "marketCap": "1133752171.00",
+    "lastsale": "$50.21",
+    "netchange": "-0.85",
+    "pctchange": "-1.665%",
+    "volume": "877219",
+    "marketCap": "1117632825.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Restaurants",
@@ -9018,11 +9004,11 @@
   {
     "symbol": "CBSH",
     "name": "Commerce Bancshares Inc. Common Stock",
-    "lastsale": "$68.74",
-    "netchange": "-0.37",
-    "pctchange": "-0.535%",
-    "volume": "526084",
-    "marketCap": "9255078811.00",
+    "lastsale": "$68.75",
+    "netchange": "0.01",
+    "pctchange": "0.015%",
+    "volume": "422926",
+    "marketCap": "9256425200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9032,11 +9018,11 @@
   {
     "symbol": "CBUS",
     "name": "Cibus Inc. Class A Common Stock",
-    "lastsale": "$3.945",
-    "netchange": "-0.105",
-    "pctchange": "-2.593%",
-    "volume": "105813",
-    "marketCap": "116646147.00",
+    "lastsale": "$4.20",
+    "netchange": "0.255",
+    "pctchange": "6.464%",
+    "volume": "139166",
+    "marketCap": "124186012.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Agricultural Chemicals",
@@ -9046,11 +9032,11 @@
   {
     "symbol": "CCAP",
     "name": "Crescent Capital BDC Inc. Common stock",
-    "lastsale": "$19.46",
-    "netchange": "-0.06",
-    "pctchange": "-0.307%",
-    "volume": "87066",
-    "marketCap": "721217705.00",
+    "lastsale": "$19.47",
+    "netchange": "0.01",
+    "pctchange": "0.051%",
+    "volume": "69934",
+    "marketCap": "721588320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9060,11 +9046,11 @@
   {
     "symbol": "CCB",
     "name": "Coastal Financial Corporation Common Stock",
-    "lastsale": "$77.11",
-    "netchange": "0.47",
-    "pctchange": "0.613%",
-    "volume": "40914",
-    "marketCap": "1044410843.00",
+    "lastsale": "$76.33",
+    "netchange": "-0.78",
+    "pctchange": "-1.012%",
+    "volume": "49353",
+    "marketCap": "1033846189.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9074,11 +9060,11 @@
   {
     "symbol": "CCBG",
     "name": "Capital City Bank Group Common Stock",
-    "lastsale": "$39.55",
-    "netchange": "-0.11",
-    "pctchange": "-0.277%",
-    "volume": "18337",
-    "marketCap": "670153670.00",
+    "lastsale": "$39.25",
+    "netchange": "-0.30",
+    "pctchange": "-0.759%",
+    "volume": "19273",
+    "marketCap": "665070330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9088,11 +9074,11 @@
   {
     "symbol": "CCCC",
     "name": "C4 Therapeutics Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.256%",
-    "volume": "1788299",
-    "marketCap": "275296940.00",
+    "lastsale": "$4.42",
+    "netchange": "0.52",
+    "pctchange": "13.333%",
+    "volume": "2621470",
+    "marketCap": "312003199.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9102,11 +9088,11 @@
   {
     "symbol": "CCCS",
     "name": "CCC Intelligent Solutions Holdings Inc. Common Stock",
-    "lastsale": "$12.74",
-    "netchange": "-0.01",
-    "pctchange": "-0.078%",
-    "volume": "2029671",
-    "marketCap": "7968899735.00",
+    "lastsale": "$12.67",
+    "netchange": "-0.07",
+    "pctchange": "-0.549%",
+    "volume": "2178118",
+    "marketCap": "7925114572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9116,10 +9102,10 @@
   {
     "symbol": "CCD",
     "name": "Calamos Dynamic Convertible & Income Fund Common Stock",
-    "lastsale": "$23.80",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "63113",
+    "lastsale": "$23.70",
+    "netchange": "-0.10",
+    "pctchange": "-0.42%",
+    "volume": "40938",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -9130,11 +9116,11 @@
   {
     "symbol": "CCEC",
     "name": "Capital Clean Energy Carriers Corp. Common Share",
-    "lastsale": "$18.07",
-    "netchange": "-0.118",
-    "pctchange": "-0.649%",
-    "volume": "18088",
-    "marketCap": "1000855974.00",
+    "lastsale": "$18.18",
+    "netchange": "0.11",
+    "pctchange": "0.609%",
+    "volume": "13269",
+    "marketCap": "1006948622.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -9144,11 +9130,11 @@
   {
     "symbol": "CCEP",
     "name": "Coca-Cola Europacific Partners plc Ordinary Shares",
-    "lastsale": "$78.39",
-    "netchange": "1.03",
-    "pctchange": "1.331%",
-    "volume": "1445418",
-    "marketCap": "36132587569.00",
+    "lastsale": "$77.68",
+    "netchange": "-0.71",
+    "pctchange": "-0.906%",
+    "volume": "1332272",
+    "marketCap": "35805324689.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9158,11 +9144,11 @@
   {
     "symbol": "CCG",
     "name": "Cheche Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.84",
-    "netchange": "0.0006",
-    "pctchange": "0.071%",
-    "volume": "41609",
-    "marketCap": "63370196.00",
+    "lastsale": "$0.8299",
+    "netchange": "-0.0101",
+    "pctchange": "-1.202%",
+    "volume": "60660",
+    "marketCap": "62608244.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9172,11 +9158,11 @@
   {
     "symbol": "CCGWW",
     "name": "Cheche Group Inc. Warrant",
-    "lastsale": "$0.023",
-    "netchange": "0.0054",
-    "pctchange": "30.682%",
-    "volume": "224",
-    "marketCap": "1735136.00",
+    "lastsale": "$0.0175",
+    "netchange": "-0.0055",
+    "pctchange": "-23.913%",
+    "volume": "4316",
+    "marketCap": "1320212.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9186,10 +9172,10 @@
   {
     "symbol": "CCIR",
     "name": "Cohen Circle Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$9.9599",
-    "netchange": "0.0099",
-    "pctchange": "0.099%",
-    "volume": "2224",
+    "lastsale": "$9.97",
+    "netchange": "0.0101",
+    "pctchange": "0.101%",
+    "volume": "3264",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9200,10 +9186,10 @@
   {
     "symbol": "CCIRU",
     "name": "Cohen Circle Acquisition Corp. I Unit",
-    "lastsale": "$10.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "827",
+    "lastsale": "$10.09",
+    "netchange": "0.04",
+    "pctchange": "0.398%",
+    "volume": "6406",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9214,10 +9200,10 @@
   {
     "symbol": "CCIRW",
     "name": "Cohen Circle Acquisition Corp. I Warrant",
-    "lastsale": "$0.3102",
-    "netchange": "-0.0401",
-    "pctchange": "-11.447%",
-    "volume": "33333",
+    "lastsale": "$0.30",
+    "netchange": "-0.0102",
+    "pctchange": "-3.288%",
+    "volume": "17170",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9228,10 +9214,10 @@
   {
     "symbol": "CCIX",
     "name": "Churchill Capital Corp IX Ordinary Shares",
-    "lastsale": "$10.40",
-    "netchange": "0.03",
-    "pctchange": "0.289%",
-    "volume": "3313",
+    "lastsale": "$10.37",
+    "netchange": "-0.03",
+    "pctchange": "-0.288%",
+    "volume": "6490",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9239,13 +9225,27 @@
     "sector": "",
     "url": "/market-activity/stocks/ccix"
   },
+  {
+    "symbol": "CCIXU",
+    "name": "Churchill Capital Corp IX Unit",
+    "lastsale": "$10.85",
+    "netchange": "0.25",
+    "pctchange": "2.358%",
+    "volume": "591",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/ccixu"
+  },
   {
     "symbol": "CCIXW",
     "name": "Churchill Capital Corp IX Warrant",
-    "lastsale": "$0.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15",
+    "lastsale": "$0.5499",
+    "netchange": "-0.0001",
+    "pctchange": "-0.018%",
+    "volume": "3443",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9256,11 +9256,11 @@
   {
     "symbol": "CCLD",
     "name": "CareCloud Inc. Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "0.45",
-    "pctchange": "12.857%",
-    "volume": "250772",
-    "marketCap": "64147119.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.03",
+    "pctchange": "-0.759%",
+    "volume": "235711",
+    "marketCap": "63659926.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -9270,11 +9270,11 @@
   {
     "symbol": "CCLDO",
     "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.45",
-    "netchange": "0.70",
-    "pctchange": "4.179%",
-    "volume": "1135",
-    "marketCap": "283384109.00",
+    "lastsale": "$17.48",
+    "netchange": "0.03",
+    "pctchange": "0.172%",
+    "volume": "10860",
+    "marketCap": "283871302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9284,11 +9284,11 @@
   {
     "symbol": "CCLDP",
     "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$16.59",
-    "netchange": "0.11",
-    "pctchange": "0.667%",
-    "volume": "17157",
-    "marketCap": "269417900.00",
+    "lastsale": "$16.97",
+    "netchange": "0.38",
+    "pctchange": "2.291%",
+    "volume": "12055",
+    "marketCap": "275589016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9298,11 +9298,11 @@
   {
     "symbol": "CCNE",
     "name": "CNB Financial Corporation Common Stock",
-    "lastsale": "$27.74",
-    "netchange": "-0.14",
-    "pctchange": "-0.502%",
-    "volume": "32439",
-    "marketCap": "582365737.00",
+    "lastsale": "$27.49",
+    "netchange": "-0.25",
+    "pctchange": "-0.901%",
+    "volume": "31986",
+    "marketCap": "577117308.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9315,7 +9315,7 @@
     "lastsale": "$25.31",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "103",
+    "volume": "23",
     "marketCap": "531351003.00",
     "country": "United States",
     "ipoyear": "",
@@ -9326,11 +9326,11 @@
   {
     "symbol": "CCOI",
     "name": "Cogent Communications Holdings Inc.",
-    "lastsale": "$78.72",
-    "netchange": "-1.18",
-    "pctchange": "-1.477%",
-    "volume": "304559",
-    "marketCap": "3859193211.00",
+    "lastsale": "$78.15",
+    "netchange": "-0.57",
+    "pctchange": "-0.724%",
+    "volume": "378659",
+    "marketCap": "3831249358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -9340,11 +9340,11 @@
   {
     "symbol": "CCRN",
     "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value",
-    "lastsale": "$18.07",
-    "netchange": "-0.09",
-    "pctchange": "-0.496%",
-    "volume": "4899900",
-    "marketCap": "594803811.00",
+    "lastsale": "$18.08",
+    "netchange": "0.01",
+    "pctchange": "0.055%",
+    "volume": "1362526",
+    "marketCap": "595132978.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Professional Services",
@@ -9354,11 +9354,11 @@
   {
     "symbol": "CCSI",
     "name": "Consensus Cloud Solutions Inc. Common Stock",
-    "lastsale": "$24.84",
-    "netchange": "-0.09",
-    "pctchange": "-0.361%",
-    "volume": "103230",
-    "marketCap": "479501374.00",
+    "lastsale": "$25.04",
+    "netchange": "0.20",
+    "pctchange": "0.805%",
+    "volume": "66511",
+    "marketCap": "483362094.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9368,11 +9368,11 @@
   {
     "symbol": "CCTG",
     "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.85",
-    "netchange": "0.0439",
-    "pctchange": "2.431%",
-    "volume": "28649",
-    "marketCap": "21425313.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.15",
+    "pctchange": "-8.108%",
+    "volume": "56584",
+    "marketCap": "19688125.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -9382,11 +9382,11 @@
   {
     "symbol": "CDIO",
     "name": "Cardio Diagnostics Holdings Inc. Common stock",
-    "lastsale": "$0.4644",
-    "netchange": "0.1668",
-    "pctchange": "56.048%",
-    "volume": "57910738",
-    "marketCap": "18780248.00",
+    "lastsale": "$0.55",
+    "netchange": "0.0856",
+    "pctchange": "18.432%",
+    "volume": "47256258",
+    "marketCap": "22241896.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9396,11 +9396,11 @@
   {
     "symbol": "CDIOW",
     "name": "Cardio Diagnostics Holdings Inc. Warrant",
-    "lastsale": "$0.0533",
-    "netchange": "0.0153",
-    "pctchange": "40.263%",
-    "volume": "158163",
-    "marketCap": "2155442.00",
+    "lastsale": "$0.0579",
+    "netchange": "0.0046",
+    "pctchange": "8.63%",
+    "volume": "187191",
+    "marketCap": "2341465.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9410,11 +9410,11 @@
   {
     "symbol": "CDLX",
     "name": "Cardlytics Inc. Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "0.01",
-    "pctchange": "0.262%",
-    "volume": "446665",
-    "marketCap": "194649957.00",
+    "lastsale": "$3.95",
+    "netchange": "0.12",
+    "pctchange": "3.133%",
+    "volume": "438536",
+    "marketCap": "200748650.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -9424,11 +9424,11 @@
   {
     "symbol": "CDMO",
     "name": "Avid Bioservices Inc. Common Stock",
-    "lastsale": "$12.29",
+    "lastsale": "$12.28",
     "netchange": "-0.01",
     "pctchange": "-0.081%",
-    "volume": "721587",
-    "marketCap": "784041877.00",
+    "volume": "744101",
+    "marketCap": "783403926.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9438,11 +9438,11 @@
   {
     "symbol": "CDNA",
     "name": "CareDx Inc. Common Stock",
-    "lastsale": "$24.70",
-    "netchange": "-1.22",
-    "pctchange": "-4.707%",
-    "volume": "857342",
-    "marketCap": "1324756614.00",
+    "lastsale": "$25.04",
+    "netchange": "0.34",
+    "pctchange": "1.377%",
+    "volume": "468433",
+    "marketCap": "1342992130.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -9452,11 +9452,11 @@
   {
     "symbol": "CDNS",
     "name": "Cadence Design Systems Inc. Common Stock",
-    "lastsale": "$303.79",
-    "netchange": "-20.75",
-    "pctchange": "-6.394%",
-    "volume": "2696159",
-    "marketCap": "83318356770.00",
+    "lastsale": "$307.51",
+    "netchange": "3.72",
+    "pctchange": "1.225%",
+    "volume": "1797574",
+    "marketCap": "84338615130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9469,7 +9469,7 @@
     "lastsale": "$7.90",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "11731",
+    "volume": "69416",
     "marketCap": "357870000.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -9480,11 +9480,11 @@
   {
     "symbol": "CDROW",
     "name": "Codere Online Luxembourg S.A. Warrants",
-    "lastsale": "$0.95",
-    "netchange": "0.0329",
-    "pctchange": "3.587%",
-    "volume": "500",
-    "marketCap": "42865858.00",
+    "lastsale": "$0.98",
+    "netchange": "0.03",
+    "pctchange": "3.158%",
+    "volume": "2066",
+    "marketCap": "44219517.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9494,11 +9494,11 @@
   {
     "symbol": "CDT",
     "name": "Conduit Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.0947",
-    "netchange": "-0.0017",
-    "pctchange": "-1.763%",
-    "volume": "3043764",
-    "marketCap": "9739703.00",
+    "lastsale": "$0.0931",
+    "netchange": "-0.0016",
+    "pctchange": "-1.69%",
+    "volume": "3824609",
+    "marketCap": "9575146.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9509,9 +9509,9 @@
     "symbol": "CDTG",
     "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares",
     "lastsale": "$3.30",
-    "netchange": "0.07",
-    "pctchange": "2.167%",
-    "volume": "212475",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "257155",
     "marketCap": "35310000.00",
     "country": "China",
     "ipoyear": "2024",
@@ -9536,11 +9536,11 @@
   {
     "symbol": "CDTX",
     "name": "Cidara Therapeutics Inc. Common Stock",
-    "lastsale": "$19.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.10%",
-    "volume": "39440",
-    "marketCap": "140439396.00",
+    "lastsale": "$23.73",
+    "netchange": "3.80",
+    "pctchange": "19.067%",
+    "volume": "120125",
+    "marketCap": "167216601.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9550,11 +9550,11 @@
   {
     "symbol": "CDW",
     "name": "CDW Corporation Common Stock",
-    "lastsale": "$178.30",
-    "netchange": "0.02",
-    "pctchange": "0.011%",
-    "volume": "1366103",
-    "marketCap": "23760982255.00",
+    "lastsale": "$180.06",
+    "netchange": "1.76",
+    "pctchange": "0.987%",
+    "volume": "970594",
+    "marketCap": "23995527004.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Catalog/Specialty Distribution",
@@ -9564,11 +9564,11 @@
   {
     "symbol": "CDXC",
     "name": "ChromaDex Corporation Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "-0.87",
-    "pctchange": "-11.554%",
-    "volume": "1389770",
-    "marketCap": "508712558.00",
+    "lastsale": "$6.72",
+    "netchange": "0.06",
+    "pctchange": "0.901%",
+    "volume": "631903",
+    "marketCap": "513295554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -9578,11 +9578,11 @@
   {
     "symbol": "CDXS",
     "name": "Codexis Inc. Common Stock",
-    "lastsale": "$4.63",
-    "netchange": "-0.26",
-    "pctchange": "-5.317%",
-    "volume": "382363",
-    "marketCap": "376779469.00",
+    "lastsale": "$4.73",
+    "netchange": "0.10",
+    "pctchange": "2.16%",
+    "volume": "361062",
+    "marketCap": "384917254.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Chemicals",
@@ -9592,11 +9592,11 @@
   {
     "symbol": "CDZI",
     "name": "CADIZ Inc. Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "-0.09",
-    "pctchange": "-2.148%",
-    "volume": "228864",
-    "marketCap": "308254835.00",
+    "lastsale": "$4.21",
+    "netchange": "0.11",
+    "pctchange": "2.683%",
+    "volume": "290075",
+    "marketCap": "316525086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9606,11 +9606,11 @@
   {
     "symbol": "CDZIP",
     "name": "Cadiz Inc. Depositary Shares",
-    "lastsale": "$16.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.059%",
-    "volume": "3545",
-    "marketCap": "1277377961.00",
+    "lastsale": "$17.025",
+    "netchange": "0.035",
+    "pctchange": "0.206%",
+    "volume": "13401",
+    "marketCap": "1280009405.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9620,11 +9620,11 @@
   {
     "symbol": "CEAD",
     "name": "CEA Industries Inc. Common Stock",
-    "lastsale": "$7.6199",
-    "netchange": "0.0053",
-    "pctchange": "0.07%",
-    "volume": "16404",
-    "marketCap": "6031760.00",
+    "lastsale": "$7.6545",
+    "netchange": "0.0346",
+    "pctchange": "0.454%",
+    "volume": "3268",
+    "marketCap": "6059149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9634,11 +9634,11 @@
   {
     "symbol": "CEADW",
     "name": "CEA Industries Inc. Warrant",
-    "lastsale": "$0.026",
-    "netchange": "-0.004",
-    "pctchange": "-13.333%",
-    "volume": "124",
-    "marketCap": "20581.00",
+    "lastsale": "$0.0297",
+    "netchange": "0.0037",
+    "pctchange": "14.231%",
+    "volume": "10871",
+    "marketCap": "23510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9648,11 +9648,11 @@
   {
     "symbol": "CECO",
     "name": "CECO Environmental Corp. Common Stock",
-    "lastsale": "$32.70",
-    "netchange": "-0.09",
-    "pctchange": "-0.274%",
-    "volume": "227277",
-    "marketCap": "1143813889.00",
+    "lastsale": "$32.74",
+    "netchange": "0.04",
+    "pctchange": "0.122%",
+    "volume": "259471",
+    "marketCap": "1145213049.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Pollution Control Equipment",
@@ -9662,11 +9662,11 @@
   {
     "symbol": "CEG",
     "name": "Constellation Energy Corporation Common Stock ",
-    "lastsale": "$256.09",
-    "netchange": "1.89",
-    "pctchange": "0.744%",
-    "volume": "2117267",
-    "marketCap": "80096398338.00",
+    "lastsale": "$253.63",
+    "netchange": "-2.46",
+    "pctchange": "-0.961%",
+    "volume": "1329726",
+    "marketCap": "79326992504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9676,11 +9676,11 @@
   {
     "symbol": "CELC",
     "name": "Celcuity Inc. Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-0.09",
-    "pctchange": "-0.708%",
-    "volume": "202745",
-    "marketCap": "468574997.00",
+    "lastsale": "$13.15",
+    "netchange": "0.53",
+    "pctchange": "4.20%",
+    "volume": "144960",
+    "marketCap": "488253661.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical Specialities",
@@ -9690,11 +9690,11 @@
   {
     "symbol": "CELH",
     "name": "Celsius Holdings Inc. Common Stock",
-    "lastsale": "$27.89",
-    "netchange": "-1.08",
-    "pctchange": "-3.728%",
-    "volume": "4756364",
-    "marketCap": "6555027196.00",
+    "lastsale": "$28.17",
+    "netchange": "0.28",
+    "pctchange": "1.004%",
+    "volume": "11054947",
+    "marketCap": "6620836003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9704,11 +9704,11 @@
   {
     "symbol": "CELU",
     "name": "Celularity Inc. Class A Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "0.14",
-    "pctchange": "6.422%",
-    "volume": "306880",
-    "marketCap": "51004304.00",
+    "lastsale": "$2.36",
+    "netchange": "0.04",
+    "pctchange": "1.724%",
+    "volume": "217748",
+    "marketCap": "51883689.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9718,11 +9718,11 @@
   {
     "symbol": "CELUW",
     "name": "Celularity Inc. Warrant",
-    "lastsale": "$0.0183",
-    "netchange": "-0.0017",
-    "pctchange": "-8.50%",
-    "volume": "5002",
-    "marketCap": "402318.00",
+    "lastsale": "$0.0189",
+    "netchange": "0.0006",
+    "pctchange": "3.279%",
+    "volume": "9300",
+    "marketCap": "415509.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9732,11 +9732,11 @@
   {
     "symbol": "CELZ",
     "name": "Creative Medical Technology Holdings Inc. Common Stock",
-    "lastsale": "$2.40",
-    "netchange": "-0.03",
-    "pctchange": "-1.235%",
-    "volume": "30105",
-    "marketCap": "4196227.00",
+    "lastsale": "$2.45",
+    "netchange": "0.05",
+    "pctchange": "2.083%",
+    "volume": "23459",
+    "marketCap": "4283649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9746,11 +9746,11 @@
   {
     "symbol": "CENN",
     "name": "Cenntro Inc. Common Stock",
-    "lastsale": "$1.20",
+    "lastsale": "$1.21",
     "netchange": "0.01",
-    "pctchange": "0.84%",
-    "volume": "84526",
-    "marketCap": "37039937.00",
+    "pctchange": "0.833%",
+    "volume": "93029",
+    "marketCap": "37348603.00",
     "country": "New Zealand",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -9760,11 +9760,11 @@
   {
     "symbol": "CENT",
     "name": "Central Garden & Pet Company Common Stock",
-    "lastsale": "$40.73",
-    "netchange": "-0.06",
-    "pctchange": "-0.147%",
-    "volume": "91153",
-    "marketCap": "2671654739.00",
+    "lastsale": "$40.31",
+    "netchange": "-0.42",
+    "pctchange": "-1.031%",
+    "volume": "87618",
+    "marketCap": "2644105145.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -9774,11 +9774,11 @@
   {
     "symbol": "CENTA",
     "name": "Central Garden & Pet Company Class A Common Stock Nonvoting",
-    "lastsale": "$34.66",
-    "netchange": "-0.11",
-    "pctchange": "-0.316%",
-    "volume": "248813",
-    "marketCap": "2273497502.00",
+    "lastsale": "$34.20",
+    "netchange": "-0.46",
+    "pctchange": "-1.327%",
+    "volume": "206588",
+    "marketCap": "2243324137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -9788,11 +9788,11 @@
   {
     "symbol": "CENX",
     "name": "Century Aluminum Company Common Stock",
-    "lastsale": "$23.92",
-    "netchange": "0.16",
-    "pctchange": "0.673%",
-    "volume": "851123",
-    "marketCap": "2219748348.00",
+    "lastsale": "$22.72",
+    "netchange": "-1.20",
+    "pctchange": "-5.017%",
+    "volume": "881466",
+    "marketCap": "2108389736.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aluminum",
@@ -9802,11 +9802,11 @@
   {
     "symbol": "CEP",
     "name": "Cantor Equity Partners Inc. Class A Ordinary Shares",
-    "lastsale": "$10.29",
-    "netchange": "0.04",
-    "pctchange": "0.39%",
-    "volume": "119085",
-    "marketCap": "295697288.00",
+    "lastsale": "$10.27",
+    "netchange": "-0.02",
+    "pctchange": "-0.194%",
+    "volume": "3713",
+    "marketCap": "295122561.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Investment Managers",
@@ -9816,11 +9816,11 @@
   {
     "symbol": "CERO",
     "name": "CERo Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$0.1915",
-    "netchange": "0.0185",
-    "pctchange": "10.694%",
-    "volume": "8210384",
-    "marketCap": "28784858.00",
+    "lastsale": "$0.115",
+    "netchange": "-0.0765",
+    "pctchange": "-39.948%",
+    "volume": "37838269",
+    "marketCap": "17285946.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9830,11 +9830,11 @@
   {
     "symbol": "CEROW",
     "name": "CERo Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.0158",
-    "netchange": "0.0031",
-    "pctchange": "24.409%",
-    "volume": "48571",
-    "marketCap": "2374939.00",
+    "lastsale": "$0.0098",
+    "netchange": "-0.006",
+    "pctchange": "-37.975%",
+    "volume": "248394",
+    "marketCap": "1473063.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9844,11 +9844,11 @@
   {
     "symbol": "CERS",
     "name": "Cerus Corporation Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "-0.05",
-    "pctchange": "-2.793%",
-    "volume": "1049249",
-    "marketCap": "323144822.00",
+    "lastsale": "$1.78",
+    "netchange": "0.04",
+    "pctchange": "2.299%",
+    "volume": "1120690",
+    "marketCap": "330573439.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "EDP Services",
@@ -9858,11 +9858,11 @@
   {
     "symbol": "CERT",
     "name": "Certara Inc. Common Stock",
-    "lastsale": "$10.66",
-    "netchange": "-0.22",
-    "pctchange": "-2.022%",
-    "volume": "1154795",
-    "marketCap": "1715991507.00",
+    "lastsale": "$10.85",
+    "netchange": "0.19",
+    "pctchange": "1.782%",
+    "volume": "1145965",
+    "marketCap": "1746576721.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -9872,11 +9872,11 @@
   {
     "symbol": "CETX",
     "name": "Cemtrex Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.21",
-    "pctchange": "7.292%",
-    "volume": "1258221",
-    "marketCap": "2258938.00",
+    "lastsale": "$3.34",
+    "netchange": "0.25",
+    "pctchange": "8.091%",
+    "volume": "411971",
+    "marketCap": "2441700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9886,11 +9886,11 @@
   {
     "symbol": "CETY",
     "name": "Clean Energy Technologies Inc. Common Stock",
-    "lastsale": "$0.66",
-    "netchange": "-0.031",
-    "pctchange": "-4.486%",
-    "volume": "65381",
-    "marketCap": "29687711.00",
+    "lastsale": "$0.669",
+    "netchange": "0.009",
+    "pctchange": "1.364%",
+    "volume": "32171",
+    "marketCap": "30092544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9900,11 +9900,11 @@
   {
     "symbol": "CEVA",
     "name": "CEVA Inc. Common Stock",
-    "lastsale": "$29.96",
-    "netchange": "-0.91",
-    "pctchange": "-2.948%",
-    "volume": "240736",
-    "marketCap": "707857340.00",
+    "lastsale": "$31.65",
+    "netchange": "1.69",
+    "pctchange": "5.641%",
+    "volume": "467926",
+    "marketCap": "747786543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -9914,11 +9914,11 @@
   {
     "symbol": "CFB",
     "name": "CrossFirst Bankshares Inc. Common Stock",
-    "lastsale": "$17.40",
-    "netchange": "0.03",
-    "pctchange": "0.173%",
-    "volume": "214358",
-    "marketCap": "857831919.00",
+    "lastsale": "$17.46",
+    "netchange": "0.06",
+    "pctchange": "0.345%",
+    "volume": "82199",
+    "marketCap": "860789960.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9928,11 +9928,11 @@
   {
     "symbol": "CFBK",
     "name": "CF Bankshares Inc. Common Stock",
-    "lastsale": "$28.44",
-    "netchange": "0.185",
-    "pctchange": "0.655%",
-    "volume": "19661",
-    "marketCap": "181634477.00",
+    "lastsale": "$29.245",
+    "netchange": "0.805",
+    "pctchange": "2.831%",
+    "volume": "13791",
+    "marketCap": "186775678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9942,11 +9942,11 @@
   {
     "symbol": "CFFI",
     "name": "C&F Financial Corporation Common Stock",
-    "lastsale": "$77.20",
-    "netchange": "-0.80",
-    "pctchange": "-1.026%",
-    "volume": "13138",
-    "marketCap": "249001575.00",
+    "lastsale": "$77.50",
+    "netchange": "0.30",
+    "pctchange": "0.389%",
+    "volume": "6483",
+    "marketCap": "249969198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9956,11 +9956,11 @@
   {
     "symbol": "CFFN",
     "name": "Capitol Federal Financial Inc. Common Stock",
-    "lastsale": "$6.63",
-    "netchange": "-0.06",
-    "pctchange": "-0.897%",
-    "volume": "603791",
-    "marketCap": "880294040.00",
+    "lastsale": "$6.69",
+    "netchange": "0.06",
+    "pctchange": "0.905%",
+    "volume": "416829",
+    "marketCap": "888260502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -9970,10 +9970,10 @@
   {
     "symbol": "CFFS",
     "name": "CF Acquisition Corp. VII Class A Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "155",
+    "lastsale": "$11.23",
+    "netchange": "-0.02",
+    "pctchange": "-0.178%",
+    "volume": "65997",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -9981,28 +9981,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/cffs"
   },
-  {
-    "symbol": "CFFSU",
-    "name": "CF Acquisition Corp. VII Unit",
-    "lastsale": "$11.18",
-    "netchange": "0.11",
-    "pctchange": "0.994%",
-    "volume": "400",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/cffsu"
-  },
   {
     "symbol": "CFLT",
     "name": "Confluent Inc. Class A Common Stock",
-    "lastsale": "$33.29",
-    "netchange": "0.21",
-    "pctchange": "0.635%",
-    "volume": "3426551",
-    "marketCap": "10918950254.00",
+    "lastsale": "$33.66",
+    "netchange": "0.37",
+    "pctchange": "1.111%",
+    "volume": "2847669",
+    "marketCap": "11040308368.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -10012,11 +9998,11 @@
   {
     "symbol": "CFSB",
     "name": "CFSB Bancorp Inc. Common Stock",
-    "lastsale": "$6.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3861",
-    "marketCap": "44306049.00",
+    "lastsale": "$6.45",
+    "netchange": "-0.23",
+    "pctchange": "-3.443%",
+    "volume": "36947",
+    "marketCap": "42780541.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -10026,11 +10012,11 @@
   {
     "symbol": "CG",
     "name": "The Carlyle Group Inc. Common Stock",
-    "lastsale": "$52.76",
+    "lastsale": "$52.85",
     "netchange": "0.09",
     "pctchange": "0.171%",
-    "volume": "1720452",
-    "marketCap": "18871263330.00",
+    "volume": "1604190",
+    "marketCap": "18903454644.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -10040,11 +10026,11 @@
   {
     "symbol": "CGABL",
     "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061",
-    "lastsale": "$19.26",
-    "netchange": "-0.0465",
-    "pctchange": "-0.241%",
-    "volume": "20338",
-    "marketCap": "6888941087.00",
+    "lastsale": "$18.95",
+    "netchange": "-0.31",
+    "pctchange": "-1.61%",
+    "volume": "36018",
+    "marketCap": "6778059896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -10054,11 +10040,11 @@
   {
     "symbol": "CGBD",
     "name": "Carlyle Secured Lending Inc. Common Stock",
-    "lastsale": "$17.43",
-    "netchange": "0.13",
-    "pctchange": "0.751%",
-    "volume": "129866",
-    "marketCap": "887296147.00",
+    "lastsale": "$17.45",
+    "netchange": "0.02",
+    "pctchange": "0.115%",
+    "volume": "106314",
+    "marketCap": "888314272.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -10068,11 +10054,11 @@
   {
     "symbol": "CGBDL",
     "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028",
-    "lastsale": "$25.61",
-    "netchange": "-0.29",
-    "pctchange": "-1.12%",
-    "volume": "29299",
-    "marketCap": "1302229009.00",
+    "lastsale": "$25.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.039%",
+    "volume": "1497",
+    "marketCap": "1301720525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -10082,11 +10068,11 @@
   {
     "symbol": "CGBS",
     "name": "Crown LNG Holdings Limited Ordinary Shares",
-    "lastsale": "$0.34",
-    "netchange": "0.0349",
-    "pctchange": "11.439%",
-    "volume": "6278704",
-    "marketCap": "23452991.00",
+    "lastsale": "$0.318",
+    "netchange": "-0.022",
+    "pctchange": "-6.471%",
+    "volume": "1516550",
+    "marketCap": "21935444.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10097,9 +10083,9 @@
     "symbol": "CGBSW",
     "name": "Crown LNG Holdings Limited Warrants",
     "lastsale": "$0.029",
-    "netchange": "0.0058",
-    "pctchange": "25.00%",
-    "volume": "163154",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "102035",
     "marketCap": "2000402.00",
     "country": "Jersey",
     "ipoyear": "",
@@ -10110,11 +10096,11 @@
   {
     "symbol": "CGC",
     "name": "Canopy Growth Corporation Common Shares",
-    "lastsale": "$3.61",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7046384",
-    "marketCap": "369877311.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.277%",
+    "volume": "5382995",
+    "marketCap": "368852720.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -10124,11 +10110,11 @@
   {
     "symbol": "CGEM",
     "name": "Cullinan Therapeutics Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "-0.52",
-    "pctchange": "-4.012%",
-    "volume": "1228431",
-    "marketCap": "724351257.00",
+    "lastsale": "$13.06",
+    "netchange": "0.62",
+    "pctchange": "4.984%",
+    "volume": "370771",
+    "marketCap": "760452365.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10138,11 +10124,11 @@
   {
     "symbol": "CGEN",
     "name": "Compugen Ltd. Ordinary Shares",
-    "lastsale": "$1.58",
-    "netchange": "-0.01",
-    "pctchange": "-0.629%",
-    "volume": "288811",
-    "marketCap": "136859600.00",
+    "lastsale": "$1.65",
+    "netchange": "0.07",
+    "pctchange": "4.43%",
+    "volume": "752488",
+    "marketCap": "142923000.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10152,11 +10138,11 @@
   {
     "symbol": "CGNT",
     "name": "Cognyte Software Ltd. Ordinary Shares",
-    "lastsale": "$8.75",
-    "netchange": "0.18",
-    "pctchange": "2.10%",
-    "volume": "346724",
-    "marketCap": "621219681.00",
+    "lastsale": "$8.77",
+    "netchange": "0.02",
+    "pctchange": "0.229%",
+    "volume": "191117",
+    "marketCap": "622639612.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10166,11 +10152,11 @@
   {
     "symbol": "CGNX",
     "name": "Cognex Corporation Common Stock",
-    "lastsale": "$37.62",
-    "netchange": "-1.18",
-    "pctchange": "-3.041%",
-    "volume": "1138892",
-    "marketCap": "6452404796.00",
+    "lastsale": "$37.76",
+    "netchange": "0.14",
+    "pctchange": "0.372%",
+    "volume": "1220100",
+    "marketCap": "6476416935.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Industrial Machinery/Components",
@@ -10180,10 +10166,10 @@
   {
     "symbol": "CGO",
     "name": "Calamos Global Total Return Fund Common Stock",
-    "lastsale": "$11.94",
-    "netchange": "0.02",
-    "pctchange": "0.168%",
-    "volume": "17358",
+    "lastsale": "$12.0593",
+    "netchange": "0.1193",
+    "pctchange": "0.999%",
+    "volume": "25375",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -10194,11 +10180,11 @@
   {
     "symbol": "CGON",
     "name": "CG Oncology Inc. Common stock",
-    "lastsale": "$33.56",
-    "netchange": "-2.35",
-    "pctchange": "-6.544%",
-    "volume": "1903357",
-    "marketCap": "2269651893.00",
+    "lastsale": "$34.59",
+    "netchange": "1.03",
+    "pctchange": "3.069%",
+    "volume": "661823",
+    "marketCap": "2339310458.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -10208,11 +10194,11 @@
   {
     "symbol": "CGTL",
     "name": "Creative Global Technology Holdings Limited Ordinary Shares",
-    "lastsale": "$4.1989",
-    "netchange": "-0.5641",
-    "pctchange": "-11.843%",
-    "volume": "186816",
-    "marketCap": "89226625.00",
+    "lastsale": "$4.25",
+    "netchange": "0.0511",
+    "pctchange": "1.217%",
+    "volume": "47736",
+    "marketCap": "90312500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10222,11 +10208,11 @@
   {
     "symbol": "CGTX",
     "name": "Cognition Therapeutics Inc. Common Stock",
-    "lastsale": "$0.3781",
-    "netchange": "-0.0019",
-    "pctchange": "-0.50%",
-    "volume": "881364",
-    "marketCap": "15709297.00",
+    "lastsale": "$0.4239",
+    "netchange": "0.0458",
+    "pctchange": "12.113%",
+    "volume": "1282465",
+    "marketCap": "17612195.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10236,10 +10222,10 @@
   {
     "symbol": "CHAR",
     "name": "Charlton Aria Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$9.91",
+    "lastsale": "$9.92",
     "netchange": "0.01",
     "pctchange": "0.101%",
-    "volume": "379684",
+    "volume": "10684",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10264,10 +10250,10 @@
   {
     "symbol": "CHARU",
     "name": "Charlton Aria Acquisition Corporation Units",
-    "lastsale": "$10.05",
-    "netchange": "0.0292",
-    "pctchange": "0.291%",
-    "volume": "4211",
+    "lastsale": "$10.06",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "190000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10278,11 +10264,11 @@
   {
     "symbol": "CHCI",
     "name": "Comstock Holding Companies Inc. Class A Common Stock",
-    "lastsale": "$8.87",
-    "netchange": "-0.32",
-    "pctchange": "-3.482%",
-    "volume": "7762",
-    "marketCap": "87715678.00",
+    "lastsale": "$8.70",
+    "netchange": "-0.17",
+    "pctchange": "-1.917%",
+    "volume": "17070",
+    "marketCap": "86034544.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate",
@@ -10292,11 +10278,11 @@
   {
     "symbol": "CHCO",
     "name": "City Holding Company Common Stock",
-    "lastsale": "$130.43",
-    "netchange": "-1.68",
-    "pctchange": "-1.272%",
-    "volume": "38381",
-    "marketCap": "1917598164.00",
+    "lastsale": "$130.55",
+    "netchange": "0.12",
+    "pctchange": "0.092%",
+    "volume": "27590",
+    "marketCap": "1919362419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10306,11 +10292,11 @@
   {
     "symbol": "CHDN",
     "name": "Churchill Downs Incorporated Common Stock",
-    "lastsale": "$140.96",
-    "netchange": "-1.30",
-    "pctchange": "-0.914%",
-    "volume": "230668",
-    "marketCap": "10360100611.00",
+    "lastsale": "$139.18",
+    "netchange": "-1.371",
+    "pctchange": "-0.975%",
+    "volume": "257559",
+    "marketCap": "10229276412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10320,11 +10306,11 @@
   {
     "symbol": "CHEF",
     "name": "The Chefs' Warehouse Inc. Common Stock",
-    "lastsale": "$48.00",
-    "netchange": "0.86",
-    "pctchange": "1.824%",
-    "volume": "436672",
-    "marketCap": "1898616528.00",
+    "lastsale": "$47.74",
+    "netchange": "-0.26",
+    "pctchange": "-0.542%",
+    "volume": "422466",
+    "marketCap": "1888332355.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Food Distributors",
@@ -10334,11 +10320,11 @@
   {
     "symbol": "CHEK",
     "name": "Check-Cap Ltd. Ordinary Share",
-    "lastsale": "$0.81",
-    "netchange": "-0.015",
-    "pctchange": "-1.818%",
-    "volume": "11438",
-    "marketCap": "4739124.00",
+    "lastsale": "$0.7806",
+    "netchange": "-0.0294",
+    "pctchange": "-3.63%",
+    "volume": "18794",
+    "marketCap": "4567111.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Medical Electronics",
@@ -10348,10 +10334,10 @@
   {
     "symbol": "CHI",
     "name": "Calamos Convertible Opportunities and Income Fund Common Stock",
-    "lastsale": "$12.03",
-    "netchange": "-0.08",
-    "pctchange": "-0.661%",
-    "volume": "80888",
+    "lastsale": "$11.91",
+    "netchange": "-0.12",
+    "pctchange": "-0.998%",
+    "volume": "142517",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -10362,11 +10348,11 @@
   {
     "symbol": "CHKP",
     "name": "Check Point Software Technologies Ltd. Ordinary Shares",
-    "lastsale": "$188.05",
-    "netchange": "-2.17",
-    "pctchange": "-1.141%",
-    "volume": "492290",
-    "marketCap": "21232053597.00",
+    "lastsale": "$186.82",
+    "netchange": "-1.23",
+    "pctchange": "-0.654%",
+    "volume": "466726",
+    "marketCap": "21093178692.00",
     "country": "Israel",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -10376,11 +10362,11 @@
   {
     "symbol": "CHMG",
     "name": "Chemung Financial Corp Common Stock",
-    "lastsale": "$54.64",
-    "netchange": "1.62",
-    "pctchange": "3.055%",
-    "volume": "45834",
-    "marketCap": "260008101.00",
+    "lastsale": "$55.10",
+    "netchange": "0.46",
+    "pctchange": "0.842%",
+    "volume": "19082",
+    "marketCap": "262197042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10390,11 +10376,11 @@
   {
     "symbol": "CHNR",
     "name": "China Natural Resources Inc. Common Stock",
-    "lastsale": "$0.6001",
-    "netchange": "-0.0679",
-    "pctchange": "-10.165%",
-    "volume": "94618",
-    "marketCap": "5920447.00",
+    "lastsale": "$0.6062",
+    "netchange": "0.0061",
+    "pctchange": "1.016%",
+    "volume": "14510",
+    "marketCap": "5980628.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10404,11 +10390,11 @@
   {
     "symbol": "CHR",
     "name": "Cheer Holding Inc. Class A Ordinary Share",
-    "lastsale": "$2.86",
-    "netchange": "-0.14",
-    "pctchange": "-4.667%",
-    "volume": "497106",
-    "marketCap": "28800234.00",
+    "lastsale": "$2.88",
+    "netchange": "0.02",
+    "pctchange": "0.699%",
+    "volume": "135499",
+    "marketCap": "29001635.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -10418,11 +10404,11 @@
   {
     "symbol": "CHRD",
     "name": "Chord Energy Corporation Common Stock",
-    "lastsale": "$121.71",
-    "netchange": "-0.61",
-    "pctchange": "-0.499%",
-    "volume": "843774",
-    "marketCap": "7440189991.00",
+    "lastsale": "$117.20",
+    "netchange": "-4.51",
+    "pctchange": "-3.706%",
+    "volume": "918388",
+    "marketCap": "7164491553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -10432,11 +10418,11 @@
   {
     "symbol": "CHRS",
     "name": "Coherus BioSciences Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.20",
-    "pctchange": "-11.696%",
-    "volume": "7693237",
-    "marketCap": "173972245.00",
+    "lastsale": "$1.70",
+    "netchange": "0.19",
+    "pctchange": "12.583%",
+    "volume": "5010255",
+    "marketCap": "195862792.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10446,11 +10432,11 @@
   {
     "symbol": "CHRW",
     "name": "C.H. Robinson Worldwide Inc. Common Stock",
-    "lastsale": "$106.17",
-    "netchange": "-1.45",
-    "pctchange": "-1.347%",
-    "volume": "943769",
-    "marketCap": "12549845978.00",
+    "lastsale": "$105.43",
+    "netchange": "-0.12",
+    "pctchange": "-0.114%",
+    "volume": "1013110",
+    "marketCap": "12462374131.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Oil Refining/Marketing",
@@ -10461,9 +10447,9 @@
     "symbol": "CHSCL",
     "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4",
     "lastsale": "$25.90",
-    "netchange": "0.02",
-    "pctchange": "0.077%",
-    "volume": "31736",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29806",
     "marketCap": "317844878.00",
     "country": "United States",
     "ipoyear": "",
@@ -10474,11 +10460,11 @@
   {
     "symbol": "CHSCM",
     "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3",
-    "lastsale": "$25.21",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "23561",
-    "marketCap": "309377196.00",
+    "lastsale": "$25.17",
+    "netchange": "-0.04",
+    "pctchange": "-0.159%",
+    "volume": "30372",
+    "marketCap": "308886316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10488,11 +10474,11 @@
   {
     "symbol": "CHSCN",
     "name": "CHS Inc Preferred Class B Series 2 Reset Rate",
-    "lastsale": "$25.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "16463",
-    "marketCap": "312936077.00",
+    "lastsale": "$25.57",
+    "netchange": "0.07",
+    "pctchange": "0.275%",
+    "volume": "27402",
+    "marketCap": "313795117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10502,11 +10488,11 @@
   {
     "symbol": "CHSCO",
     "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.70",
-    "netchange": "0.10",
-    "pctchange": "0.376%",
-    "volume": "17883",
-    "marketCap": "327662480.00",
+    "lastsale": "$26.66",
+    "netchange": "-0.04",
+    "pctchange": "-0.15%",
+    "volume": "11437",
+    "marketCap": "327171600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10516,11 +10502,11 @@
   {
     "symbol": "CHSCP",
     "name": "CHS Inc. 8%  Cumulative Redeemable Preferred Stock",
-    "lastsale": "$28.60",
-    "netchange": "0.10",
-    "pctchange": "0.351%",
-    "volume": "14041",
-    "marketCap": "350979286.00",
+    "lastsale": "$28.63",
+    "netchange": "0.03",
+    "pctchange": "0.105%",
+    "volume": "15128",
+    "marketCap": "351347446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10530,11 +10516,11 @@
   {
     "symbol": "CHSN",
     "name": "Chanson International Holding Class A Ordinary Shares",
-    "lastsale": "$9.05",
-    "netchange": "1.35",
-    "pctchange": "17.532%",
-    "volume": "427220",
-    "marketCap": "112449137.00",
+    "lastsale": "$9.26",
+    "netchange": "0.21",
+    "pctchange": "2.32%",
+    "volume": "424247",
+    "marketCap": "115058454.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -10544,11 +10530,11 @@
   {
     "symbol": "CHTR",
     "name": "Charter Communications Inc. Class A Common Stock New",
-    "lastsale": "$404.14",
-    "netchange": "2.02",
-    "pctchange": "0.502%",
-    "volume": "746805",
-    "marketCap": "57466990809.00",
+    "lastsale": "$403.06",
+    "netchange": "-1.08",
+    "pctchange": "-0.267%",
+    "volume": "825662",
+    "marketCap": "57313419398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -10558,10 +10544,10 @@
   {
     "symbol": "CHW",
     "name": "Calamos Global Dynamic Income Fund Common Stock",
-    "lastsale": "$7.21",
-    "netchange": "0.03",
-    "pctchange": "0.418%",
-    "volume": "101586",
+    "lastsale": "$7.23",
+    "netchange": "0.02",
+    "pctchange": "0.277%",
+    "volume": "71648",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -10572,11 +10558,11 @@
   {
     "symbol": "CHX",
     "name": "ChampionX Corporation Common Stock ",
-    "lastsale": "$29.73",
-    "netchange": "-0.34",
-    "pctchange": "-1.131%",
-    "volume": "1041881",
-    "marketCap": "5663565000.00",
+    "lastsale": "$28.88",
+    "netchange": "-0.85",
+    "pctchange": "-2.859%",
+    "volume": "1520857",
+    "marketCap": "5501640000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10586,10 +10572,10 @@
   {
     "symbol": "CHY",
     "name": "Calamos Convertible and High Income Fund Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "-0.04",
-    "pctchange": "-0.328%",
-    "volume": "134803",
+    "lastsale": "$12.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.082%",
+    "volume": "92794",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -10600,11 +10586,11 @@
   {
     "symbol": "CIFR",
     "name": "Cipher Mining Inc. Common Stock",
-    "lastsale": "$6.89",
-    "netchange": "0.04",
-    "pctchange": "0.584%",
-    "volume": "13244298",
-    "marketCap": "2396384187.00",
+    "lastsale": "$7.11",
+    "netchange": "0.22",
+    "pctchange": "3.193%",
+    "volume": "15245893",
+    "marketCap": "2472901535.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10615,9 +10601,9 @@
     "symbol": "CIFRW",
     "name": "Cipher Mining Inc. Warrant",
     "lastsale": "$2.29",
-    "netchange": "0.0401",
-    "pctchange": "1.782%",
-    "volume": "76956",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "110039",
     "marketCap": "796476022.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -10628,11 +10614,11 @@
   {
     "symbol": "CIGI",
     "name": "Colliers International Group Inc. Subordinate Voting Shares",
-    "lastsale": "$152.03",
-    "netchange": "-2.71",
-    "pctchange": "-1.751%",
-    "volume": "71043",
-    "marketCap": "7643593458.00",
+    "lastsale": "$151.79",
+    "netchange": "-0.24",
+    "pctchange": "-0.158%",
+    "volume": "103530",
+    "marketCap": "7631527008.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -10642,11 +10628,11 @@
   {
     "symbol": "CINF",
     "name": "Cincinnati Financial Corporation Common Stock",
-    "lastsale": "$157.16",
-    "netchange": "0.86",
-    "pctchange": "0.55%",
-    "volume": "531606",
-    "marketCap": "24566481430.00",
+    "lastsale": "$156.03",
+    "netchange": "-1.13",
+    "pctchange": "-0.719%",
+    "volume": "332210",
+    "marketCap": "24389845365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -10656,11 +10642,11 @@
   {
     "symbol": "CING",
     "name": "Cingulate Inc. Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "-0.07",
-    "pctchange": "-1.655%",
-    "volume": "61515",
-    "marketCap": "13362889.00",
+    "lastsale": "$4.28",
+    "netchange": "0.12",
+    "pctchange": "2.885%",
+    "volume": "62263",
+    "marketCap": "13748357.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10670,11 +10656,11 @@
   {
     "symbol": "CINGW",
     "name": "Cingulate Inc. Warrants",
-    "lastsale": "$0.0372",
-    "netchange": "0.0022",
-    "pctchange": "6.286%",
-    "volume": "3232",
-    "marketCap": "119495.00",
+    "lastsale": "$0.0355",
+    "netchange": "-0.0017",
+    "pctchange": "-4.57%",
+    "volume": "295",
+    "marketCap": "114034.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10684,11 +10670,11 @@
   {
     "symbol": "CISO",
     "name": "CISO Global Inc. Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "0.13",
-    "pctchange": "10.569%",
-    "volume": "152664",
-    "marketCap": "16077738.00",
+    "lastsale": "$1.41",
+    "netchange": "0.05",
+    "pctchange": "3.676%",
+    "volume": "116383",
+    "marketCap": "16668831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -10698,11 +10684,11 @@
   {
     "symbol": "CISS",
     "name": "C3is Inc. Common Stock",
-    "lastsale": "$0.7138",
-    "netchange": "-0.0562",
-    "pctchange": "-7.299%",
-    "volume": "254238",
-    "marketCap": "7323588.00",
+    "lastsale": "$0.7086",
+    "netchange": "-0.0052",
+    "pctchange": "-0.728%",
+    "volume": "246206",
+    "marketCap": "7270236.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10712,10 +10698,10 @@
   {
     "symbol": "CITE",
     "name": "Cartica Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$11.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.086%",
-    "volume": "5708",
+    "lastsale": "$11.69",
+    "netchange": "0.02",
+    "pctchange": "0.171%",
+    "volume": "76171",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10726,10 +10712,10 @@
   {
     "symbol": "CITEW",
     "name": "Cartica Acquisition Corp Warrant",
-    "lastsale": "$0.33",
-    "netchange": "-0.0202",
-    "pctchange": "-5.768%",
-    "volume": "27126",
+    "lastsale": "$0.35",
+    "netchange": "0.02",
+    "pctchange": "6.061%",
+    "volume": "55454",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10740,11 +10726,11 @@
   {
     "symbol": "CIVB",
     "name": "Civista Bancshares Inc. Common Stock",
-    "lastsale": "$22.94",
-    "netchange": "0.07",
-    "pctchange": "0.306%",
-    "volume": "46990",
-    "marketCap": "360995952.00",
+    "lastsale": "$22.61",
+    "netchange": "-0.33",
+    "pctchange": "-1.439%",
+    "volume": "29496",
+    "marketCap": "355802898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10754,11 +10740,11 @@
   {
     "symbol": "CJET",
     "name": "Chijet Motor Company Inc. Ordinary Shares",
-    "lastsale": "$2.1301",
-    "netchange": "-0.0899",
-    "pctchange": "-4.05%",
-    "volume": "15304",
-    "marketCap": "11410743.00",
+    "lastsale": "$2.0452",
+    "netchange": "-0.0849",
+    "pctchange": "-3.986%",
+    "volume": "1183",
+    "marketCap": "10955942.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -10768,11 +10754,11 @@
   {
     "symbol": "CJJD",
     "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares",
-    "lastsale": "$1.9901",
-    "netchange": "-0.0155",
-    "pctchange": "-0.773%",
-    "volume": "2303",
-    "marketCap": "13242279.00",
+    "lastsale": "$2.01",
+    "netchange": "0.0199",
+    "pctchange": "1.00%",
+    "volume": "1585",
+    "marketCap": "13374695.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -10782,11 +10768,11 @@
   {
     "symbol": "CKPT",
     "name": "Checkpoint Therapeutics Inc. Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "0.09",
-    "pctchange": "2.206%",
-    "volume": "695115",
-    "marketCap": "203631525.00",
+    "lastsale": "$4.21",
+    "netchange": "0.04",
+    "pctchange": "0.959%",
+    "volume": "518782",
+    "marketCap": "205584825.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10796,11 +10782,11 @@
   {
     "symbol": "CLAR",
     "name": "Clarus Corporation Common Stock",
-    "lastsale": "$4.63",
+    "lastsale": "$4.69",
     "netchange": "0.06",
-    "pctchange": "1.313%",
-    "volume": "161029",
-    "marketCap": "177616810.00",
+    "pctchange": "1.296%",
+    "volume": "109085",
+    "marketCap": "179918540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -10810,11 +10796,11 @@
   {
     "symbol": "CLBK",
     "name": "Columbia Financial Inc. Common Stock",
-    "lastsale": "$17.53",
-    "netchange": "-0.27",
-    "pctchange": "-1.517%",
-    "volume": "60711",
-    "marketCap": "1835802149.00",
+    "lastsale": "$17.62",
+    "netchange": "0.09",
+    "pctchange": "0.513%",
+    "volume": "43456",
+    "marketCap": "1845227259.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -10824,11 +10810,11 @@
   {
     "symbol": "CLBT",
     "name": "Cellebrite DI Ltd. Ordinary Shares",
-    "lastsale": "$20.90",
-    "netchange": "-0.11",
-    "pctchange": "-0.524%",
-    "volume": "785404",
-    "marketCap": "4290708659.00",
+    "lastsale": "$21.35",
+    "netchange": "0.45",
+    "pctchange": "2.153%",
+    "volume": "1109190",
+    "marketCap": "4383092338.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10838,11 +10824,11 @@
   {
     "symbol": "CLDX",
     "name": "Celldex Therapeutics Inc.",
-    "lastsale": "$26.06",
-    "netchange": "-0.52",
-    "pctchange": "-1.956%",
-    "volume": "583543",
-    "marketCap": "1728930790.00",
+    "lastsale": "$26.77",
+    "netchange": "0.71",
+    "pctchange": "2.724%",
+    "volume": "1457491",
+    "marketCap": "1776035198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -10852,11 +10838,11 @@
   {
     "symbol": "CLEU",
     "name": "China Liberal Education Holdings Limited Ordinary Shares",
-    "lastsale": "$0.1825",
-    "netchange": "0.0025",
-    "pctchange": "1.389%",
-    "volume": "62099",
-    "marketCap": "5259650.00",
+    "lastsale": "$0.182",
+    "netchange": "-0.0005",
+    "pctchange": "-0.274%",
+    "volume": "133339",
+    "marketCap": "5245240.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -10866,11 +10852,11 @@
   {
     "symbol": "CLFD",
     "name": "Clearfield Inc. Common Stock",
-    "lastsale": "$29.56",
-    "netchange": "-2.12",
-    "pctchange": "-6.692%",
-    "volume": "127643",
-    "marketCap": "422371223.00",
+    "lastsale": "$30.61",
+    "netchange": "1.05",
+    "pctchange": "3.552%",
+    "volume": "133093",
+    "marketCap": "437374260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -10880,11 +10866,11 @@
   {
     "symbol": "CLGN",
     "name": "CollPlant Biotechnologies Ltd Ordinary Shares",
-    "lastsale": "$3.9193",
-    "netchange": "-0.1391",
-    "pctchange": "-3.427%",
-    "volume": "6083",
-    "marketCap": "44886457.00",
+    "lastsale": "$4.00",
+    "netchange": "0.0807",
+    "pctchange": "2.059%",
+    "volume": "8764",
+    "marketCap": "45810688.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -10894,11 +10880,11 @@
   {
     "symbol": "CLIK",
     "name": "Click Holdings Limited Ordinary Share",
-    "lastsale": "$1.43",
-    "netchange": "0.08",
-    "pctchange": "5.926%",
-    "volume": "41478",
-    "marketCap": "21450000.00",
+    "lastsale": "$1.61",
+    "netchange": "0.18",
+    "pctchange": "12.587%",
+    "volume": "127989",
+    "marketCap": "24150000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -10908,11 +10894,11 @@
   {
     "symbol": "CLIR",
     "name": "ClearSign Technologies Corporation Common Stock (DE)",
-    "lastsale": "$1.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.82%",
-    "volume": "196756",
-    "marketCap": "60783632.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.03",
+    "pctchange": "-2.479%",
+    "volume": "102085",
+    "marketCap": "59276600.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -10922,11 +10908,11 @@
   {
     "symbol": "CLLS",
     "name": "Cellectis S.A. American Depositary Shares",
-    "lastsale": "$1.98",
-    "netchange": "0.09",
-    "pctchange": "4.762%",
-    "volume": "88077",
-    "marketCap": "198178200.00",
+    "lastsale": "$2.00",
+    "netchange": "0.02",
+    "pctchange": "1.01%",
+    "volume": "30615",
+    "marketCap": "200180000.00",
     "country": "France",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10936,11 +10922,11 @@
   {
     "symbol": "CLMB",
     "name": "Climb Global Solutions Inc. Common Stock",
-    "lastsale": "$135.87",
-    "netchange": "-0.88",
-    "pctchange": "-0.644%",
-    "volume": "37857",
-    "marketCap": "625924557.00",
+    "lastsale": "$135.49",
+    "netchange": "-0.38",
+    "pctchange": "-0.28%",
+    "volume": "22772",
+    "marketCap": "624173977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10950,11 +10936,11 @@
   {
     "symbol": "CLMT",
     "name": "Calumet Inc. Common Stock",
-    "lastsale": "$22.10",
-    "netchange": "-0.42",
-    "pctchange": "-1.865%",
-    "volume": "793841",
-    "marketCap": "1898480721.00",
+    "lastsale": "$21.87",
+    "netchange": "-0.23",
+    "pctchange": "-1.041%",
+    "volume": "406877",
+    "marketCap": "1878722776.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Integrated oil Companies",
@@ -10964,11 +10950,11 @@
   {
     "symbol": "CLNE",
     "name": "Clean Energy Fuels Corp. Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "-0.08",
-    "pctchange": "-2.847%",
-    "volume": "2116469",
-    "marketCap": "610036332.00",
+    "lastsale": "$2.77",
+    "netchange": "0.04",
+    "pctchange": "1.465%",
+    "volume": "1327436",
+    "marketCap": "618974594.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Natural Gas Distribution",
@@ -10978,11 +10964,11 @@
   {
     "symbol": "CLNN",
     "name": "Clene Inc. Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "0.06",
-    "pctchange": "1.463%",
-    "volume": "48268",
-    "marketCap": "33195660.00",
+    "lastsale": "$4.40",
+    "netchange": "0.24",
+    "pctchange": "5.769%",
+    "volume": "68708",
+    "marketCap": "35110794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10992,11 +10978,11 @@
   {
     "symbol": "CLNNW",
     "name": "Clene Inc. Warrant",
-    "lastsale": "$0.033",
-    "netchange": "-0.0165",
-    "pctchange": "-33.333%",
-    "volume": "1450",
-    "marketCap": "263331.00",
+    "lastsale": "$0.039",
+    "netchange": "0.006",
+    "pctchange": "18.182%",
+    "volume": "700",
+    "marketCap": "311209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11006,11 +10992,11 @@
   {
     "symbol": "CLOV",
     "name": "Clover Health Investments Corp. Class A Common Stock",
-    "lastsale": "$3.42",
-    "netchange": "-0.01",
-    "pctchange": "-0.292%",
-    "volume": "4159438",
-    "marketCap": "1713792903.00",
+    "lastsale": "$3.36",
+    "netchange": "-0.06",
+    "pctchange": "-1.754%",
+    "volume": "4092413",
+    "marketCap": "1683726361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -11020,11 +11006,11 @@
   {
     "symbol": "CLPS",
     "name": "CLPS Incorporation Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23205",
-    "marketCap": "29789516.00",
+    "lastsale": "$1.115",
+    "netchange": "0.045",
+    "pctchange": "4.206%",
+    "volume": "133396",
+    "marketCap": "31042346.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -11034,11 +11020,11 @@
   {
     "symbol": "CLPT",
     "name": "ClearPoint Neuro Inc. Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-0.10",
-    "pctchange": "-0.786%",
-    "volume": "217950",
-    "marketCap": "348118901.00",
+    "lastsale": "$13.48",
+    "netchange": "0.86",
+    "pctchange": "6.815%",
+    "volume": "238795",
+    "marketCap": "371841743.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -11048,11 +11034,11 @@
   {
     "symbol": "CLRB",
     "name": "Cellectar Biosciences Inc.  Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "-0.11",
-    "pctchange": "-7.483%",
-    "volume": "429763",
-    "marketCap": "56126969.00",
+    "lastsale": "$1.39",
+    "netchange": "0.03",
+    "pctchange": "2.206%",
+    "volume": "373763",
+    "marketCap": "57365064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11065,35 +11051,21 @@
     "lastsale": "$11.75",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "27",
-    "marketCap": "0.00",
-    "country": "United Kingdom",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/clrc"
-  },
-  {
-    "symbol": "CLRCR",
-    "name": "ClimateRock Right",
-    "lastsale": "$0.0442",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
     "volume": "1",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/clrcr"
+    "url": "/market-activity/stocks/clrc"
   },
   {
     "symbol": "CLRCW",
     "name": "ClimateRock Warrant",
     "lastsale": "$0.0225",
-    "netchange": "-0.0001",
-    "pctchange": "-0.442%",
-    "volume": "2450",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
@@ -11104,11 +11076,11 @@
   {
     "symbol": "CLRO",
     "name": "ClearOne Inc. (DE) Common Stock",
-    "lastsale": "$0.54",
-    "netchange": "0.0135",
-    "pctchange": "2.564%",
-    "volume": "119601",
-    "marketCap": "12943340.00",
+    "lastsale": "$0.5998",
+    "netchange": "0.0598",
+    "pctchange": "11.074%",
+    "volume": "62843",
+    "marketCap": "14376695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -11118,11 +11090,11 @@
   {
     "symbol": "CLSD",
     "name": "Clearside Biomedical Inc. Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "0.02",
-    "pctchange": "1.961%",
-    "volume": "151839",
-    "marketCap": "78877244.00",
+    "lastsale": "$1.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.962%",
+    "volume": "391615",
+    "marketCap": "78118809.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11132,11 +11104,11 @@
   {
     "symbol": "CLSK",
     "name": "CleanSpark Inc. Common Stock",
-    "lastsale": "$13.93",
-    "netchange": "-0.75",
-    "pctchange": "-5.109%",
-    "volume": "49746750",
-    "marketCap": "4075384021.00",
+    "lastsale": "$14.97",
+    "netchange": "1.04",
+    "pctchange": "7.466%",
+    "volume": "42968255",
+    "marketCap": "4379648155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11146,11 +11118,11 @@
   {
     "symbol": "CLSKW",
     "name": "CleanSpark Inc. Warrant",
-    "lastsale": "$1.20",
-    "netchange": "-0.05",
-    "pctchange": "-4.00%",
-    "volume": "655761",
-    "marketCap": "351074000.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.06",
+    "pctchange": "-5.00%",
+    "volume": "424168",
+    "marketCap": "333520300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11160,11 +11132,11 @@
   {
     "symbol": "CLST",
     "name": "Catalyst Bancorp Inc. Common Stock",
-    "lastsale": "$11.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.254%",
-    "volume": "21428",
-    "marketCap": "51110366.00",
+    "lastsale": "$11.59",
+    "netchange": "-0.18",
+    "pctchange": "-1.529%",
+    "volume": "2809",
+    "marketCap": "50328729.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -11174,11 +11146,11 @@
   {
     "symbol": "CLWT",
     "name": "Euro Tech Holdings Company Limited Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.01",
-    "pctchange": "0.694%",
-    "volume": "10765",
-    "marketCap": "11188634.00",
+    "lastsale": "$1.43",
+    "netchange": "-0.02",
+    "pctchange": "-1.379%",
+    "volume": "4857",
+    "marketCap": "11034308.00",
     "country": "Hong Kong",
     "ipoyear": "1997",
     "industry": "Professional and commerical equipment",
@@ -11188,11 +11160,11 @@
   {
     "symbol": "CLYM",
     "name": "Climb Bio Inc. Common Stock",
-    "lastsale": "$2.91",
-    "netchange": "-0.18",
-    "pctchange": "-5.825%",
-    "volume": "151763",
-    "marketCap": "195621142.00",
+    "lastsale": "$3.02",
+    "netchange": "0.11",
+    "pctchange": "3.78%",
+    "volume": "116916",
+    "marketCap": "203015755.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11202,11 +11174,11 @@
   {
     "symbol": "CMBM",
     "name": "Cambium Networks Corporation Ordinary Shares",
-    "lastsale": "$1.04",
-    "netchange": "-0.15",
-    "pctchange": "-12.605%",
-    "volume": "121585",
-    "marketCap": "29373560.00",
+    "lastsale": "$0.9901",
+    "netchange": "-0.0499",
+    "pctchange": "-4.798%",
+    "volume": "152383",
+    "marketCap": "27964194.00",
     "country": "Cayman Islands",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11216,11 +11188,11 @@
   {
     "symbol": "CMCO",
     "name": "Columbus McKinnon Corporation Common Stock",
-    "lastsale": "$39.65",
-    "netchange": "0.08",
-    "pctchange": "0.202%",
-    "volume": "301914",
-    "marketCap": "1137552711.00",
+    "lastsale": "$39.71",
+    "netchange": "0.06",
+    "pctchange": "0.151%",
+    "volume": "271403",
+    "marketCap": "1139274102.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -11230,11 +11202,11 @@
   {
     "symbol": "CMCSA",
     "name": "Comcast Corporation Class A Common Stock",
-    "lastsale": "$42.79",
-    "netchange": "0.24",
-    "pctchange": "0.564%",
-    "volume": "13587961",
-    "marketCap": "163737646728.00",
+    "lastsale": "$43.15",
+    "netchange": "0.36",
+    "pctchange": "0.841%",
+    "volume": "15602992",
+    "marketCap": "165115201129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -11244,11 +11216,11 @@
   {
     "symbol": "CMCT",
     "name": "Creative Media & Community Trust Corporation Common stock",
-    "lastsale": "$0.2899",
-    "netchange": "0.01",
-    "pctchange": "3.573%",
-    "volume": "771282",
-    "marketCap": "25131389.00",
+    "lastsale": "$0.2867",
+    "netchange": "-0.0032",
+    "pctchange": "-1.104%",
+    "volume": "563336",
+    "marketCap": "24853981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11258,11 +11230,11 @@
   {
     "symbol": "CME",
     "name": "CME Group Inc. Class A Common Stock",
-    "lastsale": "$246.02",
-    "netchange": "3.02",
-    "pctchange": "1.243%",
-    "volume": "3252980",
-    "marketCap": "88656308690.00",
+    "lastsale": "$239.38",
+    "netchange": "-6.64",
+    "pctchange": "-2.699%",
+    "volume": "3162381",
+    "marketCap": "86263503675.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Bankers/Brokers/Service",
@@ -11272,11 +11244,11 @@
   {
     "symbol": "CMLS",
     "name": "Cumulus Media Inc. Class A Common Stock",
-    "lastsale": "$0.7279",
-    "netchange": "-0.0175",
-    "pctchange": "-2.348%",
-    "volume": "25097",
-    "marketCap": "12363864.00",
+    "lastsale": "$0.78",
+    "netchange": "0.0521",
+    "pctchange": "7.158%",
+    "volume": "47354",
+    "marketCap": "13248817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -11286,11 +11258,11 @@
   {
     "symbol": "CMMB",
     "name": "Chemomab Therapeutics Ltd. American Depositary Share",
-    "lastsale": "$1.65",
-    "netchange": "-0.02",
-    "pctchange": "-1.198%",
-    "volume": "61525",
-    "marketCap": "23437813.00",
+    "lastsale": "$1.69",
+    "netchange": "0.04",
+    "pctchange": "2.424%",
+    "volume": "77977",
+    "marketCap": "24006002.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11300,11 +11272,11 @@
   {
     "symbol": "CMND",
     "name": "Clearmind Medicine Inc. Common Shares",
-    "lastsale": "$1.33",
-    "netchange": "-0.02",
-    "pctchange": "-1.481%",
-    "volume": "43467",
-    "marketCap": "5386500.00",
+    "lastsale": "$1.37",
+    "netchange": "0.04",
+    "pctchange": "3.008%",
+    "volume": "82976",
+    "marketCap": "5548500.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11314,11 +11286,11 @@
   {
     "symbol": "CMPO",
     "name": "CompoSecure Inc. Class A Common Stock",
-    "lastsale": "$16.20",
-    "netchange": "0.12",
-    "pctchange": "0.746%",
-    "volume": "942736",
-    "marketCap": "1427722330.00",
+    "lastsale": "$16.16",
+    "netchange": "-0.04",
+    "pctchange": "-0.247%",
+    "volume": "536075",
+    "marketCap": "1424197089.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11328,11 +11300,11 @@
   {
     "symbol": "CMPOW",
     "name": "CompoSecure Inc. Warrant",
-    "lastsale": "$5.31",
-    "netchange": "0.08",
-    "pctchange": "1.53%",
-    "volume": "81494",
-    "marketCap": "467975652.00",
+    "lastsale": "$5.28",
+    "netchange": "-0.03",
+    "pctchange": "-0.565%",
+    "volume": "11398",
+    "marketCap": "465331722.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11342,11 +11314,11 @@
   {
     "symbol": "CMPR",
     "name": "Cimpress plc Ordinary Shares (Ireland)",
-    "lastsale": "$79.12",
-    "netchange": "-1.97",
-    "pctchange": "-2.429%",
-    "volume": "95379",
-    "marketCap": "1990147847.00",
+    "lastsale": "$80.01",
+    "netchange": "0.89",
+    "pctchange": "1.125%",
+    "volume": "108533",
+    "marketCap": "2012534495.00",
     "country": "Netherlands",
     "ipoyear": "2005",
     "industry": "Publishing",
@@ -11356,11 +11328,11 @@
   {
     "symbol": "CMPS",
     "name": "COMPASS Pathways Plc American Depository Shares",
-    "lastsale": "$4.095",
-    "netchange": "-0.045",
-    "pctchange": "-1.087%",
-    "volume": "980522",
-    "marketCap": "280057050.00",
+    "lastsale": "$4.67",
+    "netchange": "0.575",
+    "pctchange": "14.042%",
+    "volume": "1381900",
+    "marketCap": "319381300.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11370,11 +11342,11 @@
   {
     "symbol": "CMPX",
     "name": "Compass Therapeutics Inc. Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.02",
-    "pctchange": "1.325%",
-    "volume": "397802",
-    "marketCap": "210511432.00",
+    "lastsale": "$1.66",
+    "netchange": "0.13",
+    "pctchange": "8.497%",
+    "volume": "328372",
+    "marketCap": "228398024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11384,11 +11356,11 @@
   {
     "symbol": "CMRX",
     "name": "Chimerix Inc. Common Stock",
-    "lastsale": "$0.86",
-    "netchange": "-0.0099",
-    "pctchange": "-1.138%",
-    "volume": "268321",
-    "marketCap": "77345006.00",
+    "lastsale": "$0.832",
+    "netchange": "-0.028",
+    "pctchange": "-3.256%",
+    "volume": "284885",
+    "marketCap": "74826796.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11398,11 +11370,11 @@
   {
     "symbol": "CMTL",
     "name": "Comtech Telecommunications Corp. Common Stock",
-    "lastsale": "$3.46",
-    "netchange": "-0.10",
-    "pctchange": "-2.809%",
-    "volume": "268729",
-    "marketCap": "99878720.00",
+    "lastsale": "$3.55",
+    "netchange": "0.09",
+    "pctchange": "2.601%",
+    "volume": "124372",
+    "marketCap": "102476721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11412,11 +11384,11 @@
   {
     "symbol": "CNDT",
     "name": "Conduent Incorporated Common Stock ",
-    "lastsale": "$4.06",
-    "netchange": "0.03",
-    "pctchange": "0.744%",
-    "volume": "836529",
-    "marketCap": "649151780.00",
+    "lastsale": "$4.03",
+    "netchange": "-0.03",
+    "pctchange": "-0.739%",
+    "volume": "988011",
+    "marketCap": "644355092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -11426,11 +11398,11 @@
   {
     "symbol": "CNET",
     "name": "ZW Data Action Technologies Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.02",
-    "pctchange": "-1.163%",
-    "volume": "5759",
-    "marketCap": "3699562.00",
+    "lastsale": "$1.83",
+    "netchange": "0.13",
+    "pctchange": "7.647%",
+    "volume": "56161",
+    "marketCap": "3982470.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -11440,11 +11412,11 @@
   {
     "symbol": "CNEY",
     "name": "CN Energy Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.3523",
-    "netchange": "-0.1583",
-    "pctchange": "-31.003%",
-    "volume": "7079754",
-    "marketCap": "891319.00",
+    "lastsale": "$0.352",
+    "netchange": "-0.0003",
+    "pctchange": "-0.085%",
+    "volume": "2101931",
+    "marketCap": "890560.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -11457,7 +11429,7 @@
     "lastsale": "$1.16",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1351",
+    "volume": "9589",
     "marketCap": "14178542.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -11465,14 +11437,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/cnfr"
   },
+  {
+    "symbol": "CNFRZ",
+    "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028",
+    "lastsale": "$22.20",
+    "netchange": "1.50",
+    "pctchange": "7.246%",
+    "volume": "437",
+    "marketCap": "271347958.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/cnfrz"
+  },
   {
     "symbol": "CNOB",
     "name": "ConnectOne Bancorp Inc. Common Stock",
-    "lastsale": "$27.15",
-    "netchange": "-0.52",
-    "pctchange": "-1.879%",
-    "volume": "160820",
-    "marketCap": "1041754107.00",
+    "lastsale": "$27.06",
+    "netchange": "-0.09",
+    "pctchange": "-0.331%",
+    "volume": "125143",
+    "marketCap": "1038300778.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11482,11 +11468,11 @@
   {
     "symbol": "CNOBP",
     "name": "ConnectOne Bancorp Inc. Depositary Shares each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$22.2999",
-    "netchange": "0.0799",
-    "pctchange": "0.36%",
-    "volume": "6416",
-    "marketCap": "855654232.00",
+    "lastsale": "$22.29",
+    "netchange": "-0.0099",
+    "pctchange": "-0.044%",
+    "volume": "2072",
+    "marketCap": "855274366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11499,7 +11485,7 @@
     "lastsale": "$4.69",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "938495",
+    "volume": "1211865",
     "marketCap": "555613888.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -11510,11 +11496,11 @@
   {
     "symbol": "CNSP",
     "name": "CNS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.1033",
-    "netchange": "-0.0053",
-    "pctchange": "-4.88%",
-    "volume": "2734416",
-    "marketCap": "5938377.00",
+    "lastsale": "$0.102",
+    "netchange": "-0.0013",
+    "pctchange": "-1.258%",
+    "volume": "3575371",
+    "marketCap": "5863644.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11524,11 +11510,11 @@
   {
     "symbol": "CNTA",
     "name": "Centessa Pharmaceuticals plc American Depositary Shares",
-    "lastsale": "$17.49",
-    "netchange": "0.33",
-    "pctchange": "1.923%",
-    "volume": "473317",
-    "marketCap": "2305977375.00",
+    "lastsale": "$18.67",
+    "netchange": "1.18",
+    "pctchange": "6.747%",
+    "volume": "690784",
+    "marketCap": "2461555037.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11538,11 +11524,11 @@
   {
     "symbol": "CNTB",
     "name": "Connect Biopharma Holdings Limited American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "-0.12",
-    "pctchange": "-10.714%",
-    "volume": "111876",
-    "marketCap": "55102954.00",
+    "lastsale": "$1.08",
+    "netchange": "0.08",
+    "pctchange": "8.00%",
+    "volume": "41504",
+    "marketCap": "59511190.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11552,11 +11538,11 @@
   {
     "symbol": "CNTM",
     "name": "ConnectM Technology Solutions Inc. Common Stock",
-    "lastsale": "$0.8143",
-    "netchange": "-0.0199",
-    "pctchange": "-2.386%",
-    "volume": "31485",
-    "marketCap": "17233892.00",
+    "lastsale": "$0.835",
+    "netchange": "0.0207",
+    "pctchange": "2.542%",
+    "volume": "48457",
+    "marketCap": "17671988.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -11567,9 +11553,9 @@
     "symbol": "CNTX",
     "name": "Context Therapeutics Inc. Common Stock",
     "lastsale": "$1.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.662%",
-    "volume": "166157",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "188295",
     "marketCap": "112497468.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -11580,11 +11566,11 @@
   {
     "symbol": "CNTY",
     "name": "Century Casinos Inc. Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "-0.06",
-    "pctchange": "-1.467%",
-    "volume": "67603",
-    "marketCap": "123650890.00",
+    "lastsale": "$4.01",
+    "netchange": "-0.02",
+    "pctchange": "-0.496%",
+    "volume": "37584",
+    "marketCap": "123037238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -11594,11 +11580,11 @@
   {
     "symbol": "CNVS",
     "name": "Cineverse Corp. Class A Common Stock",
-    "lastsale": "$3.88",
-    "netchange": "0.11",
-    "pctchange": "2.918%",
-    "volume": "236289",
-    "marketCap": "61587702.00",
+    "lastsale": "$3.82",
+    "netchange": "-0.06",
+    "pctchange": "-1.546%",
+    "volume": "150108",
+    "marketCap": "60635315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -11608,11 +11594,11 @@
   {
     "symbol": "CNXC",
     "name": "Concentrix Corporation Common Stock",
-    "lastsale": "$44.21",
-    "netchange": "-1.10",
-    "pctchange": "-2.428%",
-    "volume": "601190",
-    "marketCap": "2865636893.00",
+    "lastsale": "$43.28",
+    "netchange": "-0.93",
+    "pctchange": "-2.104%",
+    "volume": "704096",
+    "marketCap": "2805355457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -11622,11 +11608,11 @@
   {
     "symbol": "CNXN",
     "name": "PC Connection Inc. Common Stock",
-    "lastsale": "$73.26",
-    "netchange": "-0.88",
-    "pctchange": "-1.187%",
-    "volume": "62062",
-    "marketCap": "1925967305.00",
+    "lastsale": "$73.505",
+    "netchange": "0.245",
+    "pctchange": "0.334%",
+    "volume": "45782",
+    "marketCap": "1932408227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -11636,11 +11622,11 @@
   {
     "symbol": "COCH",
     "name": "Envoy Medical Inc. Class A Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "0.06",
-    "pctchange": "2.857%",
-    "volume": "69710",
-    "marketCap": "43728908.00",
+    "lastsale": "$2.20",
+    "netchange": "0.04",
+    "pctchange": "1.852%",
+    "volume": "29404",
+    "marketCap": "44538703.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -11664,11 +11650,11 @@
   {
     "symbol": "COCO",
     "name": "The Vita Coco Company Inc. Common Stock",
-    "lastsale": "$36.04",
-    "netchange": "-0.58",
-    "pctchange": "-1.584%",
-    "volume": "365840",
-    "marketCap": "2044619082.00",
+    "lastsale": "$36.31",
+    "netchange": "0.27",
+    "pctchange": "0.749%",
+    "volume": "322399",
+    "marketCap": "2059936705.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -11678,11 +11664,11 @@
   {
     "symbol": "COCP",
     "name": "Cocrystal Pharma Inc. Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "-0.06",
-    "pctchange": "-3.093%",
-    "volume": "11830",
-    "marketCap": "19126725.00",
+    "lastsale": "$1.90",
+    "netchange": "0.02",
+    "pctchange": "1.064%",
+    "volume": "30492",
+    "marketCap": "19330201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11692,11 +11678,11 @@
   {
     "symbol": "CODA",
     "name": "Coda Octopus Group Inc. Common stock",
-    "lastsale": "$9.14",
-    "netchange": "0.10",
-    "pctchange": "1.106%",
-    "volume": "12452",
-    "marketCap": "102326751.00",
+    "lastsale": "$8.98",
+    "netchange": "-0.16",
+    "pctchange": "-1.751%",
+    "volume": "12617",
+    "marketCap": "100535473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -11706,11 +11692,11 @@
   {
     "symbol": "CODX",
     "name": "Co-Diagnostics Inc. Common Stock",
-    "lastsale": "$0.82",
-    "netchange": "-0.056",
-    "pctchange": "-6.393%",
-    "volume": "131076",
-    "marketCap": "26182397.00",
+    "lastsale": "$0.851",
+    "netchange": "0.031",
+    "pctchange": "3.78%",
+    "volume": "165416",
+    "marketCap": "27172219.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -11720,11 +11706,11 @@
   {
     "symbol": "COEP",
     "name": "Coeptis Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$0.1955",
-    "netchange": "-0.0041",
-    "pctchange": "-2.054%",
-    "volume": "913359",
-    "marketCap": "8038685.00",
+    "lastsale": "$0.1825",
+    "netchange": "-0.013",
+    "pctchange": "-6.65%",
+    "volume": "427606",
+    "marketCap": "7504143.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11734,11 +11720,11 @@
   {
     "symbol": "COEPW",
     "name": "Coeptis Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6628",
-    "marketCap": "822372.00",
+    "lastsale": "$0.0239",
+    "netchange": "0.0039",
+    "pctchange": "19.50%",
+    "volume": "97075",
+    "marketCap": "982734.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11748,11 +11734,11 @@
   {
     "symbol": "COFS",
     "name": "ChoiceOne Financial Services Inc. Common Stock",
-    "lastsale": "$37.71",
-    "netchange": "0.61",
-    "pctchange": "1.644%",
-    "volume": "19560",
-    "marketCap": "337792114.00",
+    "lastsale": "$37.51",
+    "netchange": "-0.20",
+    "pctchange": "-0.53%",
+    "volume": "29581",
+    "marketCap": "336000589.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11762,11 +11748,11 @@
   {
     "symbol": "COGT",
     "name": "Cogent Biosciences Inc. Common Stock",
-    "lastsale": "$8.99",
-    "netchange": "-0.22",
-    "pctchange": "-2.389%",
-    "volume": "1632779",
-    "marketCap": "993050944.00",
+    "lastsale": "$8.89",
+    "netchange": "-0.10",
+    "pctchange": "-1.112%",
+    "volume": "1834030",
+    "marketCap": "982004771.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11776,11 +11762,11 @@
   {
     "symbol": "COHU",
     "name": "Cohu Inc. Common Stock",
-    "lastsale": "$26.23",
-    "netchange": "-0.57",
-    "pctchange": "-2.127%",
-    "volume": "276554",
-    "marketCap": "1222678295.00",
+    "lastsale": "$26.54",
+    "netchange": "0.31",
+    "pctchange": "1.182%",
+    "volume": "251542",
+    "marketCap": "1237128553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -11790,11 +11776,11 @@
   {
     "symbol": "COIN",
     "name": "Coinbase Global Inc. Class A Common Stock",
-    "lastsale": "$320.57",
-    "netchange": "-10.37",
-    "pctchange": "-3.133%",
-    "volume": "19712993",
-    "marketCap": "80254841513.00",
+    "lastsale": "$343.62",
+    "netchange": "23.05",
+    "pctchange": "7.19%",
+    "volume": "16675144",
+    "marketCap": "86025419224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11804,11 +11790,11 @@
   {
     "symbol": "COKE",
     "name": "Coca-Cola Consolidated Inc. Common Stock",
-    "lastsale": "$1317.56",
-    "netchange": "33.10",
-    "pctchange": "2.577%",
-    "volume": "36321",
-    "marketCap": "11542720223.00",
+    "lastsale": "$1290.72",
+    "netchange": "-26.84",
+    "pctchange": "-2.037%",
+    "volume": "32546",
+    "marketCap": "11307583599.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Beverages (Production/Distribution)",
@@ -11818,11 +11804,11 @@
   {
     "symbol": "COLB",
     "name": "Columbia Banking System Inc. Common Stock",
-    "lastsale": "$30.15",
-    "netchange": "-0.07",
-    "pctchange": "-0.232%",
-    "volume": "1202426",
-    "marketCap": "6317365891.00",
+    "lastsale": "$30.19",
+    "netchange": "0.04",
+    "pctchange": "0.133%",
+    "volume": "918074",
+    "marketCap": "6325747139.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Savings Institutions",
@@ -11832,11 +11818,11 @@
   {
     "symbol": "COLL",
     "name": "Collegium Pharmaceutical Inc. Common Stock",
-    "lastsale": "$29.87",
-    "netchange": "-1.25",
-    "pctchange": "-4.017%",
-    "volume": "285035",
-    "marketCap": "666102284.00",
+    "lastsale": "$29.97",
+    "netchange": "0.10",
+    "pctchange": "0.335%",
+    "volume": "361865",
+    "marketCap": "668332289.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11846,11 +11832,11 @@
   {
     "symbol": "COLM",
     "name": "Columbia Sportswear Company Common Stock",
-    "lastsale": "$87.88",
-    "netchange": "-0.70",
-    "pctchange": "-0.79%",
-    "volume": "472702",
-    "marketCap": "5026250902.00",
+    "lastsale": "$88.35",
+    "netchange": "0.47",
+    "pctchange": "0.535%",
+    "volume": "325225",
+    "marketCap": "5053132308.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Apparel",
@@ -11860,11 +11846,11 @@
   {
     "symbol": "COMM",
     "name": "CommScope Holding Company Inc. Common Stock",
-    "lastsale": "$5.34",
-    "netchange": "-0.02",
-    "pctchange": "-0.373%",
-    "volume": "2745235",
-    "marketCap": "1152792696.00",
+    "lastsale": "$5.31",
+    "netchange": "-0.03",
+    "pctchange": "-0.562%",
+    "volume": "2585132",
+    "marketCap": "1146316332.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11874,11 +11860,11 @@
   {
     "symbol": "COO",
     "name": "The Cooper Companies Inc. Common Stock",
-    "lastsale": "$103.23",
-    "netchange": "-1.75",
-    "pctchange": "-1.667%",
-    "volume": "1849493",
-    "marketCap": "20558832898.00",
+    "lastsale": "$98.70",
+    "netchange": "-4.53",
+    "pctchange": "-4.388%",
+    "volume": "3694024",
+    "marketCap": "19656658016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -11888,11 +11874,11 @@
   {
     "symbol": "COOP",
     "name": "Mr. Cooper Group Inc. Common Stock",
-    "lastsale": "$96.08",
-    "netchange": "-0.34",
-    "pctchange": "-0.353%",
-    "volume": "267264",
-    "marketCap": "6147555433.00",
+    "lastsale": "$97.21",
+    "netchange": "1.13",
+    "pctchange": "1.176%",
+    "volume": "331797",
+    "marketCap": "6219857032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11902,11 +11888,11 @@
   {
     "symbol": "COOT",
     "name": "Australian Oilseeds Holdings Limited Ordinary Shares",
-    "lastsale": "$0.99",
-    "netchange": "-0.01",
-    "pctchange": "-1.00%",
-    "volume": "10210",
-    "marketCap": "22991861.00",
+    "lastsale": "$0.9898",
+    "netchange": "-0.0002",
+    "pctchange": "-0.02%",
+    "volume": "8380",
+    "marketCap": "22987216.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -11916,11 +11902,11 @@
   {
     "symbol": "COOTW",
     "name": "Australian Oilseeds Holdings Limited Warrant",
-    "lastsale": "$0.024",
-    "netchange": "0.011",
-    "pctchange": "84.615%",
-    "volume": "102357",
-    "marketCap": "557378.00",
+    "lastsale": "$0.0131",
+    "netchange": "-0.0109",
+    "pctchange": "-45.417%",
+    "volume": "46700",
+    "marketCap": "304236.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -11930,11 +11916,11 @@
   {
     "symbol": "CORT",
     "name": "Corcept Therapeutics Incorporated Common Stock",
-    "lastsale": "$59.42",
-    "netchange": "-1.43",
-    "pctchange": "-2.35%",
-    "volume": "509822",
-    "marketCap": "6225738641.00",
+    "lastsale": "$60.78",
+    "netchange": "1.36",
+    "pctchange": "2.289%",
+    "volume": "538420",
+    "marketCap": "6368232827.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11944,11 +11930,11 @@
   {
     "symbol": "CORZ",
     "name": "Core Scientific Inc. Common Stock",
-    "lastsale": "$16.94",
-    "netchange": "-0.53",
-    "pctchange": "-3.034%",
-    "volume": "10274591",
-    "marketCap": "4730546227.00",
+    "lastsale": "$16.99",
+    "netchange": "0.05",
+    "pctchange": "0.295%",
+    "volume": "8410159",
+    "marketCap": "4744508878.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11958,11 +11944,11 @@
   {
     "symbol": "CORZW",
     "name": "Core Scientific Inc. Tranche 1 Warrants",
-    "lastsale": "$10.91",
-    "netchange": "-0.44",
-    "pctchange": "-3.877%",
-    "volume": "603209",
-    "marketCap": "3046650492.00",
+    "lastsale": "$10.93",
+    "netchange": "0.02",
+    "pctchange": "0.183%",
+    "volume": "325220",
+    "marketCap": "3052235552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11972,11 +11958,11 @@
   {
     "symbol": "CORZZ",
     "name": "Core Scientific Inc. Tranche 2 Warrants",
-    "lastsale": "$16.94",
-    "netchange": "-0.46",
-    "pctchange": "-2.644%",
-    "volume": "41549",
-    "marketCap": "4730546227.00",
+    "lastsale": "$16.89",
+    "netchange": "-0.05",
+    "pctchange": "-0.295%",
+    "volume": "47572",
+    "marketCap": "4716583575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11986,11 +11972,11 @@
   {
     "symbol": "COSM",
     "name": "Cosmos Health Inc. Common Stock",
-    "lastsale": "$0.7562",
-    "netchange": "-0.0173",
-    "pctchange": "-2.237%",
-    "volume": "105078",
-    "marketCap": "17654282.00",
+    "lastsale": "$0.76",
+    "netchange": "0.0038",
+    "pctchange": "0.503%",
+    "volume": "53147",
+    "marketCap": "17742997.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -12000,11 +11986,11 @@
   {
     "symbol": "COST",
     "name": "Costco Wholesale Corporation Common Stock",
-    "lastsale": "$982.26",
-    "netchange": "-8.66",
-    "pctchange": "-0.874%",
-    "volume": "2087438",
-    "marketCap": "435213412454.00",
+    "lastsale": "$992.61",
+    "netchange": "10.35",
+    "pctchange": "1.054%",
+    "volume": "1736383",
+    "marketCap": "439799223562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -12014,11 +12000,11 @@
   {
     "symbol": "COYA",
     "name": "Coya Therapeutics Inc. Common Stock",
-    "lastsale": "$5.98",
-    "netchange": "-0.11",
-    "pctchange": "-1.806%",
-    "volume": "38740",
-    "marketCap": "99910497.00",
+    "lastsale": "$6.12",
+    "netchange": "0.14",
+    "pctchange": "2.341%",
+    "volume": "24614",
+    "marketCap": "102249539.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12028,11 +12014,11 @@
   {
     "symbol": "CPB",
     "name": "The Campbell's Company Common Stock",
-    "lastsale": "$42.63",
-    "netchange": "-0.06",
-    "pctchange": "-0.141%",
-    "volume": "3685304",
-    "marketCap": "12708255199.00",
+    "lastsale": "$42.73",
+    "netchange": "0.10",
+    "pctchange": "0.235%",
+    "volume": "2732544",
+    "marketCap": "12738207996.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -12042,11 +12028,11 @@
   {
     "symbol": "CPBI",
     "name": "Central Plains Bancshares Inc. Common Stock",
-    "lastsale": "$14.40",
-    "netchange": "-0.0443",
-    "pctchange": "-0.307%",
-    "volume": "1806",
-    "marketCap": "59483736.00",
+    "lastsale": "$14.26",
+    "netchange": "-0.14",
+    "pctchange": "-0.972%",
+    "volume": "9505",
+    "marketCap": "58905422.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -12056,11 +12042,11 @@
   {
     "symbol": "CPHC",
     "name": "Canterbury Park Holding Corporation 'New' Common Stock",
-    "lastsale": "$20.50",
-    "netchange": "-1.24",
-    "pctchange": "-5.704%",
-    "volume": "12638",
-    "marketCap": "102901985.00",
+    "lastsale": "$20.98",
+    "netchange": "0.48",
+    "pctchange": "2.341%",
+    "volume": "1009",
+    "marketCap": "105311397.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12070,11 +12056,11 @@
   {
     "symbol": "CPIX",
     "name": "Cumberland Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "39164",
-    "marketCap": "16569919.00",
+    "lastsale": "$1.235",
+    "netchange": "0.055",
+    "pctchange": "4.661%",
+    "volume": "65389",
+    "marketCap": "17342245.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12084,11 +12070,11 @@
   {
     "symbol": "CPOP",
     "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$1.125",
-    "netchange": "-0.005",
-    "pctchange": "-0.442%",
-    "volume": "14884",
-    "marketCap": "16806421.00",
+    "lastsale": "$1.1346",
+    "netchange": "0.0096",
+    "pctchange": "0.853%",
+    "volume": "257250",
+    "marketCap": "16949836.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12098,11 +12084,11 @@
   {
     "symbol": "CPRT",
     "name": "Copart Inc. (DE) Common Stock",
-    "lastsale": "$61.91",
-    "netchange": "-1.06",
-    "pctchange": "-1.683%",
-    "volume": "2906982",
-    "marketCap": "59652043368.00",
+    "lastsale": "$62.08",
+    "netchange": "0.17",
+    "pctchange": "0.275%",
+    "volume": "2906403",
+    "marketCap": "59815843196.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12112,11 +12098,11 @@
   {
     "symbol": "CPRX",
     "name": "Catalyst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$21.70",
-    "netchange": "-0.26",
-    "pctchange": "-1.184%",
-    "volume": "679491",
-    "marketCap": "2588233561.00",
+    "lastsale": "$22.02",
+    "netchange": "0.32",
+    "pctchange": "1.475%",
+    "volume": "535828",
+    "marketCap": "2626401061.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12126,11 +12112,11 @@
   {
     "symbol": "CPSH",
     "name": "CPS Technologies Corp. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24913",
-    "marketCap": "21788940.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.01",
+    "pctchange": "-0.667%",
+    "volume": "21853",
+    "marketCap": "21643680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -12140,11 +12126,11 @@
   {
     "symbol": "CPSS",
     "name": "Consumer Portfolio Services Inc. Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "-0.04",
-    "pctchange": "-0.375%",
-    "volume": "21154",
-    "marketCap": "227323203.00",
+    "lastsale": "$10.57",
+    "netchange": "-0.05",
+    "pctchange": "-0.471%",
+    "volume": "22359",
+    "marketCap": "226252943.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -12154,11 +12140,11 @@
   {
     "symbol": "CPTN",
     "name": "Cepton Inc. Common Stock",
-    "lastsale": "$3.19",
-    "netchange": "0.01",
-    "pctchange": "0.314%",
-    "volume": "149836",
-    "marketCap": "51205819.00",
+    "lastsale": "$3.225",
+    "netchange": "0.035",
+    "pctchange": "1.097%",
+    "volume": "61001",
+    "marketCap": "51767639.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -12168,11 +12154,11 @@
   {
     "symbol": "CPTNW",
     "name": "Cepton Inc. Warrant",
-    "lastsale": "$0.01",
-    "netchange": "0.0024",
-    "pctchange": "31.579%",
-    "volume": "44341",
-    "marketCap": "160520.00",
+    "lastsale": "$0.0099",
+    "netchange": "-0.0001",
+    "pctchange": "-1.00%",
+    "volume": "25374",
+    "marketCap": "158915.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -12182,11 +12168,11 @@
   {
     "symbol": "CPZ",
     "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock",
-    "lastsale": "$15.67",
-    "netchange": "0.03",
-    "pctchange": "0.192%",
-    "volume": "67705",
-    "marketCap": "307636480.00",
+    "lastsale": "$15.555",
+    "netchange": "-0.115",
+    "pctchange": "-0.734%",
+    "volume": "58441",
+    "marketCap": "305378778.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -12196,11 +12182,11 @@
   {
     "symbol": "CRAI",
     "name": "CRA International Inc. Common Stock",
-    "lastsale": "$187.29",
-    "netchange": "-5.86",
-    "pctchange": "-3.034%",
-    "volume": "33509",
-    "marketCap": "1269771886.00",
+    "lastsale": "$185.36",
+    "netchange": "-1.93",
+    "pctchange": "-1.03%",
+    "volume": "21920",
+    "marketCap": "1256687046.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Other Consumer Services",
@@ -12210,11 +12196,11 @@
   {
     "symbol": "CRBP",
     "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$15.30",
-    "netchange": "-0.75",
-    "pctchange": "-4.673%",
-    "volume": "381357",
-    "marketCap": "186346075.00",
+    "lastsale": "$15.26",
+    "netchange": "-0.04",
+    "pctchange": "-0.261%",
+    "volume": "334434",
+    "marketCap": "185858895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12224,11 +12210,11 @@
   {
     "symbol": "CRBU",
     "name": "Caribou Biosciences Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.065",
-    "pctchange": "-3.194%",
-    "volume": "1564146",
-    "marketCap": "178388793.00",
+    "lastsale": "$2.13",
+    "netchange": "0.16",
+    "pctchange": "8.122%",
+    "volume": "1138780",
+    "marketCap": "192877223.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12238,11 +12224,11 @@
   {
     "symbol": "CRCT",
     "name": "Cricut Inc. Class A Common Stock",
-    "lastsale": "$5.58",
-    "netchange": "-0.13",
-    "pctchange": "-2.277%",
-    "volume": "288321",
-    "marketCap": "1196616358.00",
+    "lastsale": "$5.62",
+    "netchange": "0.04",
+    "pctchange": "0.717%",
+    "volume": "476293",
+    "marketCap": "1205194253.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -12252,11 +12238,11 @@
   {
     "symbol": "CRDF",
     "name": "Cardiff Oncology Inc. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "-0.07",
-    "pctchange": "-2.905%",
-    "volume": "481502",
-    "marketCap": "119652968.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.03",
+    "pctchange": "-1.282%",
+    "volume": "669426",
+    "marketCap": "118118956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12267,9 +12253,9 @@
     "symbol": "CRDL",
     "name": "Cardiol Therapeutics Inc. Class A Common Shares",
     "lastsale": "$1.44",
-    "netchange": "-0.04",
-    "pctchange": "-2.703%",
-    "volume": "683473",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "415593",
     "marketCap": "117508928.00",
     "country": "Canada",
     "ipoyear": "",
@@ -12280,11 +12266,11 @@
   {
     "symbol": "CRDO",
     "name": "Credo Technology Group Holding Ltd Ordinary Shares",
-    "lastsale": "$70.40",
-    "netchange": "1.39",
-    "pctchange": "2.014%",
-    "volume": "5724643",
-    "marketCap": "11773630528.00",
+    "lastsale": "$74.23",
+    "netchange": "3.83",
+    "pctchange": "5.44%",
+    "volume": "4591330",
+    "marketCap": "12414156166.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -12294,11 +12280,11 @@
   {
     "symbol": "CREG",
     "name": "Smart Powerr Corp. Common Stock",
-    "lastsale": "$0.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10216",
-    "marketCap": "6311417.00",
+    "lastsale": "$0.707",
+    "netchange": "-0.013",
+    "pctchange": "-1.806%",
+    "volume": "18168",
+    "marketCap": "6197461.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -12308,11 +12294,11 @@
   {
     "symbol": "CRESW",
     "name": "Cresud S.A.C.I.F. y A. Warrant",
-    "lastsale": "$1.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8082",
-    "marketCap": "667917958.00",
+    "lastsale": "$1.175",
+    "netchange": "0.055",
+    "pctchange": "4.911%",
+    "volume": "119533",
+    "marketCap": "700717501.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -12322,11 +12308,11 @@
   {
     "symbol": "CRESY",
     "name": "Cresud S.A.C.I.F. y A. American Depositary Shares",
-    "lastsale": "$13.39",
-    "netchange": "0.41",
-    "pctchange": "3.159%",
-    "volume": "237363",
-    "marketCap": "798519773.00",
+    "lastsale": "$13.42",
+    "netchange": "0.03",
+    "pctchange": "0.224%",
+    "volume": "320119",
+    "marketCap": "800308839.00",
     "country": "Argentina",
     "ipoyear": "1997",
     "industry": "Real Estate",
@@ -12336,11 +12322,11 @@
   {
     "symbol": "CREV",
     "name": "Carbon Revolution Public Limited Ordinary Shares",
-    "lastsale": "$2.24",
-    "netchange": "-0.13",
-    "pctchange": "-5.485%",
-    "volume": "23462",
-    "marketCap": "4200412.00",
+    "lastsale": "$2.8509",
+    "netchange": "0.6109",
+    "pctchange": "27.272%",
+    "volume": "94954",
+    "marketCap": "5345962.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12350,11 +12336,11 @@
   {
     "symbol": "CREVW",
     "name": "Carbon Revolution Public Limited Company Warrant",
-    "lastsale": "$0.025",
-    "netchange": "-0.0093",
-    "pctchange": "-27.114%",
-    "volume": "34933",
-    "marketCap": "46880.00",
+    "lastsale": "$0.029",
+    "netchange": "0.004",
+    "pctchange": "16.00%",
+    "volume": "24650",
+    "marketCap": "54380.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12364,11 +12350,11 @@
   {
     "symbol": "CREX",
     "name": "Creative Realities Inc. Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "-0.17",
-    "pctchange": "-5.882%",
-    "volume": "66667",
-    "marketCap": "28414912.00",
+    "lastsale": "$2.79",
+    "netchange": "0.07",
+    "pctchange": "2.574%",
+    "volume": "58835",
+    "marketCap": "29146179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -12378,39 +12364,25 @@
   {
     "symbol": "CRGO",
     "name": "Freightos Limited Ordinary shares",
-    "lastsale": "$1.89",
-    "netchange": "0.07",
-    "pctchange": "3.846%",
-    "volume": "40470",
-    "marketCap": "90520960.00",
+    "lastsale": "$1.90",
+    "netchange": "0.01",
+    "pctchange": "0.529%",
+    "volume": "77919",
+    "marketCap": "90999907.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/crgo"
   },
-  {
-    "symbol": "CRGOW",
-    "name": "Freightos Limited Warrants",
-    "lastsale": "$0.1569",
-    "netchange": "-0.0006",
-    "pctchange": "-0.381%",
-    "volume": "444",
-    "marketCap": "7514677.00",
-    "country": "Israel",
-    "ipoyear": "",
-    "industry": "Oil Refining/Marketing",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/crgow"
-  },
   {
     "symbol": "CRGX",
     "name": "CARGO Therapeutics Inc. Common Stock",
-    "lastsale": "$17.11",
-    "netchange": "-0.32",
-    "pctchange": "-1.836%",
-    "volume": "202548",
-    "marketCap": "787534409.00",
+    "lastsale": "$18.47",
+    "netchange": "1.36",
+    "pctchange": "7.949%",
+    "volume": "199812",
+    "marketCap": "850132118.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -12420,11 +12392,11 @@
   {
     "symbol": "CRIS",
     "name": "Curis Inc. Common Stock",
-    "lastsale": "$3.95",
+    "lastsale": "$3.86",
     "netchange": "-0.09",
-    "pctchange": "-2.228%",
-    "volume": "55945",
-    "marketCap": "33444480.00",
+    "pctchange": "-2.278%",
+    "volume": "93523",
+    "marketCap": "32682454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12434,11 +12406,11 @@
   {
     "symbol": "CRKN",
     "name": "Crown Electrokinetics Corp. Common Stock",
-    "lastsale": "$0.2381",
-    "netchange": "-0.0421",
-    "pctchange": "-15.025%",
-    "volume": "33815149",
-    "marketCap": "2214719.00",
+    "lastsale": "$0.2491",
+    "netchange": "0.011",
+    "pctchange": "4.62%",
+    "volume": "27908349",
+    "marketCap": "2317037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12448,11 +12420,11 @@
   {
     "symbol": "CRMD",
     "name": "CorMedix Inc. Common Stock",
-    "lastsale": "$9.70",
-    "netchange": "0.02",
-    "pctchange": "0.207%",
-    "volume": "513844",
-    "marketCap": "588568879.00",
+    "lastsale": "$9.50",
+    "netchange": "-0.20",
+    "pctchange": "-2.062%",
+    "volume": "565154",
+    "marketCap": "576433438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12462,11 +12434,11 @@
   {
     "symbol": "CRML",
     "name": "Critical Metals Corp. Ordinary Shares",
-    "lastsale": "$7.57",
-    "netchange": "-0.53",
-    "pctchange": "-6.543%",
-    "volume": "26626",
-    "marketCap": "686691127.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.09",
+    "pctchange": "-1.189%",
+    "volume": "23063",
+    "marketCap": "678527032.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12476,11 +12448,11 @@
   {
     "symbol": "CRMLW",
     "name": "Critical Metals Corp. Warrants",
-    "lastsale": "$0.3359",
-    "netchange": "0.0737",
-    "pctchange": "28.108%",
-    "volume": "136",
-    "marketCap": "30470218.00",
+    "lastsale": "$0.32",
+    "netchange": "-0.0159",
+    "pctchange": "-4.734%",
+    "volume": "8273",
+    "marketCap": "29027894.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12490,11 +12462,11 @@
   {
     "symbol": "CRMT",
     "name": "America's Car-Mart Inc Common Stock",
-    "lastsale": "$53.00",
-    "netchange": "7.30",
-    "pctchange": "15.974%",
-    "volume": "468941",
-    "marketCap": "339028121.00",
+    "lastsale": "$53.64",
+    "netchange": "0.64",
+    "pctchange": "1.208%",
+    "volume": "162436",
+    "marketCap": "343122045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12504,11 +12476,11 @@
   {
     "symbol": "CRNC",
     "name": "Cerence Inc. Common Stock",
-    "lastsale": "$7.42",
-    "netchange": "0.22",
-    "pctchange": "3.056%",
-    "volume": "2578324",
-    "marketCap": "317782194.00",
+    "lastsale": "$8.31",
+    "netchange": "0.89",
+    "pctchange": "11.995%",
+    "volume": "2902937",
+    "marketCap": "355898927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -12518,11 +12490,11 @@
   {
     "symbol": "CRNT",
     "name": "Ceragon Networks Ltd. Ordinary Shares",
-    "lastsale": "$4.23",
-    "netchange": "-0.14",
-    "pctchange": "-3.204%",
-    "volume": "1357931",
-    "marketCap": "361319498.00",
+    "lastsale": "$4.30",
+    "netchange": "0.07",
+    "pctchange": "1.655%",
+    "volume": "967038",
+    "marketCap": "367298780.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -12532,11 +12504,11 @@
   {
     "symbol": "CRNX",
     "name": "Crinetics Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$57.69",
-    "netchange": "0.58",
-    "pctchange": "1.016%",
-    "volume": "809872",
-    "marketCap": "5350033702.00",
+    "lastsale": "$58.87",
+    "netchange": "1.18",
+    "pctchange": "2.045%",
+    "volume": "419439",
+    "marketCap": "5459464101.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12546,11 +12518,11 @@
   {
     "symbol": "CRON",
     "name": "Cronos Group Inc. Common Share",
-    "lastsale": "$2.025",
-    "netchange": "0.005",
-    "pctchange": "0.248%",
-    "volume": "1128432",
-    "marketCap": "774118468.00",
+    "lastsale": "$2.04",
+    "netchange": "0.015",
+    "pctchange": "0.741%",
+    "volume": "763405",
+    "marketCap": "779852679.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -12560,11 +12532,11 @@
   {
     "symbol": "CROX",
     "name": "Crocs Inc. Common Stock",
-    "lastsale": "$109.91",
-    "netchange": "-3.37",
-    "pctchange": "-2.975%",
-    "volume": "1208467",
-    "marketCap": "6405791766.00",
+    "lastsale": "$109.75",
+    "netchange": "-0.16",
+    "pctchange": "-0.146%",
+    "volume": "1034622",
+    "marketCap": "6396466621.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Shoe Manufacturing",
@@ -12574,11 +12546,11 @@
   {
     "symbol": "CRSP",
     "name": "CRISPR Therapeutics AG Common Shares",
-    "lastsale": "$49.51",
-    "netchange": "-1.63",
-    "pctchange": "-3.187%",
-    "volume": "1443564",
-    "marketCap": "4225850745.00",
+    "lastsale": "$52.33",
+    "netchange": "2.82",
+    "pctchange": "5.696%",
+    "volume": "1648744",
+    "marketCap": "4466547556.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12588,11 +12560,11 @@
   {
     "symbol": "CRSR",
     "name": "Corsair Gaming Inc. Common Stock",
-    "lastsale": "$7.59",
-    "netchange": "-0.16",
-    "pctchange": "-2.065%",
-    "volume": "494191",
-    "marketCap": "794675793.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.11",
+    "pctchange": "-1.449%",
+    "volume": "328497",
+    "marketCap": "783158753.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -12602,11 +12574,11 @@
   {
     "symbol": "CRTO",
     "name": "Criteo S.A. American Depositary Shares",
-    "lastsale": "$41.79",
-    "netchange": "-0.14",
-    "pctchange": "-0.334%",
-    "volume": "335436",
-    "marketCap": "2306062717.00",
+    "lastsale": "$42.00",
+    "netchange": "0.21",
+    "pctchange": "0.503%",
+    "volume": "346065",
+    "marketCap": "2317650972.00",
     "country": "France",
     "ipoyear": "2013",
     "industry": "Advertising",
@@ -12616,11 +12588,11 @@
   {
     "symbol": "CRUS",
     "name": "Cirrus Logic Inc. Common Stock",
-    "lastsale": "$103.96",
-    "netchange": "0.26",
-    "pctchange": "0.251%",
-    "volume": "736297",
-    "marketCap": "5524425355.00",
+    "lastsale": "$104.44",
+    "netchange": "0.48",
+    "pctchange": "0.462%",
+    "volume": "532554",
+    "marketCap": "5549932514.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Semiconductors",
@@ -12630,11 +12602,11 @@
   {
     "symbol": "CRVL",
     "name": "CorVel Corp. Common Stock",
-    "lastsale": "$351.86",
-    "netchange": "-7.94",
-    "pctchange": "-2.207%",
-    "volume": "23999",
-    "marketCap": "6026014528.00",
+    "lastsale": "$352.58",
+    "netchange": "0.72",
+    "pctchange": "0.205%",
+    "volume": "28269",
+    "marketCap": "6038345371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -12644,11 +12616,11 @@
   {
     "symbol": "CRVO",
     "name": "CervoMed Inc. Common Stock",
-    "lastsale": "$9.72",
-    "netchange": "0.02",
-    "pctchange": "0.206%",
-    "volume": "102268",
-    "marketCap": "80226363.00",
+    "lastsale": "$11.91",
+    "netchange": "2.19",
+    "pctchange": "22.531%",
+    "volume": "580450",
+    "marketCap": "98302055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12658,11 +12630,11 @@
   {
     "symbol": "CRVS",
     "name": "Corvus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.13",
-    "netchange": "0.10",
-    "pctchange": "1.245%",
-    "volume": "555030",
-    "marketCap": "522411451.00",
+    "lastsale": "$8.26",
+    "netchange": "0.13",
+    "pctchange": "1.599%",
+    "volume": "477087",
+    "marketCap": "530764893.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12672,11 +12644,11 @@
   {
     "symbol": "CRWD",
     "name": "CrowdStrike Holdings Inc. Class A Common Stock",
-    "lastsale": "$364.84",
-    "netchange": "0.68",
-    "pctchange": "0.187%",
-    "volume": "3188560",
-    "marketCap": "89864255554.00",
+    "lastsale": "$365.65",
+    "netchange": "0.81",
+    "pctchange": "0.222%",
+    "volume": "3236085",
+    "marketCap": "90063767798.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -12686,11 +12658,11 @@
   {
     "symbol": "CRWS",
     "name": "Crown Crafts Inc Common Stock",
-    "lastsale": "$4.66",
-    "netchange": "0.02",
-    "pctchange": "0.431%",
-    "volume": "21566",
-    "marketCap": "48434833.00",
+    "lastsale": "$4.61",
+    "netchange": "-0.05",
+    "pctchange": "-1.073%",
+    "volume": "38947",
+    "marketCap": "47915146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12700,11 +12672,11 @@
   {
     "symbol": "CSBR",
     "name": "Champions Oncology Inc. Common Stock",
-    "lastsale": "$4.34",
-    "netchange": "0.04",
-    "pctchange": "0.93%",
-    "volume": "16332",
-    "marketCap": "58996949.00",
+    "lastsale": "$4.61",
+    "netchange": "0.27",
+    "pctchange": "6.221%",
+    "volume": "3491",
+    "marketCap": "62667266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12714,11 +12686,11 @@
   {
     "symbol": "CSCI",
     "name": "COSCIENS Biopharma Inc. Common Stock",
-    "lastsale": "$2.8765",
-    "netchange": "0.0065",
-    "pctchange": "0.226%",
-    "volume": "1099",
-    "marketCap": "5157590.00",
+    "lastsale": "$2.8134",
+    "netchange": "-0.0631",
+    "pctchange": "-2.194%",
+    "volume": "1676",
+    "marketCap": "5044452.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12728,11 +12700,11 @@
   {
     "symbol": "CSCO",
     "name": "Cisco Systems Inc. Common Stock (DE)",
-    "lastsale": "$60.02",
-    "netchange": "0.40",
-    "pctchange": "0.671%",
-    "volume": "19102464",
-    "marketCap": "239045150765.00",
+    "lastsale": "$59.89",
+    "netchange": "-0.13",
+    "pctchange": "-0.217%",
+    "volume": "14622691",
+    "marketCap": "238527392191.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Computer Communications Equipment",
@@ -12742,11 +12714,11 @@
   {
     "symbol": "CSGP",
     "name": "CoStar Group Inc. Common Stock",
-    "lastsale": "$77.03",
-    "netchange": "-2.72",
-    "pctchange": "-3.411%",
-    "volume": "3286601",
-    "marketCap": "31579181595.00",
+    "lastsale": "$77.32",
+    "netchange": "0.29",
+    "pctchange": "0.376%",
+    "volume": "2480749",
+    "marketCap": "31698069854.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -12756,11 +12728,11 @@
   {
     "symbol": "CSGS",
     "name": "CSG Systems International Inc. Common Stock",
-    "lastsale": "$54.82",
-    "netchange": "-0.13",
-    "pctchange": "-0.237%",
-    "volume": "190582",
-    "marketCap": "1594859676.00",
+    "lastsale": "$54.26",
+    "netchange": "-0.56",
+    "pctchange": "-1.022%",
+    "volume": "135682",
+    "marketCap": "1578567786.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -12770,11 +12742,11 @@
   {
     "symbol": "CSIQ",
     "name": "Canadian Solar Inc. Common Shares (ON)",
-    "lastsale": "$11.46",
-    "netchange": "-0.61",
-    "pctchange": "-5.054%",
-    "volume": "2971329",
-    "marketCap": "758179172.00",
+    "lastsale": "$12.01",
+    "netchange": "0.55",
+    "pctchange": "4.799%",
+    "volume": "2447136",
+    "marketCap": "794566479.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -12787,7 +12759,7 @@
     "lastsale": "$11.35",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12798,10 +12770,10 @@
   {
     "symbol": "CSLMR",
     "name": "CSLM Acquisition Corp. Right",
-    "lastsale": "$0.20",
-    "netchange": "0.0282",
-    "pctchange": "16.414%",
-    "volume": "5170",
+    "lastsale": "$0.1751",
+    "netchange": "-0.0249",
+    "pctchange": "-12.45%",
+    "volume": "29325",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12812,11 +12784,11 @@
   {
     "symbol": "CSLR",
     "name": "Complete Solaria Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.13",
-    "pctchange": "-6.771%",
-    "volume": "1303475",
-    "marketCap": "132043410.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.04",
+    "pctchange": "-2.235%",
+    "volume": "502218",
+    "marketCap": "129092719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12827,9 +12799,9 @@
     "symbol": "CSLRW",
     "name": "Complete Solaria Inc. Warrants",
     "lastsale": "$0.08",
-    "netchange": "-0.005",
-    "pctchange": "-5.882%",
-    "volume": "6744",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "184",
     "marketCap": "5901381.00",
     "country": "United States",
     "ipoyear": "",
@@ -12840,11 +12812,11 @@
   {
     "symbol": "CSPI",
     "name": "CSP Inc. Common Stock",
-    "lastsale": "$16.55",
-    "netchange": "0.04",
-    "pctchange": "0.242%",
-    "volume": "26929",
-    "marketCap": "161585495.00",
+    "lastsale": "$17.40",
+    "netchange": "0.85",
+    "pctchange": "5.136%",
+    "volume": "20416",
+    "marketCap": "169884448.00",
     "country": "United States",
     "ipoyear": "1982",
     "industry": "EDP Services",
@@ -12854,11 +12826,11 @@
   {
     "symbol": "CSQ",
     "name": "Calamos Strategic Total Return Common Stock",
-    "lastsale": "$18.355",
-    "netchange": "-0.015",
-    "pctchange": "-0.082%",
-    "volume": "180115",
-    "marketCap": "2916382302.00",
+    "lastsale": "$18.44",
+    "netchange": "0.085",
+    "pctchange": "0.463%",
+    "volume": "161725",
+    "marketCap": "2929887750.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -12868,11 +12840,11 @@
   {
     "symbol": "CSTE",
     "name": "Caesarstone Ltd. Ordinary Shares",
-    "lastsale": "$4.72",
-    "netchange": "-0.04",
-    "pctchange": "-0.84%",
-    "volume": "36231",
-    "marketCap": "162993173.00",
+    "lastsale": "$4.99",
+    "netchange": "0.27",
+    "pctchange": "5.72%",
+    "volume": "56662",
+    "marketCap": "172316935.00",
     "country": "Israel",
     "ipoyear": "2012",
     "industry": "Building Materials",
@@ -12882,11 +12854,11 @@
   {
     "symbol": "CSTL",
     "name": "Castle Biosciences Inc. Common Stock",
-    "lastsale": "$32.16",
-    "netchange": "0.28",
-    "pctchange": "0.878%",
-    "volume": "403111",
-    "marketCap": "900714800.00",
+    "lastsale": "$31.19",
+    "netchange": "-0.97",
+    "pctchange": "-3.016%",
+    "volume": "526341",
+    "marketCap": "873547718.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -12896,11 +12868,11 @@
   {
     "symbol": "CSWC",
     "name": "Capital Southwest Corporation Common Stock",
-    "lastsale": "$22.90",
-    "netchange": "-0.45",
-    "pctchange": "-1.927%",
-    "volume": "1056638",
-    "marketCap": "1092025087.00",
+    "lastsale": "$22.92",
+    "netchange": "0.02",
+    "pctchange": "0.087%",
+    "volume": "1459678",
+    "marketCap": "1092978820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12910,11 +12882,11 @@
   {
     "symbol": "CSWCZ",
     "name": "Capital Southwest Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.7001",
-    "netchange": "-0.0449",
-    "pctchange": "-0.174%",
-    "volume": "1421",
-    "marketCap": "1204586740.00",
+    "lastsale": "$25.71",
+    "netchange": "0.0099",
+    "pctchange": "0.039%",
+    "volume": "7507",
+    "marketCap": "1205050762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -12924,11 +12896,11 @@
   {
     "symbol": "CSWI",
     "name": "CSW Industrials Inc. Common Stock",
-    "lastsale": "$409.94",
-    "netchange": "-5.26",
-    "pctchange": "-1.267%",
-    "volume": "63419",
-    "marketCap": "6893596133.00",
+    "lastsale": "$415.77",
+    "netchange": "5.83",
+    "pctchange": "1.422%",
+    "volume": "72128",
+    "marketCap": "6991634055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12938,11 +12910,11 @@
   {
     "symbol": "CSX",
     "name": "CSX Corporation Common Stock",
-    "lastsale": "$34.62",
-    "netchange": "-0.68",
-    "pctchange": "-1.926%",
-    "volume": "12745263",
-    "marketCap": "66761871077.00",
+    "lastsale": "$34.45",
+    "netchange": "-0.17",
+    "pctchange": "-0.491%",
+    "volume": "10494182",
+    "marketCap": "66434039821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -12952,11 +12924,11 @@
   {
     "symbol": "CTAS",
     "name": "Cintas Corporation Common Stock",
-    "lastsale": "$223.22",
-    "netchange": "-0.38",
-    "pctchange": "-0.17%",
-    "volume": "1015218",
-    "marketCap": "90024320858.00",
+    "lastsale": "$223.71",
+    "netchange": "0.49",
+    "pctchange": "0.22%",
+    "volume": "1329052",
+    "marketCap": "90221937188.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Apparel",
@@ -12966,11 +12938,11 @@
   {
     "symbol": "CTBI",
     "name": "Community Trust Bancorp Inc. Common Stock",
-    "lastsale": "$58.86",
-    "netchange": "-0.38",
-    "pctchange": "-0.641%",
-    "volume": "43022",
-    "marketCap": "1062889348.00",
+    "lastsale": "$58.40",
+    "netchange": "-0.46",
+    "pctchange": "-0.782%",
+    "volume": "31983",
+    "marketCap": "1054582703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12980,11 +12952,11 @@
   {
     "symbol": "CTCX",
     "name": "Carmell Corporation Common Stock",
-    "lastsale": "$0.3255",
-    "netchange": "-0.0245",
-    "pctchange": "-7.00%",
-    "volume": "129328",
-    "marketCap": "6804710.00",
+    "lastsale": "$0.305",
+    "netchange": "-0.0205",
+    "pctchange": "-6.298%",
+    "volume": "75734",
+    "marketCap": "6376149.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13008,11 +12980,11 @@
   {
     "symbol": "CTHR",
     "name": "Charles & Colvard Ltd Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.03",
-    "pctchange": "-2.521%",
-    "volume": "8810",
-    "marketCap": "3520015.00",
+    "lastsale": "$1.1709",
+    "netchange": "0.0109",
+    "pctchange": "0.94%",
+    "volume": "3114",
+    "marketCap": "3553091.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Consumer Specialties",
@@ -13022,11 +12994,11 @@
   {
     "symbol": "CTKB",
     "name": "Cytek Biosciences Inc. Common Stock",
-    "lastsale": "$6.54",
-    "netchange": "-0.15",
-    "pctchange": "-2.242%",
-    "volume": "465553",
-    "marketCap": "842421416.00",
+    "lastsale": "$6.47",
+    "netchange": "-0.07",
+    "pctchange": "-1.07%",
+    "volume": "435380",
+    "marketCap": "833404673.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -13036,11 +13008,11 @@
   {
     "symbol": "CTLP",
     "name": "Cantaloupe Inc. Common Stock",
-    "lastsale": "$9.13",
-    "netchange": "0.01",
-    "pctchange": "0.11%",
-    "volume": "319172",
-    "marketCap": "666363750.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.08",
+    "pctchange": "-0.876%",
+    "volume": "241456",
+    "marketCap": "660524857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -13050,11 +13022,11 @@
   {
     "symbol": "CTMX",
     "name": "CytomX Therapeutics Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.13",
-    "pctchange": "-10.078%",
-    "volume": "1596048",
-    "marketCap": "90780300.00",
+    "lastsale": "$1.18",
+    "netchange": "0.02",
+    "pctchange": "1.724%",
+    "volume": "926836",
+    "marketCap": "92345477.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13064,11 +13036,11 @@
   {
     "symbol": "CTNM",
     "name": "Contineum Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$14.25",
-    "netchange": "0.12",
-    "pctchange": "0.849%",
-    "volume": "64639",
-    "marketCap": "367333550.00",
+    "lastsale": "$14.69",
+    "netchange": "0.44",
+    "pctchange": "3.088%",
+    "volume": "48443",
+    "marketCap": "378675779.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13078,11 +13050,11 @@
   {
     "symbol": "CTNT",
     "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "-0.46",
-    "pctchange": "-12.921%",
-    "volume": "716551",
-    "marketCap": "6076676.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.10",
+    "pctchange": "-3.226%",
+    "volume": "676818",
+    "marketCap": "5880654.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Motor Vehicles",
@@ -13092,11 +13064,11 @@
   {
     "symbol": "CTOR",
     "name": "Citius Oncology Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "0.21",
-    "pctchange": "14.894%",
-    "volume": "1527763",
-    "marketCap": "3815503.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.18",
+    "pctchange": "-11.111%",
+    "volume": "573409",
+    "marketCap": "3391559.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13106,11 +13078,11 @@
   {
     "symbol": "CTRM",
     "name": "Castor Maritime Inc. Common Shares",
-    "lastsale": "$3.40",
-    "netchange": "-0.10",
-    "pctchange": "-2.857%",
-    "volume": "51683",
-    "marketCap": "32852116.00",
+    "lastsale": "$3.41",
+    "netchange": "0.01",
+    "pctchange": "0.294%",
+    "volume": "39063",
+    "marketCap": "32948740.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -13120,11 +13092,11 @@
   {
     "symbol": "CTRN",
     "name": "Citi Trends Inc. Common Stock",
-    "lastsale": "$25.00",
-    "netchange": "-1.19",
-    "pctchange": "-4.544%",
-    "volume": "184897",
-    "marketCap": "215383575.00",
+    "lastsale": "$25.18",
+    "netchange": "0.18",
+    "pctchange": "0.72%",
+    "volume": "172449",
+    "marketCap": "216934337.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13134,11 +13106,11 @@
   {
     "symbol": "CTSH",
     "name": "Cognizant Technology Solutions Corporation Class A Common Stock",
-    "lastsale": "$80.73",
-    "netchange": "0.15",
-    "pctchange": "0.186%",
-    "volume": "1822973",
-    "marketCap": "40027892510.00",
+    "lastsale": "$81.145",
+    "netchange": "0.415",
+    "pctchange": "0.514%",
+    "volume": "2657031",
+    "marketCap": "40233659578.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -13148,11 +13120,11 @@
   {
     "symbol": "CTSO",
     "name": "Cytosorbents Corporation Common Stock",
-    "lastsale": "$0.925",
-    "netchange": "-0.04",
-    "pctchange": "-4.145%",
-    "volume": "76227",
-    "marketCap": "50578601.00",
+    "lastsale": "$0.9125",
+    "netchange": "-0.0125",
+    "pctchange": "-1.351%",
+    "volume": "125332",
+    "marketCap": "49895107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -13162,11 +13134,11 @@
   {
     "symbol": "CTXR",
     "name": "Citius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "0.02",
-    "pctchange": "0.549%",
-    "volume": "109913",
-    "marketCap": "28281493.00",
+    "lastsale": "$3.52",
+    "netchange": "-0.14",
+    "pctchange": "-3.825%",
+    "volume": "109889",
+    "marketCap": "27199688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13176,11 +13148,11 @@
   {
     "symbol": "CUB",
     "name": "Lionheart Holdings Class A Ordinary Shares",
-    "lastsale": "$10.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1147",
-    "marketCap": "319591875.00",
+    "lastsale": "$10.0796",
+    "netchange": "0.0196",
+    "pctchange": "0.195%",
+    "volume": "15156",
+    "marketCap": "320214539.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -13190,10 +13162,10 @@
   {
     "symbol": "CUBA",
     "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "0.01",
-    "pctchange": "0.41%",
-    "volume": "16921",
+    "lastsale": "$2.47",
+    "netchange": "0.02",
+    "pctchange": "0.816%",
+    "volume": "19422",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -13207,7 +13179,7 @@
     "lastsale": "$10.4295",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "54",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13218,10 +13190,10 @@
   {
     "symbol": "CUBWW",
     "name": "Lionheart Holdings Warrant",
-    "lastsale": "$0.0895",
-    "netchange": "0.0212",
-    "pctchange": "31.04%",
-    "volume": "42461",
+    "lastsale": "$0.10",
+    "netchange": "0.0105",
+    "pctchange": "11.732%",
+    "volume": "49152",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13232,11 +13204,11 @@
   {
     "symbol": "CUE",
     "name": "Cue Biopharma Inc. Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.02",
-    "pctchange": "1.942%",
-    "volume": "312671",
-    "marketCap": "66517843.00",
+    "lastsale": "$1.10",
+    "netchange": "0.05",
+    "pctchange": "4.762%",
+    "volume": "262093",
+    "marketCap": "69685360.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13246,11 +13218,11 @@
   {
     "symbol": "CURI",
     "name": "CuriosityStream Inc. Class A Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.05",
-    "pctchange": "-2.732%",
-    "volume": "294760",
-    "marketCap": "98752958.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.06",
+    "pctchange": "-3.371%",
+    "volume": "115615",
+    "marketCap": "95424207.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13260,11 +13232,11 @@
   {
     "symbol": "CURIW",
     "name": "CuriosityStream Inc. Warrant",
-    "lastsale": "$0.0263",
-    "netchange": "-0.0037",
-    "pctchange": "-12.333%",
-    "volume": "18227",
-    "marketCap": "1459103.00",
+    "lastsale": "$0.029",
+    "netchange": "0.0027",
+    "pctchange": "10.266%",
+    "volume": "11837",
+    "marketCap": "1608897.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13274,11 +13246,11 @@
   {
     "symbol": "CURR",
     "name": "Currenc Group Inc. Ordinary Shares",
-    "lastsale": "$1.41",
-    "netchange": "-0.10",
-    "pctchange": "-6.623%",
-    "volume": "5530",
-    "marketCap": "65604479.00",
+    "lastsale": "$1.50",
+    "netchange": "0.09",
+    "pctchange": "6.383%",
+    "volume": "3943",
+    "marketCap": "69791999.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13288,11 +13260,11 @@
   {
     "symbol": "CUTR",
     "name": "Cutera Inc. Common Stock",
-    "lastsale": "$0.3956",
-    "netchange": "-0.0343",
-    "pctchange": "-7.979%",
-    "volume": "216629",
-    "marketCap": "7985552.00",
+    "lastsale": "$0.3898",
+    "netchange": "-0.0058",
+    "pctchange": "-1.466%",
+    "volume": "235913",
+    "marketCap": "7868474.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -13302,11 +13274,11 @@
   {
     "symbol": "CVAC",
     "name": "CureVac N.V. Ordinary Shares",
-    "lastsale": "$3.04",
-    "netchange": "0.15",
-    "pctchange": "5.19%",
-    "volume": "1051617",
-    "marketCap": "680925572.00",
+    "lastsale": "$3.10",
+    "netchange": "0.06",
+    "pctchange": "1.974%",
+    "volume": "802622",
+    "marketCap": "694364893.00",
     "country": "Germany",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13316,11 +13288,11 @@
   {
     "symbol": "CVBF",
     "name": "CVB Financial Corporation Common Stock",
-    "lastsale": "$22.98",
-    "netchange": "-0.54",
-    "pctchange": "-2.296%",
-    "volume": "596254",
-    "marketCap": "3209791570.00",
+    "lastsale": "$23.25",
+    "netchange": "0.27",
+    "pctchange": "1.175%",
+    "volume": "577206",
+    "marketCap": "3247504526.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13330,11 +13302,11 @@
   {
     "symbol": "CVCO",
     "name": "Cavco Industries Inc. Common Stock When Issued",
-    "lastsale": "$498.05",
-    "netchange": "-8.02",
-    "pctchange": "-1.585%",
-    "volume": "37392",
-    "marketCap": "4037527990.00",
+    "lastsale": "$500.64",
+    "netchange": "2.59",
+    "pctchange": "0.52%",
+    "volume": "33663",
+    "marketCap": "4058524270.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -13344,11 +13316,11 @@
   {
     "symbol": "CVGI",
     "name": "Commercial Vehicle Group Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "0.01",
-    "pctchange": "0.435%",
-    "volume": "420676",
-    "marketCap": "79691717.00",
+    "lastsale": "$2.36",
+    "netchange": "0.05",
+    "pctchange": "2.165%",
+    "volume": "354052",
+    "marketCap": "81416646.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Auto Parts:O.E.M.",
@@ -13358,11 +13330,11 @@
   {
     "symbol": "CVGW",
     "name": "Calavo Growers Inc. Common Stock",
-    "lastsale": "$26.29",
-    "netchange": "-0.49",
-    "pctchange": "-1.83%",
-    "volume": "195474",
-    "marketCap": "468003380.00",
+    "lastsale": "$25.92",
+    "netchange": "-0.37",
+    "pctchange": "-1.407%",
+    "volume": "145877",
+    "marketCap": "461416798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -13372,11 +13344,11 @@
   {
     "symbol": "CVKD",
     "name": "Cadrenal Therapeutics Inc. Common Stock",
-    "lastsale": "$13.37",
-    "netchange": "0.37",
-    "pctchange": "2.846%",
-    "volume": "58789",
-    "marketCap": "22177768.00",
+    "lastsale": "$12.55",
+    "netchange": "-0.82",
+    "pctchange": "-6.133%",
+    "volume": "69509",
+    "marketCap": "20817576.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13386,11 +13358,11 @@
   {
     "symbol": "CVLT",
     "name": "Commvault Systems Inc. Common Stock",
-    "lastsale": "$172.24",
-    "netchange": "-2.51",
-    "pctchange": "-1.436%",
-    "volume": "276622",
-    "marketCap": "7531359350.00",
+    "lastsale": "$175.75",
+    "netchange": "3.51",
+    "pctchange": "2.038%",
+    "volume": "256165",
+    "marketCap": "7684837470.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -13400,11 +13372,11 @@
   {
     "symbol": "CVRX",
     "name": "CVRx Inc. Common Stock",
-    "lastsale": "$13.40",
-    "netchange": "-1.39",
-    "pctchange": "-9.398%",
-    "volume": "175544",
-    "marketCap": "325133084.00",
+    "lastsale": "$13.48",
+    "netchange": "0.08",
+    "pctchange": "0.597%",
+    "volume": "143163",
+    "marketCap": "327074177.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13414,11 +13386,11 @@
   {
     "symbol": "CVV",
     "name": "CVD Equipment Corporation Common Stock",
-    "lastsale": "$3.36",
-    "netchange": "-0.04",
-    "pctchange": "-1.176%",
-    "volume": "16353",
-    "marketCap": "23122976.00",
+    "lastsale": "$3.67",
+    "netchange": "0.31",
+    "pctchange": "9.226%",
+    "volume": "38402",
+    "marketCap": "25256345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13428,11 +13400,11 @@
   {
     "symbol": "CWBC",
     "name": "Community West Bancshares Common Stock",
-    "lastsale": "$21.82",
-    "netchange": "-0.19",
-    "pctchange": "-0.863%",
-    "volume": "28839",
-    "marketCap": "413393952.00",
+    "lastsale": "$21.75",
+    "netchange": "-0.07",
+    "pctchange": "-0.321%",
+    "volume": "43768",
+    "marketCap": "412067757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13442,11 +13414,11 @@
   {
     "symbol": "CWCO",
     "name": "Consolidated Water Co. Ltd. Ordinary Shares",
-    "lastsale": "$25.56",
-    "netchange": "-0.22",
-    "pctchange": "-0.853%",
-    "volume": "119168",
-    "marketCap": "404739967.00",
+    "lastsale": "$25.73",
+    "netchange": "0.17",
+    "pctchange": "0.665%",
+    "volume": "104608",
+    "marketCap": "407431900.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -13456,11 +13428,11 @@
   {
     "symbol": "CWD",
     "name": "CaliberCos Inc. Class A Common Stock",
-    "lastsale": "$0.4799",
-    "netchange": "0.0098",
-    "pctchange": "2.085%",
-    "volume": "61005",
-    "marketCap": "10784682.00",
+    "lastsale": "$0.4998",
+    "netchange": "0.0199",
+    "pctchange": "4.147%",
+    "volume": "45939",
+    "marketCap": "11231890.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -13470,11 +13442,11 @@
   {
     "symbol": "CWST",
     "name": "Casella Waste Systems Inc. Class A Common Stock",
-    "lastsale": "$110.69",
-    "netchange": "-1.43",
-    "pctchange": "-1.275%",
-    "volume": "241953",
-    "marketCap": "7008188140.00",
+    "lastsale": "$111.21",
+    "netchange": "0.52",
+    "pctchange": "0.47%",
+    "volume": "216716",
+    "marketCap": "7041111239.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Environmental Services",
@@ -13484,11 +13456,11 @@
   {
     "symbol": "CXAI",
     "name": "CXApp Inc. Class A Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1440641",
-    "marketCap": "25183993.00",
+    "lastsale": "$2.01",
+    "netchange": "0.48",
+    "pctchange": "31.373%",
+    "volume": "8408145",
+    "marketCap": "33084853.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13498,11 +13470,11 @@
   {
     "symbol": "CXAIW",
     "name": "CXApp Inc. Warrant",
-    "lastsale": "$0.2126",
-    "netchange": "0.004",
-    "pctchange": "1.918%",
-    "volume": "17102",
-    "marketCap": "3499423.00",
+    "lastsale": "$0.213",
+    "netchange": "0.0004",
+    "pctchange": "0.188%",
+    "volume": "208585",
+    "marketCap": "3506007.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13512,11 +13484,11 @@
   {
     "symbol": "CXDO",
     "name": "Crexendo Inc. Common Stock",
-    "lastsale": "$5.10",
-    "netchange": "-0.32",
-    "pctchange": "-5.904%",
-    "volume": "268723",
-    "marketCap": "138218405.00",
+    "lastsale": "$5.14",
+    "netchange": "0.04",
+    "pctchange": "0.784%",
+    "volume": "120528",
+    "marketCap": "139302471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -13526,11 +13498,11 @@
   {
     "symbol": "CYBR",
     "name": "CyberArk Software Ltd. Ordinary Shares",
-    "lastsale": "$327.57",
-    "netchange": "-2.14",
-    "pctchange": "-0.649%",
-    "volume": "198021",
-    "marketCap": "13841580414.00",
+    "lastsale": "$323.22",
+    "netchange": "-4.35",
+    "pctchange": "-1.328%",
+    "volume": "834313",
+    "marketCap": "13657769702.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -13540,11 +13512,11 @@
   {
     "symbol": "CYCC",
     "name": "Cyclacel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.407",
-    "netchange": "0.007",
-    "pctchange": "1.75%",
-    "volume": "1109561",
-    "marketCap": "2558892.00",
+    "lastsale": "$0.377",
+    "netchange": "-0.03",
+    "pctchange": "-7.371%",
+    "volume": "759321",
+    "marketCap": "2370276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13555,9 +13527,9 @@
     "symbol": "CYCCP",
     "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock",
     "lastsale": "$6.47",
-    "netchange": "-0.51",
-    "pctchange": "-7.307%",
-    "volume": "152",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "40678216.00",
     "country": "United States",
     "ipoyear": "",
@@ -13568,11 +13540,11 @@
   {
     "symbol": "CYCN",
     "name": "Cyclerion Therapeutics Inc. Common Stock",
-    "lastsale": "$5.32",
-    "netchange": "-1.03",
-    "pctchange": "-16.22%",
-    "volume": "3408557",
-    "marketCap": "14417711.00",
+    "lastsale": "$3.60",
+    "netchange": "-1.72",
+    "pctchange": "-32.331%",
+    "volume": "1028145",
+    "marketCap": "9756346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13582,11 +13554,11 @@
   {
     "symbol": "CYN",
     "name": "Cyngn Inc. Common Stock",
-    "lastsale": "$5.59",
-    "netchange": "-0.22",
-    "pctchange": "-3.787%",
-    "volume": "46489",
-    "marketCap": "11329024.00",
+    "lastsale": "$5.96",
+    "netchange": "0.37",
+    "pctchange": "6.619%",
+    "volume": "54382",
+    "marketCap": "12078888.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13596,11 +13568,11 @@
   {
     "symbol": "CYRX",
     "name": "CryoPort Inc. Common Stock",
-    "lastsale": "$7.27",
-    "netchange": "-0.23",
-    "pctchange": "-3.067%",
-    "volume": "356287",
-    "marketCap": "359360338.00",
+    "lastsale": "$7.33",
+    "netchange": "0.06",
+    "pctchange": "0.825%",
+    "volume": "236548",
+    "marketCap": "362326173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13610,11 +13582,11 @@
   {
     "symbol": "CYTH",
     "name": "Cyclo Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6027",
-    "netchange": "-0.0573",
-    "pctchange": "-8.682%",
-    "volume": "38580",
-    "marketCap": "17338507.00",
+    "lastsale": "$0.61",
+    "netchange": "0.0073",
+    "pctchange": "1.211%",
+    "volume": "38421",
+    "marketCap": "17548514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13625,9 +13597,9 @@
     "symbol": "CYTHW",
     "name": "Cyclo Therapeutics Inc. Warrant",
     "lastsale": "$0.13",
-    "netchange": "-0.0038",
-    "pctchange": "-2.84%",
-    "volume": "8001",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "3739847.00",
     "country": "United States",
     "ipoyear": "",
@@ -13638,11 +13610,11 @@
   {
     "symbol": "CYTK",
     "name": "Cytokinetics Incorporated Common Stock",
-    "lastsale": "$50.40",
-    "netchange": "-0.04",
-    "pctchange": "-0.079%",
-    "volume": "832509",
-    "marketCap": "5947917696.00",
+    "lastsale": "$50.96",
+    "netchange": "0.56",
+    "pctchange": "1.111%",
+    "volume": "580844",
+    "marketCap": "6014005670.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13652,11 +13624,11 @@
   {
     "symbol": "CYTO",
     "name": "Altamira Therapeutics Ltd. Common Shares",
-    "lastsale": "$0.4884",
-    "netchange": "0.0244",
-    "pctchange": "5.259%",
-    "volume": "234902",
-    "marketCap": "1577532.00",
+    "lastsale": "$0.5175",
+    "netchange": "0.0291",
+    "pctchange": "5.958%",
+    "volume": "166424",
+    "marketCap": "1671525.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13666,11 +13638,11 @@
   {
     "symbol": "CZFS",
     "name": "Citizens Financial Services Inc. Common Stock",
-    "lastsale": "$71.32",
-    "netchange": "2.15",
-    "pctchange": "3.108%",
-    "volume": "28846",
-    "marketCap": "339463944.00",
+    "lastsale": "$70.43",
+    "netchange": "-0.89",
+    "pctchange": "-1.248%",
+    "volume": "18342",
+    "marketCap": "335227784.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13680,11 +13652,11 @@
   {
     "symbol": "CZNC",
     "name": "Citizens & Northern Corp Common Stock",
-    "lastsale": "$20.55",
-    "netchange": "-0.05",
-    "pctchange": "-0.243%",
-    "volume": "26267",
-    "marketCap": "316760413.00",
+    "lastsale": "$20.49",
+    "netchange": "-0.06",
+    "pctchange": "-0.292%",
+    "volume": "14627",
+    "marketCap": "315835565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13694,11 +13666,11 @@
   {
     "symbol": "CZR",
     "name": "Caesars Entertainment Inc. Common Stock",
-    "lastsale": "$37.90",
-    "netchange": "-0.725",
-    "pctchange": "-1.877%",
-    "volume": "3689416",
-    "marketCap": "8053006023.00",
+    "lastsale": "$37.60",
+    "netchange": "-0.30",
+    "pctchange": "-0.792%",
+    "volume": "3715067",
+    "marketCap": "7989261912.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -13708,11 +13680,11 @@
   {
     "symbol": "CZWI",
     "name": "Citizens Community Bancorp Inc. Common Stock",
-    "lastsale": "$16.96",
-    "netchange": "0.08",
-    "pctchange": "0.474%",
-    "volume": "33720",
-    "marketCap": "170174774.00",
+    "lastsale": "$16.85",
+    "netchange": "-0.11",
+    "pctchange": "-0.649%",
+    "volume": "16028",
+    "marketCap": "169071047.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -13722,11 +13694,11 @@
   {
     "symbol": "DADA",
     "name": "Dada Nexus Limited American Depositary Shares",
-    "lastsale": "$1.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.714%",
-    "volume": "785097",
-    "marketCap": "367068199.00",
+    "lastsale": "$1.42",
+    "netchange": "0.03",
+    "pctchange": "2.158%",
+    "volume": "780768",
+    "marketCap": "374990534.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -13736,11 +13708,11 @@
   {
     "symbol": "DAIO",
     "name": "Data I/O Corporation Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "-0.04",
-    "pctchange": "-1.515%",
-    "volume": "10137",
-    "marketCap": "24013649.00",
+    "lastsale": "$2.62",
+    "netchange": "0.02",
+    "pctchange": "0.769%",
+    "volume": "16881",
+    "marketCap": "24198370.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Electrical Products",
@@ -13750,11 +13722,11 @@
   {
     "symbol": "DAKT",
     "name": "Daktronics Inc. Common Stock",
-    "lastsale": "$19.21",
-    "netchange": "0.285",
-    "pctchange": "1.506%",
-    "volume": "1014694",
-    "marketCap": "896124658.00",
+    "lastsale": "$19.50",
+    "netchange": "0.29",
+    "pctchange": "1.51%",
+    "volume": "662341",
+    "marketCap": "916232499.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Miscellaneous manufacturing industries",
@@ -13764,11 +13736,11 @@
   {
     "symbol": "DALN",
     "name": "DallasNews Corporation Series A Common Stock",
-    "lastsale": "$4.62",
-    "netchange": "-0.05",
-    "pctchange": "-1.071%",
-    "volume": "24864",
-    "marketCap": "24728504.00",
+    "lastsale": "$4.67",
+    "netchange": "0.05",
+    "pctchange": "1.082%",
+    "volume": "34449",
+    "marketCap": "24996128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -13778,11 +13750,11 @@
   {
     "symbol": "DARE",
     "name": "Dare Bioscience Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.05",
-    "pctchange": "-1.538%",
-    "volume": "22878",
-    "marketCap": "27841245.00",
+    "lastsale": "$3.25",
+    "netchange": "0.05",
+    "pctchange": "1.563%",
+    "volume": "22243",
+    "marketCap": "28276264.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13792,11 +13764,11 @@
   {
     "symbol": "DASH",
     "name": "DoorDash Inc. Class A Common Stock",
-    "lastsale": "$175.89",
-    "netchange": "-0.99",
-    "pctchange": "-0.56%",
-    "volume": "1985181",
-    "marketCap": "73064044478.00",
+    "lastsale": "$178.48",
+    "netchange": "2.59",
+    "pctchange": "1.473%",
+    "volume": "1951009",
+    "marketCap": "74139920737.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13806,11 +13778,11 @@
   {
     "symbol": "DATS",
     "name": "DatChat Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.06",
-    "pctchange": "-3.352%",
-    "volume": "49564",
-    "marketCap": "5206139.00",
+    "lastsale": "$1.80",
+    "netchange": "0.07",
+    "pctchange": "4.046%",
+    "volume": "30601",
+    "marketCap": "5416792.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -13820,11 +13792,11 @@
   {
     "symbol": "DAVE",
     "name": "Dave Inc. Class A Common Stock",
-    "lastsale": "$88.46",
-    "netchange": "0.73",
-    "pctchange": "0.832%",
-    "volume": "425451",
-    "marketCap": "1128481566.00",
+    "lastsale": "$91.97",
+    "netchange": "3.51",
+    "pctchange": "3.968%",
+    "volume": "460518",
+    "marketCap": "1173258531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13834,11 +13806,11 @@
   {
     "symbol": "DAVEW",
     "name": "Dave Inc. Warrants",
-    "lastsale": "$0.1599",
-    "netchange": "0.0248",
-    "pctchange": "18.357%",
-    "volume": "14358",
-    "marketCap": "2039840.00",
+    "lastsale": "$0.1992",
+    "netchange": "0.0393",
+    "pctchange": "24.578%",
+    "volume": "60887",
+    "marketCap": "2541188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13848,11 +13820,11 @@
   {
     "symbol": "DAWN",
     "name": "Day One Biopharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.46",
-    "netchange": "-0.34",
-    "pctchange": "-2.464%",
-    "volume": "881484",
-    "marketCap": "1357391117.00",
+    "lastsale": "$13.75",
+    "netchange": "0.29",
+    "pctchange": "2.155%",
+    "volume": "568099",
+    "marketCap": "1386636543.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13862,11 +13834,11 @@
   {
     "symbol": "DBGI",
     "name": "Digital Brands Group Inc. Common Stock",
-    "lastsale": "$0.1028",
-    "netchange": "0.0045",
-    "pctchange": "4.578%",
-    "volume": "16478316",
-    "marketCap": "3969461.00",
+    "lastsale": "$0.1025",
+    "netchange": "-0.0003",
+    "pctchange": "-0.292%",
+    "volume": "3687312",
+    "marketCap": "3957877.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13877,9 +13849,9 @@
     "symbol": "DBGIW",
     "name": "Digital Brands Group Inc. Warrant",
     "lastsale": "$12.80",
-    "netchange": "0.78",
-    "pctchange": "6.489%",
-    "volume": "167",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4",
     "marketCap": "494252006.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -13891,9 +13863,9 @@
     "symbol": "DBVT",
     "name": "DBV Technologies S.A. American Depositary Shares",
     "lastsale": "$3.66",
-    "netchange": "-0.44",
-    "pctchange": "-10.732%",
-    "volume": "15370",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "27069",
     "marketCap": "70639116.00",
     "country": "France",
     "ipoyear": "2014",
@@ -13904,11 +13876,11 @@
   {
     "symbol": "DBX",
     "name": "Dropbox Inc. Class A Common Stock",
-    "lastsale": "$28.73",
-    "netchange": "0.05",
-    "pctchange": "0.174%",
-    "volume": "1937314",
-    "marketCap": "8898547928.00",
+    "lastsale": "$29.06",
+    "netchange": "0.33",
+    "pctchange": "1.149%",
+    "volume": "2087214",
+    "marketCap": "9000758886.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -13918,11 +13890,11 @@
   {
     "symbol": "DCBO",
     "name": "Docebo Inc. Common Shares",
-    "lastsale": "$49.60",
-    "netchange": "-0.42",
-    "pctchange": "-0.84%",
-    "volume": "56547",
-    "marketCap": "1499453979.00",
+    "lastsale": "$49.21",
+    "netchange": "-0.39",
+    "pctchange": "-0.786%",
+    "volume": "36258",
+    "marketCap": "1487663918.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -13932,11 +13904,11 @@
   {
     "symbol": "DCGO",
     "name": "DocGo Inc. Common Stock",
-    "lastsale": "$4.11",
-    "netchange": "-0.09",
-    "pctchange": "-2.143%",
-    "volume": "400765",
-    "marketCap": "419427596.00",
+    "lastsale": "$4.08",
+    "netchange": "-0.03",
+    "pctchange": "-0.73%",
+    "volume": "314442",
+    "marketCap": "416366081.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -13946,11 +13918,11 @@
   {
     "symbol": "DCOM",
     "name": "Dime Community Bancshares Inc. Common Stock",
-    "lastsale": "$35.83",
-    "netchange": "-0.76",
-    "pctchange": "-2.077%",
-    "volume": "181770",
-    "marketCap": "1402757542.00",
+    "lastsale": "$35.89",
+    "netchange": "0.06",
+    "pctchange": "0.167%",
+    "volume": "139861",
+    "marketCap": "1405106564.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13960,11 +13932,11 @@
   {
     "symbol": "DCOMG",
     "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034",
-    "lastsale": "$27.19",
-    "netchange": "-0.07",
-    "pctchange": "-0.257%",
-    "volume": "7723",
-    "marketCap": "1064451440.00",
+    "lastsale": "$27.20",
+    "netchange": "0.01",
+    "pctchange": "0.037%",
+    "volume": "435",
+    "marketCap": "1064842926.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13974,11 +13946,11 @@
   {
     "symbol": "DCOMP",
     "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.8038",
-    "netchange": "0.0038",
-    "pctchange": "0.019%",
-    "volume": "13741",
-    "marketCap": "775325979.00",
+    "lastsale": "$19.54",
+    "netchange": "-0.2638",
+    "pctchange": "-1.332%",
+    "volume": "5074",
+    "marketCap": "764998113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13988,11 +13960,11 @@
   {
     "symbol": "DCTH",
     "name": "Delcath Systems Inc. Common Stock",
-    "lastsale": "$11.48",
-    "netchange": "0.05",
-    "pctchange": "0.437%",
-    "volume": "188900",
-    "marketCap": "367059040.00",
+    "lastsale": "$11.87",
+    "netchange": "0.39",
+    "pctchange": "3.397%",
+    "volume": "239726",
+    "marketCap": "379528816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14002,11 +13974,11 @@
   {
     "symbol": "DDI",
     "name": "DoubleDown Interactive Co. Ltd. American Depository Shares",
-    "lastsale": "$12.88",
-    "netchange": "-0.47",
-    "pctchange": "-3.521%",
-    "volume": "33937",
-    "marketCap": "638248307.00",
+    "lastsale": "$12.98",
+    "netchange": "0.10",
+    "pctchange": "0.776%",
+    "volume": "29314",
+    "marketCap": "643203651.00",
     "country": "South Korea",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -14016,11 +13988,11 @@
   {
     "symbol": "DDOG",
     "name": "Datadog Inc. Class A Common Stock",
-    "lastsale": "$163.35",
-    "netchange": "-2.53",
-    "pctchange": "-1.525%",
-    "volume": "4511589",
-    "marketCap": "55493761034.00",
+    "lastsale": "$168.65",
+    "netchange": "5.30",
+    "pctchange": "3.245%",
+    "volume": "6041611",
+    "marketCap": "57294293226.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14031,9 +14003,9 @@
     "symbol": "DECA",
     "name": "Denali Capital Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$11.80",
-    "netchange": "-0.13",
-    "pctchange": "-1.09%",
-    "volume": "558",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14041,6 +14013,20 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/deca"
   },
+  {
+    "symbol": "DECAU",
+    "name": "Denali Capital Acquisition Corp. Unit",
+    "lastsale": "$11.79",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/decau"
+  },
   {
     "symbol": "DECAW",
     "name": "Denali Capital Acquisition Corp. Warrant",
@@ -14058,11 +14044,11 @@
   {
     "symbol": "DENN",
     "name": "Denny's Corporation Common Stock",
-    "lastsale": "$6.28",
-    "netchange": "0.01",
-    "pctchange": "0.159%",
-    "volume": "638621",
-    "marketCap": "322346710.00",
+    "lastsale": "$6.27",
+    "netchange": "-0.01",
+    "pctchange": "-0.159%",
+    "volume": "666973",
+    "marketCap": "321833419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -14072,11 +14058,11 @@
   {
     "symbol": "DERM",
     "name": "Journey Medical Corporation Common Stock",
-    "lastsale": "$5.48",
-    "netchange": "-0.11",
-    "pctchange": "-1.968%",
-    "volume": "54811",
-    "marketCap": "114476849.00",
+    "lastsale": "$5.35",
+    "netchange": "-0.13",
+    "pctchange": "-2.372%",
+    "volume": "351750",
+    "marketCap": "111761158.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14086,11 +14072,11 @@
   {
     "symbol": "DEVS",
     "name": "DevvStream Corp. Common Stock",
-    "lastsale": "$0.7833",
-    "netchange": "0.0333",
-    "pctchange": "4.44%",
-    "volume": "678967",
-    "marketCap": "5849354.00",
+    "lastsale": "$0.7122",
+    "netchange": "-0.0711",
+    "pctchange": "-9.077%",
+    "volume": "443504",
+    "marketCap": "5318409.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Finance/Investors Services",
@@ -14100,11 +14086,11 @@
   {
     "symbol": "DFLI",
     "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)",
-    "lastsale": "$3.16",
-    "netchange": "0.08",
-    "pctchange": "2.597%",
-    "volume": "103105",
-    "marketCap": "22164989.00",
+    "lastsale": "$3.39",
+    "netchange": "0.23",
+    "pctchange": "7.278%",
+    "volume": "101525",
+    "marketCap": "23778263.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14114,11 +14100,11 @@
   {
     "symbol": "DFLIW",
     "name": "Dragonfly Energy Holdings Corp. Warrant",
-    "lastsale": "$0.017",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "395",
-    "marketCap": "119242.00",
+    "lastsale": "$0.018",
+    "netchange": "0.001",
+    "pctchange": "5.882%",
+    "volume": "10600",
+    "marketCap": "126256.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14128,11 +14114,11 @@
   {
     "symbol": "DGHI",
     "name": "Digihost Technology Inc. Common Subordinate Voting Shares",
-    "lastsale": "$1.80",
-    "netchange": "-0.29",
-    "pctchange": "-13.876%",
-    "volume": "274766",
-    "marketCap": "59382000.00",
+    "lastsale": "$1.96",
+    "netchange": "0.16",
+    "pctchange": "8.889%",
+    "volume": "188023",
+    "marketCap": "64660400.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -14142,11 +14128,11 @@
   {
     "symbol": "DGICA",
     "name": "Donegal Group Inc. Class A Common Stock",
-    "lastsale": "$16.70",
-    "netchange": "0.11",
-    "pctchange": "0.663%",
-    "volume": "89536",
-    "marketCap": "566057689.00",
+    "lastsale": "$16.49",
+    "netchange": "-0.21",
+    "pctchange": "-1.257%",
+    "volume": "103634",
+    "marketCap": "558939598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14156,11 +14142,11 @@
   {
     "symbol": "DGICB",
     "name": "Donegal Group Inc. Class B Common Stock",
-    "lastsale": "$15.40",
-    "netchange": "0.53",
-    "pctchange": "3.564%",
-    "volume": "2460",
-    "marketCap": "521993318.00",
+    "lastsale": "$14.60",
+    "netchange": "-0.80",
+    "pctchange": "-5.195%",
+    "volume": "1618",
+    "marketCap": "494876782.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -14170,11 +14156,11 @@
   {
     "symbol": "DGII",
     "name": "Digi International Inc. Common Stock",
-    "lastsale": "$32.46",
-    "netchange": "-0.49",
-    "pctchange": "-1.487%",
-    "volume": "238007",
-    "marketCap": "1187480804.00",
+    "lastsale": "$32.49",
+    "netchange": "0.03",
+    "pctchange": "0.092%",
+    "volume": "179555",
+    "marketCap": "1188578291.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Communications Equipment",
@@ -14184,11 +14170,11 @@
   {
     "symbol": "DGLY",
     "name": "Digital Ally Inc. Common Stock",
-    "lastsale": "$0.736",
-    "netchange": "0.022",
-    "pctchange": "3.081%",
-    "volume": "35768",
-    "marketCap": "2837398.00",
+    "lastsale": "$0.84",
+    "netchange": "0.104",
+    "pctchange": "14.13%",
+    "volume": "53210",
+    "marketCap": "3238334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -14198,11 +14184,11 @@
   {
     "symbol": "DH",
     "name": "Definitive Healthcare Corp. Class A Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "-0.19",
-    "pctchange": "-3.992%",
-    "volume": "451887",
-    "marketCap": "527939329.00",
+    "lastsale": "$4.66",
+    "netchange": "0.09",
+    "pctchange": "1.969%",
+    "volume": "319471",
+    "marketCap": "538336383.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -14212,11 +14198,11 @@
   {
     "symbol": "DHAI",
     "name": "DIH Holdings US Inc. Class A Common Stock",
-    "lastsale": "$1.395",
-    "netchange": "-0.045",
-    "pctchange": "-3.125%",
-    "volume": "33024",
-    "marketCap": "56560184.00",
+    "lastsale": "$1.5157",
+    "netchange": "0.1207",
+    "pctchange": "8.652%",
+    "volume": "52370",
+    "marketCap": "61453958.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14226,11 +14212,11 @@
   {
     "symbol": "DHAIW",
     "name": "DIH Holding US Inc. Warrants",
-    "lastsale": "$0.04",
-    "netchange": "-0.0025",
-    "pctchange": "-5.882%",
-    "volume": "2555",
-    "marketCap": "1621797.00",
+    "lastsale": "$0.0489",
+    "netchange": "0.0089",
+    "pctchange": "22.25%",
+    "volume": "4126",
+    "marketCap": "1982647.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14243,7 +14229,7 @@
     "lastsale": "$2.57",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1962656",
+    "volume": "629819",
     "marketCap": "620077709.00",
     "country": "United States",
     "ipoyear": "",
@@ -14254,11 +14240,11 @@
   {
     "symbol": "DHCNI",
     "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042",
-    "lastsale": "$15.6302",
-    "netchange": "0.3602",
-    "pctchange": "2.359%",
-    "volume": "24669",
-    "marketCap": "3760229285.00",
+    "lastsale": "$15.67",
+    "netchange": "0.0398",
+    "pctchange": "0.255%",
+    "volume": "48025",
+    "marketCap": "3769804154.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14268,11 +14254,11 @@
   {
     "symbol": "DHCNL",
     "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046",
-    "lastsale": "$15.92",
-    "netchange": "0.25",
-    "pctchange": "1.595%",
-    "volume": "38823",
-    "marketCap": "3829947807.00",
+    "lastsale": "$15.91",
+    "netchange": "-0.01",
+    "pctchange": "-0.063%",
+    "volume": "16266",
+    "marketCap": "3827542061.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14282,11 +14268,11 @@
   {
     "symbol": "DHIL",
     "name": "Diamond Hill Investment Group Inc. Class A Common Stock",
-    "lastsale": "$165.42",
-    "netchange": "-1.05",
-    "pctchange": "-0.631%",
-    "volume": "9606",
-    "marketCap": "450348672.00",
+    "lastsale": "$163.35",
+    "netchange": "-2.07",
+    "pctchange": "-1.251%",
+    "volume": "7750",
+    "marketCap": "444713188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14296,11 +14282,11 @@
   {
     "symbol": "DIBS",
     "name": "1stdibs.com Inc. Common Stock",
-    "lastsale": "$3.89",
-    "netchange": "0.01",
-    "pctchange": "0.258%",
-    "volume": "80384",
-    "marketCap": "142035726.00",
+    "lastsale": "$3.70",
+    "netchange": "-0.19",
+    "pctchange": "-4.884%",
+    "volume": "141535",
+    "marketCap": "135098248.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -14310,11 +14296,11 @@
   {
     "symbol": "DIOD",
     "name": "Diodes Incorporated Common Stock",
-    "lastsale": "$58.96",
-    "netchange": "-2.49",
-    "pctchange": "-4.052%",
-    "volume": "358851",
-    "marketCap": "2731786723.00",
+    "lastsale": "$60.78",
+    "netchange": "1.82",
+    "pctchange": "3.087%",
+    "volume": "250579",
+    "marketCap": "2816112568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -14325,9 +14311,9 @@
     "symbol": "DIST",
     "name": "Distoken Acquisition Corporation Ordinary Shares",
     "lastsale": "$11.20",
-    "netchange": "0.0485",
-    "pctchange": "0.435%",
-    "volume": "262",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14338,10 +14324,10 @@
   {
     "symbol": "DISTR",
     "name": "Distoken Acquisition Corporation Right",
-    "lastsale": "$0.1101",
-    "netchange": "0.0001",
-    "pctchange": "0.091%",
-    "volume": "369427",
+    "lastsale": "$0.1025",
+    "netchange": "-0.0076",
+    "pctchange": "-6.903%",
+    "volume": "30900",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14352,10 +14338,10 @@
   {
     "symbol": "DISTW",
     "name": "Distoken Acquisition Corporation Warrant",
-    "lastsale": "$0.0263",
-    "netchange": "-0.0028",
-    "pctchange": "-9.622%",
-    "volume": "854",
+    "lastsale": "$0.0291",
+    "netchange": "0.0027",
+    "pctchange": "10.227%",
+    "volume": "14786",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14366,11 +14352,11 @@
   {
     "symbol": "DJCO",
     "name": "Daily Journal Corp. (S.C.) Common Stock",
-    "lastsale": "$580.50",
-    "netchange": "-5.62",
-    "pctchange": "-0.959%",
-    "volume": "22413",
-    "marketCap": "799595793.00",
+    "lastsale": "$584.63",
+    "netchange": "4.13",
+    "pctchange": "0.711%",
+    "volume": "7282",
+    "marketCap": "805284562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -14380,11 +14366,11 @@
   {
     "symbol": "DJT",
     "name": "Trump Media & Technology Group Corp. Common Stock",
-    "lastsale": "$33.74",
-    "netchange": "-1.52",
-    "pctchange": "-4.311%",
-    "volume": "17100996",
-    "marketCap": "7319030876.00",
+    "lastsale": "$34.74",
+    "netchange": "1.00",
+    "pctchange": "2.964%",
+    "volume": "10012884",
+    "marketCap": "7535955324.00",
     "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": "$23.3395",
-    "netchange": "-0.9105",
-    "pctchange": "-3.755%",
-    "volume": "186686",
-    "marketCap": "5062908154.00",
+    "lastsale": "$24.15",
+    "netchange": "0.8105",
+    "pctchange": "3.473%",
+    "volume": "82982",
+    "marketCap": "5238725419.00",
     "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": "$44.84",
-    "netchange": "0.07",
-    "pctchange": "0.156%",
-    "volume": "6092198",
-    "marketCap": "21865227817.00",
+    "lastsale": "$44.26",
+    "netchange": "-0.58",
+    "pctchange": "-1.293%",
+    "volume": "11348728",
+    "marketCap": "21582403728.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14422,11 +14408,11 @@
   {
     "symbol": "DLHC",
     "name": "DLH Holdings Corp.",
-    "lastsale": "$8.45",
-    "netchange": "-0.18",
-    "pctchange": "-2.086%",
-    "volume": "107183",
-    "marketCap": "119845429.00",
+    "lastsale": "$8.08",
+    "netchange": "-0.37",
+    "pctchange": "-4.379%",
+    "volume": "52901",
+    "marketCap": "116242661.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -14436,11 +14422,11 @@
   {
     "symbol": "DLO",
     "name": "DLocal Limited Class A Common Shares",
-    "lastsale": "$11.255",
-    "netchange": "0.165",
-    "pctchange": "1.488%",
-    "volume": "641021",
-    "marketCap": "3331386190.00",
+    "lastsale": "$11.87",
+    "netchange": "0.615",
+    "pctchange": "5.464%",
+    "volume": "1087810",
+    "marketCap": "3513421064.00",
     "country": "Uruguay",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -14450,11 +14436,11 @@
   {
     "symbol": "DLPN",
     "name": "Dolphin Entertainment Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.11",
-    "pctchange": "-8.462%",
-    "volume": "28796",
-    "marketCap": "13282811.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.03",
+    "pctchange": "-2.521%",
+    "volume": "11467",
+    "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": "$3.41",
-    "netchange": "-0.31",
-    "pctchange": "-8.333%",
-    "volume": "139161",
-    "marketCap": "119470717.00",
+    "lastsale": "$3.405",
+    "netchange": "-0.005",
+    "pctchange": "-0.147%",
+    "volume": "96128",
+    "marketCap": "119295540.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14478,11 +14464,11 @@
   {
     "symbol": "DLTR",
     "name": "Dollar Tree Inc. Common Stock",
-    "lastsale": "$72.56",
-    "netchange": "-1.27",
-    "pctchange": "-1.72%",
-    "volume": "5201493",
-    "marketCap": "15599828155.00",
+    "lastsale": "$71.87",
+    "netchange": "-0.69",
+    "pctchange": "-0.951%",
+    "volume": "3911479",
+    "marketCap": "15454826913.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Department/Specialty Retail Stores",
@@ -14492,11 +14478,11 @@
   {
     "symbol": "DMAC",
     "name": "DiaMedica Therapeutics Inc. Common Stock",
-    "lastsale": "$5.37",
-    "netchange": "-0.08",
-    "pctchange": "-1.468%",
-    "volume": "126832",
-    "marketCap": "229624325.00",
+    "lastsale": "$5.40",
+    "netchange": "0.03",
+    "pctchange": "0.559%",
+    "volume": "110887",
+    "marketCap": "230907143.00",
     "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": "$33.14",
-    "netchange": "0.16",
-    "pctchange": "0.485%",
-    "volume": "65950",
-    "marketCap": "1568839514.00",
+    "lastsale": "$33.22",
+    "netchange": "0.08",
+    "pctchange": "0.241%",
+    "volume": "285478",
+    "marketCap": "1572626694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -14520,11 +14506,11 @@
   {
     "symbol": "DMN",
     "name": "Damon Inc. Common Stock",
-    "lastsale": "$0.913",
-    "netchange": "-0.117",
-    "pctchange": "-11.359%",
-    "volume": "578877",
-    "marketCap": "18960828.00",
+    "lastsale": "$0.88",
+    "netchange": "-0.033",
+    "pctchange": "-3.614%",
+    "volume": "313697",
+    "marketCap": "18275497.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14534,11 +14520,11 @@
   {
     "symbol": "DMRC",
     "name": "Digimarc Corporation Common Stock",
-    "lastsale": "$34.91",
-    "netchange": "0.63",
-    "pctchange": "1.838%",
-    "volume": "113483",
-    "marketCap": "748882478.00",
+    "lastsale": "$34.89",
+    "netchange": "-0.02",
+    "pctchange": "-0.057%",
+    "volume": "145674",
+    "marketCap": "748453442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14548,11 +14534,11 @@
   {
     "symbol": "DNLI",
     "name": "Denali Therapeutics Inc. Common Stock",
-    "lastsale": "$23.32",
-    "netchange": "-0.38",
-    "pctchange": "-1.603%",
-    "volume": "642654",
-    "marketCap": "3356252272.00",
+    "lastsale": "$24.89",
+    "netchange": "1.57",
+    "pctchange": "6.732%",
+    "volume": "513278",
+    "marketCap": "3582209221.00",
     "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": "$23.66",
-    "netchange": "-1.02",
-    "pctchange": "-4.133%",
-    "volume": "150841",
-    "marketCap": "700264192.00",
+    "lastsale": "$24.39",
+    "netchange": "0.73",
+    "pctchange": "3.085%",
+    "volume": "167938",
+    "marketCap": "721869976.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14576,11 +14562,11 @@
   {
     "symbol": "DNUT",
     "name": "Krispy Kreme Inc. Common Stock",
-    "lastsale": "$10.43",
-    "netchange": "-0.30",
-    "pctchange": "-2.796%",
-    "volume": "1692334",
-    "marketCap": "1773100000.00",
+    "lastsale": "$10.23",
+    "netchange": "-0.20",
+    "pctchange": "-1.918%",
+    "volume": "1683783",
+    "marketCap": "1739100000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -14590,11 +14576,11 @@
   {
     "symbol": "DOCU",
     "name": "DocuSign Inc. Common Stock",
-    "lastsale": "$83.68",
-    "netchange": "-0.31",
-    "pctchange": "-0.369%",
-    "volume": "5811108",
-    "marketCap": "16984756624.00",
+    "lastsale": "$106.99",
+    "netchange": "23.31",
+    "pctchange": "27.856%",
+    "volume": "19798708",
+    "marketCap": "21716050564.00",
     "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": "$50.37",
-    "netchange": "-2.63",
-    "pctchange": "-4.962%",
-    "volume": "183440",
-    "marketCap": "641243243.00",
+    "lastsale": "$54.00",
+    "netchange": "3.63",
+    "pctchange": "7.207%",
+    "volume": "191079",
+    "marketCap": "687455532.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Miscellaneous manufacturing industries",
@@ -14618,11 +14604,11 @@
   {
     "symbol": "DOMH",
     "name": "Dominari Holdings Inc. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "-0.04",
-    "pctchange": "-2.326%",
-    "volume": "4295",
-    "marketCap": "10543912.00",
+    "lastsale": "$1.71",
+    "netchange": "0.03",
+    "pctchange": "1.786%",
+    "volume": "14466",
+    "marketCap": "10732196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14632,11 +14618,11 @@
   {
     "symbol": "DOMO",
     "name": "Domo Inc. Class B Common Stock",
-    "lastsale": "$9.74",
-    "netchange": "-0.24",
-    "pctchange": "-2.405%",
-    "volume": "470284",
-    "marketCap": "376264635.00",
+    "lastsale": "$7.98",
+    "netchange": "-1.76",
+    "pctchange": "-18.07%",
+    "volume": "1246589",
+    "marketCap": "308274311.00",
     "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": "$48.52",
-    "netchange": "0.07",
-    "pctchange": "0.144%",
-    "volume": "210958",
-    "marketCap": "3542084066.00",
+    "lastsale": "$51.42",
+    "netchange": "2.90",
+    "pctchange": "5.977%",
+    "volume": "389331",
+    "marketCap": "3753791481.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14660,11 +14646,11 @@
   {
     "symbol": "DORM",
     "name": "Dorman Products Inc. Common Stock",
-    "lastsale": "$139.25",
-    "netchange": "-0.71",
-    "pctchange": "-0.507%",
-    "volume": "98032",
-    "marketCap": "4249559647.00",
+    "lastsale": "$138.47",
+    "netchange": "-0.78",
+    "pctchange": "-0.56%",
+    "volume": "76829",
+    "marketCap": "4225756009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -14674,11 +14660,11 @@
   {
     "symbol": "DOX",
     "name": "Amdocs Limited Ordinary Shares",
-    "lastsale": "$87.05",
-    "netchange": "-0.27",
-    "pctchange": "-0.309%",
-    "volume": "404118",
-    "marketCap": "10215127644.00",
+    "lastsale": "$86.64",
+    "netchange": "-0.41",
+    "pctchange": "-0.471%",
+    "volume": "779784",
+    "marketCap": "10167015038.00",
     "country": "Guernsey",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14688,11 +14674,11 @@
   {
     "symbol": "DOYU",
     "name": "DouYu International Holdings Limited ADS",
-    "lastsale": "$12.17",
-    "netchange": "0.04",
-    "pctchange": "0.33%",
-    "volume": "83974",
-    "marketCap": "385004936.00",
+    "lastsale": "$12.09",
+    "netchange": "-0.08",
+    "pctchange": "-0.657%",
+    "volume": "121971",
+    "marketCap": "382474090.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -14702,11 +14688,11 @@
   {
     "symbol": "DPRO",
     "name": "Draganfly Inc. Common Shares",
-    "lastsale": "$3.26",
-    "netchange": "-0.27",
-    "pctchange": "-7.649%",
-    "volume": "334956",
-    "marketCap": "12470178.00",
+    "lastsale": "$3.87",
+    "netchange": "0.61",
+    "pctchange": "18.712%",
+    "volume": "386239",
+    "marketCap": "14803555.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -14716,11 +14702,11 @@
   {
     "symbol": "DRCT",
     "name": "Direct Digital Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.9509",
-    "netchange": "0.0422",
-    "pctchange": "4.644%",
-    "volume": "170181",
-    "marketCap": "13947707.00",
+    "lastsale": "$0.8535",
+    "netchange": "-0.0974",
+    "pctchange": "-10.243%",
+    "volume": "227788",
+    "marketCap": "12519054.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Advertising",
@@ -14730,11 +14716,11 @@
   {
     "symbol": "DRIO",
     "name": "DarioHealth Corp. Common Stock",
-    "lastsale": "$0.767",
-    "netchange": "-0.002",
-    "pctchange": "-0.26%",
-    "volume": "48651",
-    "marketCap": "26151904.00",
+    "lastsale": "$0.77",
+    "netchange": "0.003",
+    "pctchange": "0.391%",
+    "volume": "51887",
+    "marketCap": "26254193.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14744,11 +14730,11 @@
   {
     "symbol": "DRMA",
     "name": "Dermata Therapeutics Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.05",
-    "pctchange": "-3.968%",
-    "volume": "41645",
-    "marketCap": "2469329.00",
+    "lastsale": "$1.44",
+    "netchange": "0.23",
+    "pctchange": "19.008%",
+    "volume": "6901435",
+    "marketCap": "2938706.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14759,9 +14745,9 @@
     "symbol": "DRMAW",
     "name": "Dermata Therapeutics Inc. Warrant",
     "lastsale": "$0.0084",
-    "netchange": "-0.0024",
-    "pctchange": "-22.222%",
-    "volume": "800",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5688",
     "marketCap": "17142.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -14772,11 +14758,11 @@
   {
     "symbol": "DRRX",
     "name": "DURECT Corporation Common Stock",
-    "lastsale": "$0.7751",
-    "netchange": "-0.0502",
-    "pctchange": "-6.083%",
-    "volume": "386702",
-    "marketCap": "24060639.00",
+    "lastsale": "$0.7988",
+    "netchange": "0.0237",
+    "pctchange": "3.058%",
+    "volume": "73367",
+    "marketCap": "24796334.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14786,11 +14772,11 @@
   {
     "symbol": "DRS",
     "name": "Leonardo DRS Inc. Common Stock",
-    "lastsale": "$34.93",
-    "netchange": "-1.04",
-    "pctchange": "-2.891%",
-    "volume": "497532",
-    "marketCap": "9235389271.00",
+    "lastsale": "$37.05",
+    "netchange": "2.12",
+    "pctchange": "6.069%",
+    "volume": "876048",
+    "marketCap": "9795911036.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -14803,7 +14789,7 @@
     "lastsale": "$3.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "24235",
+    "volume": "62473",
     "marketCap": "209011836.00",
     "country": "Israel",
     "ipoyear": "",
@@ -14814,11 +14800,11 @@
   {
     "symbol": "DRTSW",
     "name": "Alpha Tau Medical Ltd. Warrant",
-    "lastsale": "$0.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "150",
-    "marketCap": "17417653.00",
+    "lastsale": "$0.2257",
+    "netchange": "-0.0243",
+    "pctchange": "-9.72%",
+    "volume": "1736",
+    "marketCap": "15724657.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14828,11 +14814,11 @@
   {
     "symbol": "DRUG",
     "name": "Bright Minds Biosciences Inc. Common Stock",
-    "lastsale": "$39.15",
-    "netchange": "-3.16",
-    "pctchange": "-7.469%",
-    "volume": "216210",
-    "marketCap": "174759219.00",
+    "lastsale": "$38.51",
+    "netchange": "-0.64",
+    "pctchange": "-1.635%",
+    "volume": "108248",
+    "marketCap": "171902363.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14842,11 +14828,11 @@
   {
     "symbol": "DRVN",
     "name": "Driven Brands Holdings Inc. Common Stock",
-    "lastsale": "$16.80",
-    "netchange": "-0.36",
-    "pctchange": "-2.098%",
-    "volume": "808154",
-    "marketCap": "2757116863.00",
+    "lastsale": "$16.63",
+    "netchange": "-0.17",
+    "pctchange": "-1.012%",
+    "volume": "622827",
+    "marketCap": "2729217466.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -14856,11 +14842,11 @@
   {
     "symbol": "DSGN",
     "name": "Design Therapeutics Inc. Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "-0.21",
-    "pctchange": "-3.286%",
-    "volume": "129120",
-    "marketCap": "349918009.00",
+    "lastsale": "$6.41",
+    "netchange": "0.23",
+    "pctchange": "3.722%",
+    "volume": "89437",
+    "marketCap": "362940847.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14870,11 +14856,11 @@
   {
     "symbol": "DSGR",
     "name": "Distribution Solutions Group Inc. Common Stock",
-    "lastsale": "$39.24",
-    "netchange": "-0.51",
-    "pctchange": "-1.283%",
-    "volume": "36456",
-    "marketCap": "1837918411.00",
+    "lastsale": "$39.51",
+    "netchange": "0.27",
+    "pctchange": "0.688%",
+    "volume": "36569",
+    "marketCap": "1850564639.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14884,11 +14870,11 @@
   {
     "symbol": "DSGX",
     "name": "Descartes Systems Group Inc. (The) Common Stock",
-    "lastsale": "$118.72",
-    "netchange": "-1.18",
-    "pctchange": "-0.984%",
-    "volume": "478095",
-    "marketCap": "10148259800.00",
+    "lastsale": "$121.37",
+    "netchange": "2.65",
+    "pctchange": "2.232%",
+    "volume": "266536",
+    "marketCap": "10374783456.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -14898,11 +14884,11 @@
   {
     "symbol": "DSP",
     "name": "Viant Technology Inc. Class A Common Stock",
-    "lastsale": "$20.39",
-    "netchange": "0.28",
-    "pctchange": "1.392%",
-    "volume": "286548",
-    "marketCap": "1281548671.00",
+    "lastsale": "$20.35",
+    "netchange": "-0.04",
+    "pctchange": "-0.196%",
+    "volume": "197357",
+    "marketCap": "1279034598.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14912,11 +14898,11 @@
   {
     "symbol": "DSWL",
     "name": "Deswell Industries Inc. Common Shares",
-    "lastsale": "$2.6199",
-    "netchange": "0.0099",
-    "pctchange": "0.379%",
-    "volume": "7673",
-    "marketCap": "41748733.00",
+    "lastsale": "$2.601",
+    "netchange": "-0.0189",
+    "pctchange": "-0.721%",
+    "volume": "785",
+    "marketCap": "41447557.00",
     "country": "Macau",
     "ipoyear": "1995",
     "industry": "Plastic Products",
@@ -14926,11 +14912,11 @@
   {
     "symbol": "DSY",
     "name": "Big Tree Cloud Holdings Limited Ordinary Shares",
-    "lastsale": "$3.08",
-    "netchange": "-0.20",
-    "pctchange": "-6.098%",
-    "volume": "57844",
-    "marketCap": "175808082.00",
+    "lastsale": "$2.905",
+    "netchange": "-0.175",
+    "pctchange": "-5.682%",
+    "volume": "60109",
+    "marketCap": "165818986.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14940,11 +14926,11 @@
   {
     "symbol": "DSYWW",
     "name": "Big Tree Cloud Holdings Limited Warrants",
-    "lastsale": "$0.0262",
-    "netchange": "-0.0044",
-    "pctchange": "-14.379%",
-    "volume": "12905",
-    "marketCap": "1495510.00",
+    "lastsale": "$0.0335",
+    "netchange": "0.0073",
+    "pctchange": "27.863%",
+    "volume": "475",
+    "marketCap": "1912198.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14955,9 +14941,9 @@
     "symbol": "DTCK",
     "name": "Davis Commodities Limited Ordinary Shares",
     "lastsale": "$0.915",
-    "netchange": "0.0249",
-    "pctchange": "2.797%",
-    "volume": "6329",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17177",
     "marketCap": "22418072.00",
     "country": "Singapore",
     "ipoyear": "2023",
@@ -14968,11 +14954,11 @@
   {
     "symbol": "DTI",
     "name": "Drilling Tools International Corporation Common Stock",
-    "lastsale": "$3.55",
-    "netchange": "-0.11",
-    "pctchange": "-3.005%",
-    "volume": "31057",
-    "marketCap": "123201671.00",
+    "lastsale": "$3.48",
+    "netchange": "-0.07",
+    "pctchange": "-1.972%",
+    "volume": "21193",
+    "marketCap": "120772342.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -14982,11 +14968,11 @@
   {
     "symbol": "DTIL",
     "name": "Precision BioSciences Inc. Common Stock",
-    "lastsale": "$6.08",
-    "netchange": "-0.10",
-    "pctchange": "-1.618%",
-    "volume": "46554",
-    "marketCap": "46640039.00",
+    "lastsale": "$5.86",
+    "netchange": "-0.22",
+    "pctchange": "-3.618%",
+    "volume": "117687",
+    "marketCap": "44952406.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -14999,7 +14985,7 @@
     "lastsale": "$10.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "218474",
+    "volume": "45987",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15007,28 +14993,14 @@
     "sector": "",
     "url": "/market-activity/stocks/dtsq"
   },
-  {
-    "symbol": "DTSQR",
-    "name": "DT Cloud Star Acquisition Corporation Right",
-    "lastsale": "$0.138",
-    "netchange": "0.003",
-    "pctchange": "2.222%",
-    "volume": "182",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/dtsqr"
-  },
   {
     "symbol": "DTSS",
     "name": "Datasea Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "-0.06",
-    "pctchange": "-2.49%",
-    "volume": "36121",
-    "marketCap": "16654455.00",
+    "lastsale": "$2.40",
+    "netchange": "0.05",
+    "pctchange": "2.128%",
+    "volume": "53391",
+    "marketCap": "17008805.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15038,11 +15010,11 @@
   {
     "symbol": "DTST",
     "name": "Data Storage Corporation Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "84943",
-    "marketCap": "31634822.00",
+    "lastsale": "$4.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.222%",
+    "volume": "84852",
+    "marketCap": "31564679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15052,11 +15024,11 @@
   {
     "symbol": "DTSTW",
     "name": "Data Storage Corporation Warrant",
-    "lastsale": "$0.585",
-    "netchange": "-0.0359",
-    "pctchange": "-5.782%",
-    "volume": "5671",
-    "marketCap": "4103408.00",
+    "lastsale": "$0.57",
+    "netchange": "-0.015",
+    "pctchange": "-2.564%",
+    "volume": "1600",
+    "marketCap": "3998193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15066,11 +15038,11 @@
   {
     "symbol": "DUO",
     "name": "Fangdd Network Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.5488",
-    "netchange": "-0.0062",
-    "pctchange": "-1.117%",
-    "volume": "994968",
-    "marketCap": "3495856.00",
+    "lastsale": "$0.5782",
+    "netchange": "0.0294",
+    "pctchange": "5.357%",
+    "volume": "1237465",
+    "marketCap": "3683134.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -15080,11 +15052,11 @@
   {
     "symbol": "DUOL",
     "name": "Duolingo Inc. Class A Common Stock",
-    "lastsale": "$373.03",
-    "netchange": "8.38",
-    "pctchange": "2.298%",
-    "volume": "583438",
-    "marketCap": "16407559671.00",
+    "lastsale": "$368.50",
+    "netchange": "-4.53",
+    "pctchange": "-1.214%",
+    "volume": "551830",
+    "marketCap": "16208309623.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -15094,11 +15066,11 @@
   {
     "symbol": "DUOT",
     "name": "Duos Technologies Group Inc. Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "0.15",
-    "pctchange": "2.752%",
-    "volume": "103185",
-    "marketCap": "47099500.00",
+    "lastsale": "$5.07",
+    "netchange": "-0.53",
+    "pctchange": "-9.464%",
+    "volume": "135603",
+    "marketCap": "42641869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15108,11 +15080,11 @@
   {
     "symbol": "DVAX",
     "name": "Dynavax Technologies Corporation Common Stock",
-    "lastsale": "$12.83",
-    "netchange": "-0.06",
-    "pctchange": "-0.465%",
-    "volume": "1248769",
-    "marketCap": "1686562018.00",
+    "lastsale": "$12.85",
+    "netchange": "0.02",
+    "pctchange": "0.156%",
+    "volume": "1057688",
+    "marketCap": "1689191109.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15122,11 +15094,11 @@
   {
     "symbol": "DWSN",
     "name": "Dawson Geophysical Company Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "-0.07",
-    "pctchange": "-4.861%",
-    "volume": "19826",
-    "marketCap": "42447309.00",
+    "lastsale": "$1.3982",
+    "netchange": "0.0282",
+    "pctchange": "2.058%",
+    "volume": "47118",
+    "marketCap": "43321042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15136,11 +15108,11 @@
   {
     "symbol": "DWTX",
     "name": "Dogwood Therapeutics Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.2297",
-    "pctchange": "-9.116%",
-    "volume": "54137",
-    "marketCap": "3050688.00",
+    "lastsale": "$2.37",
+    "netchange": "0.08",
+    "pctchange": "3.493%",
+    "volume": "13329",
+    "marketCap": "3157262.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15150,11 +15122,11 @@
   {
     "symbol": "DXCM",
     "name": "DexCom Inc. Common Stock",
-    "lastsale": "$78.92",
-    "netchange": "-2.09",
-    "pctchange": "-2.58%",
-    "volume": "3275670",
-    "marketCap": "30825788179.00",
+    "lastsale": "$77.72",
+    "netchange": "-1.20",
+    "pctchange": "-1.521%",
+    "volume": "2644254",
+    "marketCap": "30357073711.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -15164,11 +15136,11 @@
   {
     "symbol": "DXLG",
     "name": "Destination XL Group Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.03",
-    "pctchange": "-1.158%",
-    "volume": "212794",
-    "marketCap": "139026527.00",
+    "lastsale": "$2.61",
+    "netchange": "0.05",
+    "pctchange": "1.953%",
+    "volume": "137607",
+    "marketCap": "141741889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15178,11 +15150,11 @@
   {
     "symbol": "DXPE",
     "name": "DXP Enterprises Inc. Common Stock",
-    "lastsale": "$75.05",
-    "netchange": "0.81",
-    "pctchange": "1.091%",
-    "volume": "147349",
-    "marketCap": "1177900969.00",
+    "lastsale": "$76.98",
+    "netchange": "1.93",
+    "pctchange": "2.572%",
+    "volume": "188641",
+    "marketCap": "1208192093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15192,11 +15164,11 @@
   {
     "symbol": "DXR",
     "name": "Daxor Corporation Common Stock",
-    "lastsale": "$9.085",
-    "netchange": "-0.115",
-    "pctchange": "-1.25%",
-    "volume": "14683",
-    "marketCap": "43971400.00",
+    "lastsale": "$8.89",
+    "netchange": "-0.195",
+    "pctchange": "-2.146%",
+    "volume": "18280",
+    "marketCap": "43027600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15206,39 +15178,25 @@
   {
     "symbol": "DYAI",
     "name": "Dyadic International Inc. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "-0.15",
-    "pctchange": "-9.146%",
-    "volume": "12633",
-    "marketCap": "44088163.00",
+    "lastsale": "$1.58",
+    "netchange": "0.09",
+    "pctchange": "6.04%",
+    "volume": "16841",
+    "marketCap": "46751206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
     "sector": "Health Care",
     "url": "/market-activity/stocks/dyai"
   },
-  {
-    "symbol": "DYCQ",
-    "name": "DT Cloud Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100",
-    "marketCap": "0.00",
-    "country": "United Kingdom",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/dycq"
-  },
   {
     "symbol": "DYN",
     "name": "Dyne Therapeutics Inc. Common Stock",
-    "lastsale": "$27.74",
-    "netchange": "-1.70",
-    "pctchange": "-5.774%",
-    "volume": "631635",
-    "marketCap": "2822987675.00",
+    "lastsale": "$29.50",
+    "netchange": "1.76",
+    "pctchange": "6.345%",
+    "volume": "1123240",
+    "marketCap": "3002095761.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15251,7 +15209,7 @@
     "lastsale": "$9.96",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "117924",
+    "volume": "122431",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15262,11 +15220,11 @@
   {
     "symbol": "EA",
     "name": "Electronic Arts Inc. Common Stock",
-    "lastsale": "$165.62",
-    "netchange": "-1.80",
-    "pctchange": "-1.075%",
-    "volume": "1811004",
-    "marketCap": "43437624614.00",
+    "lastsale": "$167.01",
+    "netchange": "1.39",
+    "pctchange": "0.839%",
+    "volume": "1651787",
+    "marketCap": "43802183835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15276,11 +15234,11 @@
   {
     "symbol": "EAST",
     "name": "Eastside Distilling Inc. Common Stock",
-    "lastsale": "$0.66",
-    "netchange": "-0.0323",
-    "pctchange": "-4.666%",
-    "volume": "66769",
-    "marketCap": "3294103.00",
+    "lastsale": "$0.73",
+    "netchange": "0.07",
+    "pctchange": "10.606%",
+    "volume": "57944",
+    "marketCap": "3643477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -15291,9 +15249,9 @@
     "symbol": "EBAY",
     "name": "eBay Inc. Common Stock",
     "lastsale": "$63.62",
-    "netchange": "0.30",
-    "pctchange": "0.474%",
-    "volume": "2372968",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2871281",
     "marketCap": "30473980000.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -15304,11 +15262,11 @@
   {
     "symbol": "EBC",
     "name": "Eastern Bankshares Inc. Common Stock",
-    "lastsale": "$18.08",
-    "netchange": "-0.11",
-    "pctchange": "-0.605%",
-    "volume": "853089",
-    "marketCap": "3881114616.00",
+    "lastsale": "$18.17",
+    "netchange": "0.09",
+    "pctchange": "0.498%",
+    "volume": "537107",
+    "marketCap": "3900434323.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Savings Institutions",
@@ -15318,11 +15276,11 @@
   {
     "symbol": "EBMT",
     "name": "Eagle Bancorp Montana Inc. Common Stock",
-    "lastsale": "$17.52",
-    "netchange": "0.10",
-    "pctchange": "0.574%",
-    "volume": "7298",
-    "marketCap": "140454056.00",
+    "lastsale": "$17.31",
+    "netchange": "-0.21",
+    "pctchange": "-1.199%",
+    "volume": "16315",
+    "marketCap": "138770531.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -15332,11 +15290,11 @@
   {
     "symbol": "EBON",
     "name": "Ebang International Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$8.44",
-    "netchange": "0.52",
-    "pctchange": "6.566%",
-    "volume": "172035",
-    "marketCap": "55230837.00",
+    "lastsale": "$9.50",
+    "netchange": "1.06",
+    "pctchange": "12.559%",
+    "volume": "83515",
+    "marketCap": "62167411.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -15347,9 +15305,9 @@
     "symbol": "EBTC",
     "name": "Enterprise Bancorp Inc Common Stock",
     "lastsale": "$36.45",
-    "netchange": "0.11",
-    "pctchange": "0.303%",
-    "volume": "13457",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8668",
     "marketCap": "453043976.00",
     "country": "United States",
     "ipoyear": "",
@@ -15360,11 +15318,11 @@
   {
     "symbol": "ECBK",
     "name": "ECB Bancorp Inc. Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "0.3124",
-    "pctchange": "2.033%",
-    "volume": "15202",
-    "marketCap": "142962729.00",
+    "lastsale": "$15.40",
+    "netchange": "-0.28",
+    "pctchange": "-1.786%",
+    "volume": "7661",
+    "marketCap": "140409823.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Banks",
@@ -15374,39 +15332,25 @@
   {
     "symbol": "ECDA",
     "name": "ECD Automotive Design Inc. Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.0101",
-    "pctchange": "-1.052%",
-    "volume": "4867",
-    "marketCap": "32917179.00",
+    "lastsale": "$0.97",
+    "netchange": "0.02",
+    "pctchange": "2.105%",
+    "volume": "44285",
+    "marketCap": "33610172.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/ecda"
   },
-  {
-    "symbol": "ECDAW",
-    "name": "ECD Automotive Design Inc. Warrant ",
-    "lastsale": "$0.0165",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "571719.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Auto Manufacturing",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/ecdaw"
-  },
   {
     "symbol": "ECOR",
     "name": "electroCore Inc. Common Stock",
-    "lastsale": "$11.08",
-    "netchange": "-0.43",
-    "pctchange": "-3.736%",
-    "volume": "48485",
-    "marketCap": "72624868.00",
+    "lastsale": "$11.89",
+    "netchange": "0.81",
+    "pctchange": "7.31%",
+    "volume": "137440",
+    "marketCap": "77934087.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15416,11 +15360,11 @@
   {
     "symbol": "ECPG",
     "name": "Encore Capital Group Inc Common Stock",
-    "lastsale": "$48.57",
-    "netchange": "-0.98",
-    "pctchange": "-1.978%",
-    "volume": "73989",
-    "marketCap": "1150686004.00",
+    "lastsale": "$49.20",
+    "netchange": "0.63",
+    "pctchange": "1.297%",
+    "volume": "62003",
+    "marketCap": "1165611517.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -15430,11 +15374,11 @@
   {
     "symbol": "ECX",
     "name": "ECARX Holdings Inc. Class A Ordinary shares",
-    "lastsale": "$1.93",
-    "netchange": "-0.08",
-    "pctchange": "-3.98%",
-    "volume": "235819",
-    "marketCap": "652243432.00",
+    "lastsale": "$1.91",
+    "netchange": "-0.02",
+    "pctchange": "-1.036%",
+    "volume": "444356",
+    "marketCap": "645484433.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15458,11 +15402,11 @@
   {
     "symbol": "EDAP",
     "name": "EDAP TMS S.A. American Depositary Shares",
-    "lastsale": "$2.32",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "69021",
-    "marketCap": "86080767.00",
+    "lastsale": "$2.185",
+    "netchange": "-0.135",
+    "pctchange": "-5.819%",
+    "volume": "127557",
+    "marketCap": "81071757.00",
     "country": "France",
     "ipoyear": "1997",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15472,11 +15416,11 @@
   {
     "symbol": "EDBL",
     "name": "Edible Garden AG Incorporated Common Stock",
-    "lastsale": "$0.1653",
-    "netchange": "-0.0077",
-    "pctchange": "-4.451%",
-    "volume": "1042539",
-    "marketCap": "3125006.00",
+    "lastsale": "$0.1691",
+    "netchange": "0.0038",
+    "pctchange": "2.299%",
+    "volume": "737793",
+    "marketCap": "3196845.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15486,11 +15430,11 @@
   {
     "symbol": "EDBLW",
     "name": "Edible Garden AG Incorporated Warrant",
-    "lastsale": "$0.0126",
-    "netchange": "-0.0001",
-    "pctchange": "-0.787%",
-    "volume": "6851",
-    "marketCap": "238204.00",
+    "lastsale": "$0.0095",
+    "netchange": "-0.0031",
+    "pctchange": "-24.603%",
+    "volume": "78811",
+    "marketCap": "179598.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15500,11 +15444,11 @@
   {
     "symbol": "EDIT",
     "name": "Editas Medicine Inc. Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "-0.08",
-    "pctchange": "-4.02%",
-    "volume": "2218714",
-    "marketCap": "157666869.00",
+    "lastsale": "$2.14",
+    "netchange": "0.23",
+    "pctchange": "12.042%",
+    "volume": "2779116",
+    "marketCap": "176652932.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15514,11 +15458,11 @@
   {
     "symbol": "EDRY",
     "name": "EuroDry Ltd. Common Shares ",
-    "lastsale": "$13.765",
-    "netchange": "-0.235",
-    "pctchange": "-1.679%",
-    "volume": "3210",
-    "marketCap": "38988220.00",
+    "lastsale": "$13.15",
+    "netchange": "-0.615",
+    "pctchange": "-4.468%",
+    "volume": "4410",
+    "marketCap": "37246284.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15528,11 +15472,11 @@
   {
     "symbol": "EDSA",
     "name": "Edesa Biotech Inc. Common Shares",
-    "lastsale": "$2.11",
-    "netchange": "-0.32",
-    "pctchange": "-13.169%",
-    "volume": "111300",
-    "marketCap": "6785692.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.34",
+    "pctchange": "-16.114%",
+    "volume": "117724",
+    "marketCap": "5692263.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15542,11 +15486,11 @@
   {
     "symbol": "EDTK",
     "name": "Skillful Craftsman Education Technology Limited Ordinary Share",
-    "lastsale": "$1.01",
-    "netchange": "-0.06",
-    "pctchange": "-5.607%",
-    "volume": "5845",
-    "marketCap": "16088746.00",
+    "lastsale": "$1.0453",
+    "netchange": "0.0353",
+    "pctchange": "3.495%",
+    "volume": "3356",
+    "marketCap": "16651055.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -15556,11 +15500,11 @@
   {
     "symbol": "EDUC",
     "name": "Educational Development Corporation Common Stock",
-    "lastsale": "$1.87",
-    "netchange": "0.005",
-    "pctchange": "0.268%",
-    "volume": "20839",
-    "marketCap": "16047594.00",
+    "lastsale": "$1.89",
+    "netchange": "0.02",
+    "pctchange": "1.07%",
+    "volume": "19014",
+    "marketCap": "16219226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -15570,11 +15514,11 @@
   {
     "symbol": "EEFT",
     "name": "Euronet Worldwide Inc. Common Stock",
-    "lastsale": "$103.75",
-    "netchange": "-0.61",
-    "pctchange": "-0.585%",
-    "volume": "166715",
-    "marketCap": "4557906613.00",
+    "lastsale": "$103.39",
+    "netchange": "-0.36",
+    "pctchange": "-0.347%",
+    "volume": "175924",
+    "marketCap": "4542091226.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -15584,11 +15528,11 @@
   {
     "symbol": "EEIQ",
     "name": "EpicQuest Education Group International Limited Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.04",
-    "pctchange": "-3.81%",
-    "volume": "120317",
-    "marketCap": "12522155.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "1863177",
+    "marketCap": "12398173.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15598,11 +15542,11 @@
   {
     "symbol": "EFOI",
     "name": "Energy Focus Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "0.01",
-    "pctchange": "0.704%",
-    "volume": "2412",
-    "marketCap": "7522860.00",
+    "lastsale": "$1.3801",
+    "netchange": "-0.0499",
+    "pctchange": "-3.49%",
+    "volume": "2525",
+    "marketCap": "7260349.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15612,11 +15556,11 @@
   {
     "symbol": "EFSC",
     "name": "Enterprise Financial Services Corporation Common Stock",
-    "lastsale": "$59.99",
-    "netchange": "0.06",
-    "pctchange": "0.10%",
-    "volume": "100013",
-    "marketCap": "2227296722.00",
+    "lastsale": "$60.19",
+    "netchange": "0.20",
+    "pctchange": "0.333%",
+    "volume": "92430",
+    "marketCap": "2234722282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15626,11 +15570,11 @@
   {
     "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": "$20.55",
-    "netchange": "0.03",
-    "pctchange": "0.146%",
-    "volume": "1674",
-    "marketCap": "762976290.00",
+    "lastsale": "$20.41",
+    "netchange": "-0.14",
+    "pctchange": "-0.681%",
+    "volume": "6041",
+    "marketCap": "757778398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15640,11 +15584,11 @@
   {
     "symbol": "EGAN",
     "name": "eGain Corporation Common Stock",
-    "lastsale": "$5.29",
-    "netchange": "-0.28",
-    "pctchange": "-5.027%",
-    "volume": "50641",
-    "marketCap": "150891272.00",
+    "lastsale": "$5.67",
+    "netchange": "0.38",
+    "pctchange": "7.183%",
+    "volume": "74125",
+    "marketCap": "161730343.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -15665,28 +15609,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/egbn"
   },
-  {
-    "symbol": "EGHT",
-    "name": "8x8 Inc Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "0.05",
-    "pctchange": "1.629%",
-    "volume": "653681",
-    "marketCap": "407661531.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "EDP Services",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/eght"
-  },
   {
     "symbol": "EH",
     "name": "EHang Holdings Limited ADS",
-    "lastsale": "$14.86",
-    "netchange": "-0.13",
-    "pctchange": "-0.867%",
-    "volume": "951492",
-    "marketCap": "943695311.00",
+    "lastsale": "$15.09",
+    "netchange": "0.23",
+    "pctchange": "1.548%",
+    "volume": "963435",
+    "marketCap": "958301632.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -15696,11 +15626,11 @@
   {
     "symbol": "EHGO",
     "name": "Eshallgo Inc. Class A Ordinary Shares",
-    "lastsale": "$4.03",
-    "netchange": "-0.35",
-    "pctchange": "-7.991%",
-    "volume": "207136",
-    "marketCap": "82554550.00",
+    "lastsale": "$4.25",
+    "netchange": "0.22",
+    "pctchange": "5.459%",
+    "volume": "66267",
+    "marketCap": "87061250.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -15710,11 +15640,11 @@
   {
     "symbol": "EHTH",
     "name": "eHealth Inc. Common Stock",
-    "lastsale": "$5.47",
-    "netchange": "0.01",
-    "pctchange": "0.183%",
-    "volume": "167688",
-    "marketCap": "162096284.00",
+    "lastsale": "$5.71",
+    "netchange": "0.24",
+    "pctchange": "4.388%",
+    "volume": "167233",
+    "marketCap": "169208370.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Specialty Insurers",
@@ -15724,11 +15654,11 @@
   {
     "symbol": "EJH",
     "name": "E-Home Household Service Holdings Limited Ordinary Shares",
-    "lastsale": "$0.7387",
-    "netchange": "0.0037",
-    "pctchange": "0.503%",
-    "volume": "293232",
-    "marketCap": "6419429.00",
+    "lastsale": "$0.726",
+    "netchange": "-0.0127",
+    "pctchange": "-1.719%",
+    "volume": "260383",
+    "marketCap": "6309064.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15738,11 +15668,11 @@
   {
     "symbol": "EKSO",
     "name": "Ekso Bionics Holdings Inc. Common Stock",
-    "lastsale": "$0.6685",
-    "netchange": "-0.0305",
-    "pctchange": "-4.363%",
-    "volume": "124873",
-    "marketCap": "14705910.00",
+    "lastsale": "$0.6776",
+    "netchange": "0.0091",
+    "pctchange": "1.361%",
+    "volume": "144894",
+    "marketCap": "14906095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15752,11 +15682,11 @@
   {
     "symbol": "ELAB",
     "name": "Elevai Labs Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.957%",
-    "volume": "683237",
-    "marketCap": "6354900.00",
+    "lastsale": "$2.04",
+    "netchange": "-0.03",
+    "pctchange": "-1.449%",
+    "volume": "476527",
+    "marketCap": "6262800.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15766,11 +15696,11 @@
   {
     "symbol": "ELBM",
     "name": "Electra Battery Materials Corporation Common Stock",
-    "lastsale": "$0.479",
-    "netchange": "0.0151",
-    "pctchange": "3.255%",
-    "volume": "52503",
-    "marketCap": "27481094.00",
+    "lastsale": "$0.455",
+    "netchange": "-0.024",
+    "pctchange": "-5.01%",
+    "volume": "71878",
+    "marketCap": "26104171.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15780,11 +15710,11 @@
   {
     "symbol": "ELDN",
     "name": "Eledon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.36",
-    "netchange": "-0.315",
-    "pctchange": "-6.738%",
-    "volume": "232155",
-    "marketCap": "260463239.00",
+    "lastsale": "$4.60",
+    "netchange": "0.24",
+    "pctchange": "5.505%",
+    "volume": "822387",
+    "marketCap": "274800665.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15794,11 +15724,11 @@
   {
     "symbol": "ELEV",
     "name": "Elevation Oncology Inc. Common stock",
-    "lastsale": "$0.5913",
-    "netchange": "0.0135",
-    "pctchange": "2.336%",
-    "volume": "1120915",
-    "marketCap": "34957097.00",
+    "lastsale": "$0.60",
+    "netchange": "0.0087",
+    "pctchange": "1.471%",
+    "volume": "382266",
+    "marketCap": "35471433.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15808,10 +15738,10 @@
   {
     "symbol": "ELPW",
     "name": "Elong Power Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.075",
-    "netchange": "-0.125",
-    "pctchange": "-10.417%",
-    "volume": "252336",
+    "lastsale": "$1.08",
+    "netchange": "0.005",
+    "pctchange": "0.465%",
+    "volume": "251640",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -15822,11 +15752,11 @@
   {
     "symbol": "ELSE",
     "name": "Electro-Sensors Inc. Common Stock",
-    "lastsale": "$4.35",
-    "netchange": "-0.2199",
-    "pctchange": "-4.812%",
-    "volume": "3605",
-    "marketCap": "14911891.00",
+    "lastsale": "$4.40",
+    "netchange": "0.05",
+    "pctchange": "1.149%",
+    "volume": "2290",
+    "marketCap": "15083292.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15836,11 +15766,11 @@
   {
     "symbol": "ELTK",
     "name": "Eltek Ltd. Ordinary Shares",
-    "lastsale": "$11.79",
-    "netchange": "0.68",
-    "pctchange": "6.121%",
-    "volume": "32992",
-    "marketCap": "79110900.00",
+    "lastsale": "$10.675",
+    "netchange": "-1.115",
+    "pctchange": "-9.457%",
+    "volume": "76392",
+    "marketCap": "71629250.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -15850,11 +15780,11 @@
   {
     "symbol": "ELTX",
     "name": "Elicio Therapeutics Inc. Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "-0.25",
-    "pctchange": "-4.941%",
-    "volume": "21347",
-    "marketCap": "51906278.00",
+    "lastsale": "$4.84",
+    "netchange": "0.03",
+    "pctchange": "0.624%",
+    "volume": "13051",
+    "marketCap": "52230018.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15864,11 +15794,11 @@
   {
     "symbol": "ELUT",
     "name": "Elutia Inc. Class A Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "-0.44",
-    "pctchange": "-9.263%",
-    "volume": "22246",
-    "marketCap": "148962642.00",
+    "lastsale": "$4.39",
+    "netchange": "0.08",
+    "pctchange": "1.856%",
+    "volume": "54812",
+    "marketCap": "151727610.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15878,11 +15808,11 @@
   {
     "symbol": "ELVA",
     "name": "Electrovaya Inc. Common Shares",
-    "lastsale": "$2.765",
-    "netchange": "0.005",
-    "pctchange": "0.181%",
-    "volume": "93891",
-    "marketCap": "94380966.00",
+    "lastsale": "$2.74",
+    "netchange": "-0.025",
+    "pctchange": "-0.904%",
+    "volume": "104663",
+    "marketCap": "93527612.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -15892,11 +15822,11 @@
   {
     "symbol": "ELVN",
     "name": "Enliven Therapeutics Inc. Common Stock",
-    "lastsale": "$23.25",
-    "netchange": "-0.46",
-    "pctchange": "-1.94%",
-    "volume": "86243",
-    "marketCap": "1135975610.00",
+    "lastsale": "$25.42",
+    "netchange": "2.17",
+    "pctchange": "9.333%",
+    "volume": "188373",
+    "marketCap": "1242000000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15906,11 +15836,11 @@
   {
     "symbol": "ELWS",
     "name": "Earlyworks Co. Ltd. American Depositary Shares",
-    "lastsale": "$2.66",
-    "netchange": "-0.14",
-    "pctchange": "-5.00%",
-    "volume": "36732",
-    "marketCap": "8020911.00",
+    "lastsale": "$2.6785",
+    "netchange": "0.0185",
+    "pctchange": "0.695%",
+    "volume": "768274",
+    "marketCap": "8076695.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -15920,11 +15850,11 @@
   {
     "symbol": "EM",
     "name": "Smart Share Global Limited American Depositary Shares",
-    "lastsale": "$0.7222",
-    "netchange": "-0.003",
-    "pctchange": "-0.414%",
-    "volume": "69151",
-    "marketCap": "187465269.00",
+    "lastsale": "$0.75",
+    "netchange": "0.0278",
+    "pctchange": "3.849%",
+    "volume": "11653",
+    "marketCap": "194681462.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15934,11 +15864,11 @@
   {
     "symbol": "EMBC",
     "name": "Embecta Corp. Common Stock",
-    "lastsale": "$19.86",
-    "netchange": "-0.64",
-    "pctchange": "-3.122%",
-    "volume": "352348",
-    "marketCap": "1145958344.00",
+    "lastsale": "$19.24",
+    "netchange": "-0.47",
+    "pctchange": "-2.385%",
+    "volume": "430530",
+    "marketCap": "1110183209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15949,9 +15879,9 @@
     "symbol": "EMCG",
     "name": "Embrace Change Acquisition Corp Ordinary Shares",
     "lastsale": "$11.60",
-    "netchange": "-0.2381",
-    "pctchange": "-2.011%",
-    "volume": "299",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15962,10 +15892,10 @@
   {
     "symbol": "EMCGW",
     "name": "Embrace Change Acquisition Corp Warrants",
-    "lastsale": "$0.0123",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100",
+    "lastsale": "$0.0268",
+    "netchange": "0.0145",
+    "pctchange": "117.886%",
+    "volume": "2000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15976,11 +15906,11 @@
   {
     "symbol": "EMKR",
     "name": "EMCORE Corporation Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "174831",
-    "marketCap": "27018528.00",
+    "lastsale": "$2.99",
+    "netchange": "0.01",
+    "pctchange": "0.336%",
+    "volume": "115585",
+    "marketCap": "27109194.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -15990,39 +15920,25 @@
   {
     "symbol": "EML",
     "name": "Eastern Company (The) Common Stock",
-    "lastsale": "$29.20",
-    "netchange": "-0.04",
-    "pctchange": "-0.137%",
-    "volume": "10156",
-    "marketCap": "180548827.00",
+    "lastsale": "$29.92",
+    "netchange": "0.72",
+    "pctchange": "2.466%",
+    "volume": "14249",
+    "marketCap": "185000716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/eml"
   },
-  {
-    "symbol": "ENG",
-    "name": "ENGlobal Corporation Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "-0.20",
-    "pctchange": "-15.625%",
-    "volume": "312357",
-    "marketCap": "5569110.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Military/Government/Technical",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/eng"
-  },
   {
     "symbol": "ENGN",
     "name": "enGene Holdings Inc. Common Stock",
-    "lastsale": "$8.64",
-    "netchange": "0.07",
-    "pctchange": "0.817%",
-    "volume": "407210",
-    "marketCap": "382022585.00",
+    "lastsale": "$8.65",
+    "netchange": "0.01",
+    "pctchange": "0.116%",
+    "volume": "98090",
+    "marketCap": "382464741.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16032,11 +15948,11 @@
   {
     "symbol": "ENGNW",
     "name": "enGene Holdings Inc. Warrants",
-    "lastsale": "$1.30",
-    "netchange": "-0.1641",
-    "pctchange": "-11.208%",
-    "volume": "7527",
-    "marketCap": "57480250.00",
+    "lastsale": "$1.3255",
+    "netchange": "0.0255",
+    "pctchange": "1.962%",
+    "volume": "1968",
+    "marketCap": "58607747.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16046,11 +15962,11 @@
   {
     "symbol": "ENLT",
     "name": "Enlight Renewable Energy Ltd. Ordinary Shares",
-    "lastsale": "$16.05",
-    "netchange": "-0.07",
-    "pctchange": "-0.434%",
-    "volume": "14343",
-    "marketCap": "1893299955.00",
+    "lastsale": "$16.27",
+    "netchange": "0.22",
+    "pctchange": "1.371%",
+    "volume": "4644",
+    "marketCap": "1919251730.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -16060,11 +15976,11 @@
   {
     "symbol": "ENLV",
     "name": "Enlivex Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.22",
-    "netchange": "-0.08",
-    "pctchange": "-6.154%",
-    "volume": "308627",
-    "marketCap": "25473600.00",
+    "lastsale": "$1.25",
+    "netchange": "0.03",
+    "pctchange": "2.459%",
+    "volume": "233342",
+    "marketCap": "26100000.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16074,11 +15990,11 @@
   {
     "symbol": "ENPH",
     "name": "Enphase Energy Inc. Common Stock",
-    "lastsale": "$70.34",
-    "netchange": "-2.78",
-    "pctchange": "-3.802%",
-    "volume": "3479260",
-    "marketCap": "9503399862.00",
+    "lastsale": "$71.56",
+    "netchange": "1.22",
+    "pctchange": "1.734%",
+    "volume": "2417136",
+    "marketCap": "9668229942.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -16088,11 +16004,11 @@
   {
     "symbol": "ENSC",
     "name": "Ensysce Biosciences Inc. Common Stock",
-    "lastsale": "$0.4829",
-    "netchange": "-0.0229",
-    "pctchange": "-4.527%",
-    "volume": "1153608",
-    "marketCap": "9452291.00",
+    "lastsale": "$8.19",
+    "netchange": "0.9465",
+    "pctchange": "13.067%",
+    "volume": "226595",
+    "marketCap": "160311175.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16102,11 +16018,11 @@
   {
     "symbol": "ENSG",
     "name": "The Ensign Group Inc. Common Stock",
-    "lastsale": "$143.53",
-    "netchange": "-2.09",
-    "pctchange": "-1.435%",
-    "volume": "237025",
-    "marketCap": "8223649237.00",
+    "lastsale": "$144.23",
+    "netchange": "0.70",
+    "pctchange": "0.488%",
+    "volume": "268422",
+    "marketCap": "8263756215.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Hospital/Nursing Management",
@@ -16116,11 +16032,11 @@
   {
     "symbol": "ENTA",
     "name": "Enanta Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.01",
-    "netchange": "-0.52",
-    "pctchange": "-6.096%",
-    "volume": "325006",
-    "marketCap": "169766551.00",
+    "lastsale": "$8.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.125%",
+    "volume": "289577",
+    "marketCap": "169554608.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16130,11 +16046,11 @@
   {
     "symbol": "ENTG",
     "name": "Entegris Inc. Common Stock",
-    "lastsale": "$107.10",
-    "netchange": "-3.00",
-    "pctchange": "-2.725%",
-    "volume": "1629318",
-    "marketCap": "16171881623.00",
+    "lastsale": "$109.40",
+    "netchange": "2.30",
+    "pctchange": "2.148%",
+    "volume": "1279291",
+    "marketCap": "16519176933.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Plastic Products",
@@ -16144,11 +16060,11 @@
   {
     "symbol": "ENTO",
     "name": "Entero Therapeutics Inc. Common Stock",
-    "lastsale": "$0.666",
-    "netchange": "0.17",
-    "pctchange": "34.274%",
-    "volume": "414203",
-    "marketCap": "3166184.00",
+    "lastsale": "$0.7992",
+    "netchange": "0.1332",
+    "pctchange": "20.00%",
+    "volume": "1665711",
+    "marketCap": "3799421.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16158,11 +16074,11 @@
   {
     "symbol": "ENTX",
     "name": "Entera Bio Ltd. Ordinary Shares",
-    "lastsale": "$1.79",
-    "netchange": "0.04",
-    "pctchange": "2.286%",
-    "volume": "63996",
-    "marketCap": "65929674.00",
+    "lastsale": "$2.01",
+    "netchange": "0.22",
+    "pctchange": "12.291%",
+    "volume": "116914",
+    "marketCap": "74032762.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16172,11 +16088,11 @@
   {
     "symbol": "ENVB",
     "name": "Enveric Biosciences Inc. Common Stock",
-    "lastsale": "$0.3357",
-    "netchange": "0.0124",
-    "pctchange": "3.835%",
-    "volume": "153816",
-    "marketCap": "3338510.00",
+    "lastsale": "$0.3271",
+    "netchange": "-0.0086",
+    "pctchange": "-2.562%",
+    "volume": "93710",
+    "marketCap": "3252983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16186,11 +16102,11 @@
   {
     "symbol": "ENVX",
     "name": "Enovix Corporation Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "-0.77",
-    "pctchange": "-7.646%",
-    "volume": "5313657",
-    "marketCap": "1655187997.00",
+    "lastsale": "$9.56",
+    "netchange": "0.26",
+    "pctchange": "2.796%",
+    "volume": "2847604",
+    "marketCap": "1701462070.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16200,11 +16116,11 @@
   {
     "symbol": "EOLS",
     "name": "Evolus Inc. Common Stock",
-    "lastsale": "$12.69",
-    "netchange": "-0.27",
-    "pctchange": "-2.083%",
-    "volume": "322033",
-    "marketCap": "803549746.00",
+    "lastsale": "$12.66",
+    "netchange": "-0.03",
+    "pctchange": "-0.236%",
+    "volume": "233512",
+    "marketCap": "801650101.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16214,11 +16130,11 @@
   {
     "symbol": "EOSE",
     "name": "Eos Energy Enterprises Inc. Class A Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "0.10",
-    "pctchange": "3.367%",
-    "volume": "8293332",
-    "marketCap": "668990948.00",
+    "lastsale": "$3.21",
+    "netchange": "0.14",
+    "pctchange": "4.56%",
+    "volume": "8414273",
+    "marketCap": "699498679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16228,11 +16144,11 @@
   {
     "symbol": "EOSEW",
     "name": "Eos Energy Enterprises Inc. Warrant",
-    "lastsale": "$0.1981",
-    "netchange": "-0.0019",
-    "pctchange": "-0.95%",
-    "volume": "47651",
-    "marketCap": "43168439.00",
+    "lastsale": "$0.19",
+    "netchange": "-0.0081",
+    "pctchange": "-4.089%",
+    "volume": "163906",
+    "marketCap": "41403349.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16242,11 +16158,11 @@
   {
     "symbol": "EPIX",
     "name": "ESSA Pharma Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.02",
-    "pctchange": "1.183%",
-    "volume": "203706",
-    "marketCap": "75870920.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.01",
+    "pctchange": "-0.585%",
+    "volume": "207499",
+    "marketCap": "75427230.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16256,11 +16172,11 @@
   {
     "symbol": "EPOW",
     "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$0.875",
-    "netchange": "0.0039",
-    "pctchange": "0.448%",
-    "volume": "6620",
-    "marketCap": "22873681.00",
+    "lastsale": "$0.8989",
+    "netchange": "0.0239",
+    "pctchange": "2.731%",
+    "volume": "6700",
+    "marketCap": "23498460.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -16270,11 +16186,11 @@
   {
     "symbol": "EPRX",
     "name": "Eupraxia Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.17",
-    "netchange": "0.02",
-    "pctchange": "0.635%",
-    "volume": "19532",
-    "marketCap": "112923493.00",
+    "lastsale": "$3.12",
+    "netchange": "-0.05",
+    "pctchange": "-1.577%",
+    "volume": "13011",
+    "marketCap": "111142365.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -16284,11 +16200,11 @@
   {
     "symbol": "EPSN",
     "name": "Epsilon Energy Ltd. Common Share",
-    "lastsale": "$5.63",
-    "netchange": "0.04",
-    "pctchange": "0.716%",
-    "volume": "8843",
-    "marketCap": "123056745.00",
+    "lastsale": "$5.83",
+    "netchange": "0.20",
+    "pctchange": "3.552%",
+    "volume": "25377",
+    "marketCap": "127428211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16298,11 +16214,11 @@
   {
     "symbol": "EQ",
     "name": "Equillium Inc. Common Stock",
-    "lastsale": "$0.68",
-    "netchange": "-0.039",
-    "pctchange": "-5.424%",
-    "volume": "173587",
-    "marketCap": "24092919.00",
+    "lastsale": "$0.7336",
+    "netchange": "0.0536",
+    "pctchange": "7.882%",
+    "volume": "315377",
+    "marketCap": "25992008.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16312,11 +16228,11 @@
   {
     "symbol": "EQIX",
     "name": "Equinix Inc. Common Stock REIT",
-    "lastsale": "$973.80",
-    "netchange": "8.16",
-    "pctchange": "0.845%",
-    "volume": "384813",
-    "marketCap": "93960196501.00",
+    "lastsale": "$985.00",
+    "netchange": "11.20",
+    "pctchange": "1.15%",
+    "volume": "541542",
+    "marketCap": "95040864195.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -16326,11 +16242,11 @@
   {
     "symbol": "ERAS",
     "name": "Erasca Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.23",
-    "pctchange": "-7.348%",
-    "volume": "870619",
-    "marketCap": "819909118.00",
+    "lastsale": "$3.03",
+    "netchange": "0.13",
+    "pctchange": "4.483%",
+    "volume": "619653",
+    "marketCap": "856663664.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16340,11 +16256,11 @@
   {
     "symbol": "ERIC",
     "name": "Ericsson American Depositary Shares",
-    "lastsale": "$8.45",
-    "netchange": "0.17",
-    "pctchange": "2.053%",
-    "volume": "28946658",
-    "marketCap": "28258082161.00",
+    "lastsale": "$8.33",
+    "netchange": "-0.12",
+    "pctchange": "-1.42%",
+    "volume": "11704475",
+    "marketCap": "27856783953.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -16354,11 +16270,11 @@
   {
     "symbol": "ERIE",
     "name": "Erie Indemnity Company Class A Common Stock",
-    "lastsale": "$424.40",
-    "netchange": "-2.46",
-    "pctchange": "-0.576%",
-    "volume": "98663",
-    "marketCap": "19603719284.00",
+    "lastsale": "$411.87",
+    "netchange": "-12.53",
+    "pctchange": "-2.952%",
+    "volume": "125380",
+    "marketCap": "19024938411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -16368,11 +16284,11 @@
   {
     "symbol": "ERII",
     "name": "Energy Recovery Inc. Common Stock",
-    "lastsale": "$16.40",
-    "netchange": "0.19",
-    "pctchange": "1.172%",
-    "volume": "396497",
-    "marketCap": "949459944.00",
+    "lastsale": "$16.26",
+    "netchange": "-0.14",
+    "pctchange": "-0.854%",
+    "volume": "511807",
+    "marketCap": "941354798.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -16382,11 +16298,11 @@
   {
     "symbol": "ERNA",
     "name": "Eterna Therapeutics Inc. Common Stock",
-    "lastsale": "$0.3169",
-    "netchange": "0.0099",
-    "pctchange": "3.225%",
-    "volume": "1926898",
-    "marketCap": "16280647.00",
+    "lastsale": "$0.3999",
+    "netchange": "0.083",
+    "pctchange": "26.191%",
+    "volume": "1440838",
+    "marketCap": "20544748.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16396,11 +16312,11 @@
   {
     "symbol": "ESCA",
     "name": "Escalade Incorporated Common Stock",
-    "lastsale": "$15.53",
-    "netchange": "-0.07",
-    "pctchange": "-0.449%",
-    "volume": "35100",
-    "marketCap": "215514500.00",
+    "lastsale": "$15.47",
+    "netchange": "-0.06",
+    "pctchange": "-0.386%",
+    "volume": "36382",
+    "marketCap": "214681862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -16410,11 +16326,11 @@
   {
     "symbol": "ESEA",
     "name": "Euroseas Ltd. Common Stock (Marshall Islands)",
-    "lastsale": "$39.65",
-    "netchange": "0.58",
-    "pctchange": "1.485%",
-    "volume": "41073",
-    "marketCap": "278118224.00",
+    "lastsale": "$39.11",
+    "netchange": "-0.54",
+    "pctchange": "-1.362%",
+    "volume": "44906",
+    "marketCap": "274330485.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16424,11 +16340,11 @@
   {
     "symbol": "ESGL",
     "name": "ESGL Holdings Limited Ordinary Shares",
-    "lastsale": "$1.34",
-    "netchange": "-0.08",
-    "pctchange": "-5.634%",
-    "volume": "1140",
-    "marketCap": "49312000.00",
+    "lastsale": "$1.3601",
+    "netchange": "0.0201",
+    "pctchange": "1.50%",
+    "volume": "1582",
+    "marketCap": "50051680.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -16452,11 +16368,11 @@
   {
     "symbol": "ESGR",
     "name": "Enstar Group Limited Ordinary Shares",
-    "lastsale": "$325.66",
-    "netchange": "-1.19",
-    "pctchange": "-0.364%",
-    "volume": "40949",
-    "marketCap": "4960456377.00",
+    "lastsale": "$325.77",
+    "netchange": "0.11",
+    "pctchange": "0.034%",
+    "volume": "58140",
+    "marketCap": "4962131898.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16466,11 +16382,11 @@
   {
     "symbol": "ESGRO",
     "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E",
-    "lastsale": "$20.4458",
-    "netchange": "0.0958",
-    "pctchange": "0.471%",
-    "volume": "24407",
-    "marketCap": "311430630.00",
+    "lastsale": "$20.25",
+    "netchange": "-0.1958",
+    "pctchange": "-0.958%",
+    "volume": "29387",
+    "marketCap": "308448203.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16480,11 +16396,11 @@
   {
     "symbol": "ESGRP",
     "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares",
-    "lastsale": "$20.56",
-    "netchange": "-0.02",
-    "pctchange": "-0.097%",
-    "volume": "49008",
-    "marketCap": "313170126.00",
+    "lastsale": "$20.45",
+    "netchange": "-0.11",
+    "pctchange": "-0.535%",
+    "volume": "17732",
+    "marketCap": "311494605.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16497,7 +16413,7 @@
     "lastsale": "$10.69",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "71",
+    "volume": "84",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -16508,10 +16424,10 @@
   {
     "symbol": "ESHAR",
     "name": "ESH Acquisition Corp. Right",
-    "lastsale": "$0.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "89",
+    "lastsale": "$0.0887",
+    "netchange": "-0.0113",
+    "pctchange": "-11.30%",
+    "volume": "15025",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -16522,11 +16438,11 @@
   {
     "symbol": "ESLA",
     "name": "Estrella Immunopharma Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.02",
-    "pctchange": "1.667%",
-    "volume": "58131",
-    "marketCap": "44138559.00",
+    "lastsale": "$1.208",
+    "netchange": "-0.012",
+    "pctchange": "-0.984%",
+    "volume": "53077",
+    "marketCap": "43704410.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16537,9 +16453,9 @@
     "symbol": "ESLAW",
     "name": "Estrella Immunopharma Inc. Warrant",
     "lastsale": "$0.0902",
-    "netchange": "-0.0008",
-    "pctchange": "-0.879%",
-    "volume": "3276",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "3263359.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -16550,11 +16466,11 @@
   {
     "symbol": "ESLT",
     "name": "Elbit Systems Ltd. Ordinary Shares",
-    "lastsale": "$250.50",
-    "netchange": "2.98",
-    "pctchange": "1.204%",
-    "volume": "43597",
-    "marketCap": "11109675000.00",
+    "lastsale": "$251.61",
+    "netchange": "1.11",
+    "pctchange": "0.443%",
+    "volume": "27915",
+    "marketCap": "11158903500.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16564,11 +16480,11 @@
   {
     "symbol": "ESOA",
     "name": "Energy Services of America Corporation Common Stock",
-    "lastsale": "$15.14",
-    "netchange": "0.88",
-    "pctchange": "6.171%",
-    "volume": "200450",
-    "marketCap": "250880171.00",
+    "lastsale": "$15.92",
+    "netchange": "0.78",
+    "pctchange": "5.152%",
+    "volume": "337370",
+    "marketCap": "263805305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -16578,11 +16494,11 @@
   {
     "symbol": "ESPR",
     "name": "Esperion Therapeutics Inc. Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "-0.32",
-    "pctchange": "-8.743%",
-    "volume": "7451504",
-    "marketCap": "658097471.00",
+    "lastsale": "$3.48",
+    "netchange": "0.14",
+    "pctchange": "4.192%",
+    "volume": "5858796",
+    "marketCap": "685682395.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16592,11 +16508,11 @@
   {
     "symbol": "ESQ",
     "name": "Esquire Financial Holdings Inc. Common Stock",
-    "lastsale": "$79.47",
-    "netchange": "0.57",
-    "pctchange": "0.722%",
-    "volume": "46524",
-    "marketCap": "661294347.00",
+    "lastsale": "$77.86",
+    "netchange": "-1.61",
+    "pctchange": "-2.026%",
+    "volume": "22369",
+    "marketCap": "647897041.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Commercial Banks",
@@ -16606,11 +16522,11 @@
   {
     "symbol": "ESSA",
     "name": "ESSA Bancorp Inc. Common Stock",
-    "lastsale": "$20.61",
-    "netchange": "0.21",
-    "pctchange": "1.029%",
-    "volume": "9303",
-    "marketCap": "208810648.00",
+    "lastsale": "$20.39",
+    "netchange": "-0.22",
+    "pctchange": "-1.067%",
+    "volume": "7609",
+    "marketCap": "206581713.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -16620,11 +16536,11 @@
   {
     "symbol": "ESTA",
     "name": "Establishment Labs Holdings Inc. Common Shares",
-    "lastsale": "$41.79",
-    "netchange": "-2.38",
-    "pctchange": "-5.388%",
-    "volume": "337647",
-    "marketCap": "1170031531.00",
+    "lastsale": "$43.95",
+    "netchange": "2.16",
+    "pctchange": "5.169%",
+    "volume": "252285",
+    "marketCap": "1230506958.00",
     "country": "Costa Rica",
     "ipoyear": "2018",
     "industry": "Industrial Specialties",
@@ -16634,11 +16550,11 @@
   {
     "symbol": "ETNB",
     "name": "89bio Inc. Common Stock",
-    "lastsale": "$7.89",
-    "netchange": "-0.41",
-    "pctchange": "-4.94%",
-    "volume": "651784",
-    "marketCap": "837336807.00",
+    "lastsale": "$8.07",
+    "netchange": "0.18",
+    "pctchange": "2.281%",
+    "volume": "3690227",
+    "marketCap": "856439548.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16648,11 +16564,11 @@
   {
     "symbol": "ETON",
     "name": "Eton Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.38",
-    "netchange": "0.19",
-    "pctchange": "1.559%",
-    "volume": "127115",
-    "marketCap": "319852206.00",
+    "lastsale": "$12.80",
+    "netchange": "0.42",
+    "pctchange": "3.393%",
+    "volume": "181277",
+    "marketCap": "330703411.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16662,11 +16578,11 @@
   {
     "symbol": "ETSY",
     "name": "Etsy Inc. Common Stock",
-    "lastsale": "$57.21",
-    "netchange": "-1.85",
-    "pctchange": "-3.132%",
-    "volume": "3304007",
-    "marketCap": "6435695296.00",
+    "lastsale": "$57.30",
+    "netchange": "0.09",
+    "pctchange": "0.157%",
+    "volume": "2618401",
+    "marketCap": "6445819620.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -16676,11 +16592,11 @@
   {
     "symbol": "EU",
     "name": "enCore Energy Corp. Common Shares",
-    "lastsale": "$3.62",
-    "netchange": "0.04",
-    "pctchange": "1.117%",
-    "volume": "785855",
-    "marketCap": "673640797.00",
+    "lastsale": "$3.56",
+    "netchange": "-0.06",
+    "pctchange": "-1.657%",
+    "volume": "1279017",
+    "marketCap": "662475480.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -16690,11 +16606,11 @@
   {
     "symbol": "EUDA",
     "name": "EUDA Health Holdings Limited Ordinary Shares",
-    "lastsale": "$4.29",
-    "netchange": "0.1699",
-    "pctchange": "4.124%",
-    "volume": "102546",
-    "marketCap": "150707700.00",
+    "lastsale": "$4.33",
+    "netchange": "0.04",
+    "pctchange": "0.932%",
+    "volume": "100284",
+    "marketCap": "152112900.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16707,7 +16623,7 @@
     "lastsale": "$0.09",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "115",
+    "volume": "14",
     "marketCap": "3161700.00",
     "country": "Singapore",
     "ipoyear": "2021",
@@ -16718,10 +16634,10 @@
   {
     "symbol": "EURK",
     "name": "Eureka Acquisition Corp Class A Ordinary Share",
-    "lastsale": "$10.14",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "162104",
+    "lastsale": "$10.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "216",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16732,10 +16648,10 @@
   {
     "symbol": "EURKR",
     "name": "Eureka Acquisition Corp Right",
-    "lastsale": "$0.20",
-    "netchange": "0.0025",
-    "pctchange": "1.266%",
-    "volume": "7110",
+    "lastsale": "$0.2001",
+    "netchange": "0.0001",
+    "pctchange": "0.05%",
+    "volume": "1028",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16746,11 +16662,11 @@
   {
     "symbol": "EVAX",
     "name": "Evaxion Biotech A/S American Depositary Share",
-    "lastsale": "$1.38",
-    "netchange": "-0.05",
-    "pctchange": "-3.497%",
-    "volume": "39897",
-    "marketCap": "7700400.00",
+    "lastsale": "$1.34",
+    "netchange": "-0.04",
+    "pctchange": "-2.899%",
+    "volume": "14835",
+    "marketCap": "7477200.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16760,11 +16676,11 @@
   {
     "symbol": "EVCM",
     "name": "EverCommerce Inc. Common Stock",
-    "lastsale": "$12.03",
-    "netchange": "-0.13",
-    "pctchange": "-1.069%",
-    "volume": "76887",
-    "marketCap": "2207312376.00",
+    "lastsale": "$11.91",
+    "netchange": "-0.12",
+    "pctchange": "-0.998%",
+    "volume": "92754",
+    "marketCap": "2185294297.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -16774,11 +16690,11 @@
   {
     "symbol": "EVER",
     "name": "EverQuote Inc. Class A Common Stock",
-    "lastsale": "$18.33",
-    "netchange": "-0.17",
-    "pctchange": "-0.919%",
-    "volume": "484038",
-    "marketCap": "647992353.00",
+    "lastsale": "$18.53",
+    "netchange": "0.20",
+    "pctchange": "1.091%",
+    "volume": "450776",
+    "marketCap": "655062646.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -16788,11 +16704,11 @@
   {
     "symbol": "EVGN",
     "name": "Evogene Ltd Ordinary Shares",
-    "lastsale": "$1.44",
-    "netchange": "-0.02",
-    "pctchange": "-1.37%",
-    "volume": "34585",
-    "marketCap": "7313760.00",
+    "lastsale": "$1.43",
+    "netchange": "-0.01",
+    "pctchange": "-0.694%",
+    "volume": "38587",
+    "marketCap": "7262970.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -16802,11 +16718,11 @@
   {
     "symbol": "EVGO",
     "name": "EVgo Inc. Class A Common Stock",
-    "lastsale": "$6.28",
-    "netchange": "0.14",
-    "pctchange": "2.28%",
-    "volume": "4567015",
-    "marketCap": "1903795766.00",
+    "lastsale": "$6.37",
+    "netchange": "0.09",
+    "pctchange": "1.433%",
+    "volume": "3304817",
+    "marketCap": "1931079463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16816,11 +16732,11 @@
   {
     "symbol": "EVGOW",
     "name": "EVgo Inc. Warrants",
-    "lastsale": "$1.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44892",
-    "marketCap": "318309802.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.04",
+    "pctchange": "-3.81%",
+    "volume": "63805",
+    "marketCap": "306183714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16830,10 +16746,10 @@
   {
     "symbol": "EVGR",
     "name": "Evergreen Corporation Class A Ordinary Share",
-    "lastsale": "$11.79",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "423",
+    "lastsale": "$11.81",
+    "netchange": "0.02",
+    "pctchange": "0.17%",
+    "volume": "2034",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16858,10 +16774,10 @@
   {
     "symbol": "EVGRW",
     "name": "Evergreen Corporation Warrant",
-    "lastsale": "$0.05",
-    "netchange": "0.009",
-    "pctchange": "21.951%",
-    "volume": "200",
+    "lastsale": "$0.06",
+    "netchange": "0.01",
+    "pctchange": "20.00%",
+    "volume": "11100",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16872,11 +16788,11 @@
   {
     "symbol": "EVLV",
     "name": "Evolv Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.48",
-    "netchange": "0.09",
-    "pctchange": "2.05%",
-    "volume": "1974582",
-    "marketCap": "705824161.00",
+    "lastsale": "$4.29",
+    "netchange": "-0.19",
+    "pctchange": "-4.241%",
+    "volume": "2044156",
+    "marketCap": "675889654.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16886,11 +16802,11 @@
   {
     "symbol": "EVLVW",
     "name": "Evolv Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.35",
-    "netchange": "0.014",
-    "pctchange": "4.167%",
-    "volume": "46953",
-    "marketCap": "55142513.00",
+    "lastsale": "$0.3135",
+    "netchange": "-0.0365",
+    "pctchange": "-10.429%",
+    "volume": "129576",
+    "marketCap": "49391936.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16900,11 +16816,11 @@
   {
     "symbol": "EVO",
     "name": "Evotec SE American Depositary Shares",
-    "lastsale": "$4.71",
-    "netchange": "0.13",
-    "pctchange": "2.838%",
-    "volume": "81508",
-    "marketCap": "1669089633.00",
+    "lastsale": "$4.61",
+    "netchange": "-0.10",
+    "pctchange": "-2.123%",
+    "volume": "51009",
+    "marketCap": "1633652486.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16914,11 +16830,11 @@
   {
     "symbol": "EVOK",
     "name": "Evoke Pharma Inc. Common Stock",
-    "lastsale": "$4.22",
-    "netchange": "-0.09",
-    "pctchange": "-2.088%",
-    "volume": "18563",
-    "marketCap": "6270958.00",
+    "lastsale": "$4.14",
+    "netchange": "-0.08",
+    "pctchange": "-1.896%",
+    "volume": "7576",
+    "marketCap": "6152077.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16928,11 +16844,11 @@
   {
     "symbol": "EVRG",
     "name": "Evergy Inc. Common Stock",
-    "lastsale": "$63.32",
-    "netchange": "0.02",
-    "pctchange": "0.032%",
-    "volume": "1757406",
-    "marketCap": "14562091148.00",
+    "lastsale": "$62.96",
+    "netchange": "-0.36",
+    "pctchange": "-0.569%",
+    "volume": "1407748",
+    "marketCap": "14479299726.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -16942,11 +16858,11 @@
   {
     "symbol": "EVTV",
     "name": "Envirotech Vehicles Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.04",
-    "pctchange": "2.837%",
-    "volume": "25588",
-    "marketCap": "24320287.00",
+    "lastsale": "$1.48",
+    "netchange": "0.03",
+    "pctchange": "2.069%",
+    "volume": "24686",
+    "marketCap": "24823466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -16956,11 +16872,11 @@
   {
     "symbol": "EWBC",
     "name": "East West Bancorp Inc. Common Stock",
-    "lastsale": "$105.87",
-    "netchange": "-0.69",
-    "pctchange": "-0.648%",
-    "volume": "571952",
-    "marketCap": "14676667369.00",
+    "lastsale": "$105.33",
+    "netchange": "-0.54",
+    "pctchange": "-0.51%",
+    "volume": "815505",
+    "marketCap": "14601807632.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16970,11 +16886,11 @@
   {
     "symbol": "EWCZ",
     "name": "European Wax Center Inc. Class A Common Stock",
-    "lastsale": "$6.46",
-    "netchange": "0.05",
-    "pctchange": "0.78%",
-    "volume": "607194",
-    "marketCap": "367851476.00",
+    "lastsale": "$6.40",
+    "netchange": "-0.06",
+    "pctchange": "-0.929%",
+    "volume": "705801",
+    "marketCap": "364434899.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -16984,11 +16900,11 @@
   {
     "symbol": "EWTX",
     "name": "Edgewise Therapeutics Inc. Common Stock",
-    "lastsale": "$31.57",
-    "netchange": "-0.49",
-    "pctchange": "-1.528%",
-    "volume": "1046181",
-    "marketCap": "2989316482.00",
+    "lastsale": "$32.59",
+    "netchange": "1.02",
+    "pctchange": "3.231%",
+    "volume": "719906",
+    "marketCap": "3085898769.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16998,11 +16914,11 @@
   {
     "symbol": "EXAS",
     "name": "Exact Sciences Corporation Common Stock",
-    "lastsale": "$62.61",
-    "netchange": "-1.53",
-    "pctchange": "-2.385%",
-    "volume": "1903255",
-    "marketCap": "11587626705.00",
+    "lastsale": "$62.46",
+    "netchange": "-0.15",
+    "pctchange": "-0.24%",
+    "volume": "2263347",
+    "marketCap": "11559865261.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical Specialities",
@@ -17012,11 +16928,11 @@
   {
     "symbol": "EXC",
     "name": "Exelon Corporation Common Stock",
-    "lastsale": "$37.98",
-    "netchange": "0.13",
-    "pctchange": "0.343%",
-    "volume": "4712272",
-    "marketCap": "38163582217.00",
+    "lastsale": "$37.85",
+    "netchange": "-0.13",
+    "pctchange": "-0.342%",
+    "volume": "6946415",
+    "marketCap": "38032953842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -17026,11 +16942,11 @@
   {
     "symbol": "EXE",
     "name": "Expand Energy Corporation Common Stock",
-    "lastsale": "$96.73",
-    "netchange": "-0.75",
-    "pctchange": "-0.769%",
-    "volume": "1825304",
-    "marketCap": "22347995333.00",
+    "lastsale": "$96.57",
+    "netchange": "-0.16",
+    "pctchange": "-0.165%",
+    "volume": "1571084",
+    "marketCap": "22311029767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17040,11 +16956,11 @@
   {
     "symbol": "EXEEL",
     "name": "Expand Energy Corporation Class C Warrants",
-    "lastsale": "$83.26",
-    "netchange": "0.22",
-    "pctchange": "0.265%",
-    "volume": "6210",
-    "marketCap": "19235956699.00",
+    "lastsale": "$81.78",
+    "netchange": "-1.48",
+    "pctchange": "-1.778%",
+    "volume": "9101",
+    "marketCap": "18894025208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17055,38 +16971,24 @@
     "symbol": "EXEEW",
     "name": "Expand Energy Corporation Class A Warrants",
     "lastsale": "$92.65",
-    "netchange": "-0.73",
-    "pctchange": "-0.782%",
-    "volume": "508",
-    "marketCap": "21405373386.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Oil & Gas Production",
-    "sector": "Energy",
-    "url": "/market-activity/stocks/exeew"
-  },
-  {
-    "symbol": "EXEEZ",
-    "name": "Expand Energy Corporation Class B Warrants",
-    "lastsale": "$85.22",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "46",
-    "marketCap": "19688784889.00",
+    "volume": "8",
+    "marketCap": "21405373386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
     "sector": "Energy",
-    "url": "/market-activity/stocks/exeez"
+    "url": "/market-activity/stocks/exeew"
   },
   {
     "symbol": "EXEL",
     "name": "Exelixis Inc. Common Stock",
-    "lastsale": "$36.04",
-    "netchange": "0.27",
-    "pctchange": "0.755%",
-    "volume": "1646317",
-    "marketCap": "10292267881.00",
+    "lastsale": "$35.82",
+    "netchange": "-0.22",
+    "pctchange": "-0.61%",
+    "volume": "1357686",
+    "marketCap": "10229440496.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17096,11 +16998,11 @@
   {
     "symbol": "EXFY",
     "name": "Expensify Inc. Class A Common Stock",
-    "lastsale": "$3.49",
-    "netchange": "0.11",
-    "pctchange": "3.254%",
-    "volume": "605502",
-    "marketCap": "310480441.00",
+    "lastsale": "$3.68",
+    "netchange": "0.19",
+    "pctchange": "5.444%",
+    "volume": "830058",
+    "marketCap": "327383387.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17110,11 +17012,11 @@
   {
     "symbol": "EXLS",
     "name": "ExlService Holdings Inc. Common Stock",
-    "lastsale": "$46.50",
-    "netchange": "0.25",
-    "pctchange": "0.541%",
-    "volume": "734690",
-    "marketCap": "7481033321.00",
+    "lastsale": "$46.61",
+    "netchange": "0.11",
+    "pctchange": "0.237%",
+    "volume": "620099",
+    "marketCap": "7498730389.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -17124,11 +17026,11 @@
   {
     "symbol": "EXPE",
     "name": "Expedia Group Inc. Common Stock",
-    "lastsale": "$191.01",
-    "netchange": "2.71",
-    "pctchange": "1.439%",
-    "volume": "1082382",
-    "marketCap": "24515459235.00",
+    "lastsale": "$190.72",
+    "netchange": "-0.29",
+    "pctchange": "-0.152%",
+    "volume": "1131008",
+    "marketCap": "24478238758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -17138,11 +17040,11 @@
   {
     "symbol": "EXPI",
     "name": "eXp World Holdings Inc. Common Stock",
-    "lastsale": "$13.36",
-    "netchange": "-0.27",
-    "pctchange": "-1.981%",
-    "volume": "520844",
-    "marketCap": "2051446517.00",
+    "lastsale": "$13.28",
+    "netchange": "-0.08",
+    "pctchange": "-0.599%",
+    "volume": "726797",
+    "marketCap": "2039162406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -17152,11 +17054,11 @@
   {
     "symbol": "EXPO",
     "name": "Exponent Inc. Common Stock",
-    "lastsale": "$96.12",
-    "netchange": "-2.05",
-    "pctchange": "-2.088%",
-    "volume": "127915",
-    "marketCap": "4879479607.00",
+    "lastsale": "$95.60",
+    "netchange": "-0.24",
+    "pctchange": "-0.25%",
+    "volume": "152223",
+    "marketCap": "4853082089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -17166,11 +17068,11 @@
   {
     "symbol": "EXTR",
     "name": "Extreme Networks Inc. Common Stock",
-    "lastsale": "$17.71",
-    "netchange": "-0.30",
-    "pctchange": "-1.666%",
-    "volume": "813784",
-    "marketCap": "2340109451.00",
+    "lastsale": "$17.49",
+    "netchange": "-0.22",
+    "pctchange": "-1.242%",
+    "volume": "729346",
+    "marketCap": "2311039768.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17180,11 +17082,11 @@
   {
     "symbol": "EYE",
     "name": "National Vision Holdings Inc. Common Stock",
-    "lastsale": "$11.09",
-    "netchange": "-0.16",
-    "pctchange": "-1.422%",
-    "volume": "1332532",
-    "marketCap": "873334894.00",
+    "lastsale": "$11.23",
+    "netchange": "0.14",
+    "pctchange": "1.262%",
+    "volume": "1589077",
+    "marketCap": "884359861.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Ophthalmic Goods",
@@ -17194,11 +17096,11 @@
   {
     "symbol": "EYEN",
     "name": "Eyenovia Inc. Common Stock",
-    "lastsale": "$0.0969",
-    "netchange": "-0.0009",
-    "pctchange": "-0.92%",
-    "volume": "7343165",
-    "marketCap": "8376192.00",
+    "lastsale": "$0.0877",
+    "netchange": "-0.0092",
+    "pctchange": "-9.494%",
+    "volume": "8961264",
+    "marketCap": "7580929.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17208,11 +17110,11 @@
   {
     "symbol": "EYPT",
     "name": "EyePoint Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.16",
-    "netchange": "-0.33",
-    "pctchange": "-3.887%",
-    "volume": "623734",
-    "marketCap": "556928413.00",
+    "lastsale": "$8.71",
+    "netchange": "0.55",
+    "pctchange": "6.74%",
+    "volume": "660476",
+    "marketCap": "594466480.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -17222,11 +17124,11 @@
   {
     "symbol": "EZFL",
     "name": "EzFill Holdings Inc. Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "0.65",
-    "pctchange": "26.00%",
-    "volume": "89223",
-    "marketCap": "19563944.00",
+    "lastsale": "$3.10",
+    "netchange": "-0.05",
+    "pctchange": "-1.587%",
+    "volume": "28275",
+    "marketCap": "19253406.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -17236,11 +17138,11 @@
   {
     "symbol": "EZGO",
     "name": "EZGO Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.945",
-    "netchange": "-0.0195",
-    "pctchange": "-2.022%",
-    "volume": "113049",
-    "marketCap": "2413661.00",
+    "lastsale": "$0.8926",
+    "netchange": "-0.0524",
+    "pctchange": "-5.545%",
+    "volume": "171566",
+    "marketCap": "2279824.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Motor Vehicles",
@@ -17250,11 +17152,11 @@
   {
     "symbol": "EZPW",
     "name": "EZCORP Inc. Class A Non Voting Common Stock",
-    "lastsale": "$12.51",
-    "netchange": "-0.13",
-    "pctchange": "-1.028%",
-    "volume": "447345",
-    "marketCap": "681362754.00",
+    "lastsale": "$12.26",
+    "netchange": "-0.25",
+    "pctchange": "-1.998%",
+    "volume": "546042",
+    "marketCap": "667746392.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17264,11 +17166,11 @@
   {
     "symbol": "FA",
     "name": "First Advantage Corporation Common Stock",
-    "lastsale": "$19.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "762288",
-    "marketCap": "3413339668.00",
+    "lastsale": "$19.82",
+    "netchange": "0.05",
+    "pctchange": "0.253%",
+    "volume": "699480",
+    "marketCap": "3421972292.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -17278,11 +17180,11 @@
   {
     "symbol": "FAAS",
     "name": "DigiAsia Corp. Ordinary Shares",
-    "lastsale": "$0.582",
-    "netchange": "0.002",
-    "pctchange": "0.345%",
-    "volume": "76771",
-    "marketCap": "35322649.00",
+    "lastsale": "$0.5864",
+    "netchange": "0.0044",
+    "pctchange": "0.756%",
+    "volume": "182620",
+    "marketCap": "35589693.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17306,10 +17208,10 @@
   {
     "symbol": "FACTU",
     "name": "FACT II Acquisition Corp. Unit",
-    "lastsale": "$9.95",
+    "lastsale": "$9.955",
     "netchange": "0.005",
     "pctchange": "0.05%",
-    "volume": "76870",
+    "volume": "71647",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -17321,9 +17223,9 @@
     "symbol": "FAMI",
     "name": "Farmmi Inc. Ordinary Shares",
     "lastsale": "$0.28",
-    "netchange": "-0.02",
-    "pctchange": "-6.667%",
-    "volume": "253740",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "234792",
     "marketCap": "2990400.00",
     "country": "China",
     "ipoyear": "2018",
@@ -17334,11 +17236,11 @@
   {
     "symbol": "FANG",
     "name": "Diamondback Energy Inc. Common Stock",
-    "lastsale": "$172.68",
-    "netchange": "1.69",
-    "pctchange": "0.988%",
-    "volume": "2157288",
-    "marketCap": "50420694020.00",
+    "lastsale": "$166.83",
+    "netchange": "-5.85",
+    "pctchange": "-3.388%",
+    "volume": "3104734",
+    "marketCap": "48712557235.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -17349,9 +17251,9 @@
     "symbol": "FARM",
     "name": "Farmer Brothers Company Common Stock",
     "lastsale": "$2.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.478%",
-    "volume": "81591",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "42100",
     "marketCap": "44237904.00",
     "country": "United States",
     "ipoyear": "",
@@ -17362,11 +17264,11 @@
   {
     "symbol": "FARO",
     "name": "FARO Technologies Inc. Common Stock",
-    "lastsale": "$26.44",
-    "netchange": "0.10",
-    "pctchange": "0.38%",
-    "volume": "140957",
-    "marketCap": "500174020.00",
+    "lastsale": "$26.71",
+    "netchange": "0.27",
+    "pctchange": "1.021%",
+    "volume": "75849",
+    "marketCap": "505281697.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -17376,11 +17278,11 @@
   {
     "symbol": "FAST",
     "name": "Fastenal Company Common Stock",
-    "lastsale": "$81.76",
-    "netchange": "-0.40",
-    "pctchange": "-0.487%",
-    "volume": "2158509",
-    "marketCap": "46839199831.00",
+    "lastsale": "$81.05",
+    "netchange": "-0.71",
+    "pctchange": "-0.868%",
+    "volume": "2581937",
+    "marketCap": "46432450420.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "RETAIL: Building Materials",
@@ -17390,11 +17292,11 @@
   {
     "symbol": "FAT",
     "name": "FAT Brands Inc. Class A Common Stock",
-    "lastsale": "$5.28",
-    "netchange": "-0.14",
-    "pctchange": "-2.583%",
-    "volume": "26405",
-    "marketCap": "90322874.00",
+    "lastsale": "$5.58",
+    "netchange": "0.30",
+    "pctchange": "5.682%",
+    "volume": "15397",
+    "marketCap": "95454856.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -17404,11 +17306,11 @@
   {
     "symbol": "FATBB",
     "name": "FAT Brands Inc. Class B Common Stock",
-    "lastsale": "$4.8999",
-    "netchange": "0.373",
-    "pctchange": "8.24%",
-    "volume": "5488",
-    "marketCap": "83820654.00",
+    "lastsale": "$4.5201",
+    "netchange": "-0.3798",
+    "pctchange": "-7.751%",
+    "volume": "15472",
+    "marketCap": "77323565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17418,11 +17320,11 @@
   {
     "symbol": "FATBP",
     "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock",
-    "lastsale": "$9.75",
-    "netchange": "0.02",
-    "pctchange": "0.206%",
-    "volume": "11501",
-    "marketCap": "166789399.00",
+    "lastsale": "$9.73",
+    "netchange": "-0.02",
+    "pctchange": "-0.205%",
+    "volume": "15714",
+    "marketCap": "166447267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17432,11 +17334,11 @@
   {
     "symbol": "FATBW",
     "name": "FAT Brands Inc. Warrant",
-    "lastsale": "$3.03",
-    "netchange": "-0.04",
-    "pctchange": "-1.303%",
-    "volume": "14213",
-    "marketCap": "51833013.00",
+    "lastsale": "$3.25",
+    "netchange": "0.22",
+    "pctchange": "7.261%",
+    "volume": "14502",
+    "marketCap": "55596466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17446,11 +17348,11 @@
   {
     "symbol": "FATE",
     "name": "Fate Therapeutics Inc. Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.18",
-    "pctchange": "-7.031%",
-    "volume": "2467523",
-    "marketCap": "271068513.00",
+    "lastsale": "$2.65",
+    "netchange": "0.27",
+    "pctchange": "11.345%",
+    "volume": "2903739",
+    "marketCap": "301819982.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17460,11 +17362,11 @@
   {
     "symbol": "FBIO",
     "name": "Fortress Biotech Inc. Common Stock",
-    "lastsale": "$2.055",
-    "netchange": "-0.125",
-    "pctchange": "-5.734%",
-    "volume": "675916",
-    "marketCap": "56728139.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.005",
+    "pctchange": "-0.243%",
+    "volume": "829738",
+    "marketCap": "56590115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17474,11 +17376,11 @@
   {
     "symbol": "FBIOP",
     "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$6.725",
-    "netchange": "-0.365",
-    "pctchange": "-5.148%",
-    "volume": "13635",
-    "marketCap": "185643181.00",
+    "lastsale": "$6.541",
+    "netchange": "-0.184",
+    "pctchange": "-2.736%",
+    "volume": "7741",
+    "marketCap": "180563873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17488,11 +17390,11 @@
   {
     "symbol": "FBIZ",
     "name": "First Business Financial Services Inc. Common Stock",
-    "lastsale": "$50.09",
-    "netchange": "-0.21",
-    "pctchange": "-0.417%",
-    "volume": "14374",
-    "marketCap": "415497402.00",
+    "lastsale": "$49.64",
+    "netchange": "-0.45",
+    "pctchange": "-0.898%",
+    "volume": "13471",
+    "marketCap": "411764644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17502,11 +17404,11 @@
   {
     "symbol": "FBLA",
     "name": "FB Bancorp Inc. Common Stock",
-    "lastsale": "$12.39",
+    "lastsale": "$12.37",
     "netchange": "-0.02",
     "pctchange": "-0.161%",
-    "volume": "86764",
-    "marketCap": "245786625.00",
+    "volume": "74790",
+    "marketCap": "245389875.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Banks",
@@ -17516,11 +17418,11 @@
   {
     "symbol": "FBLG",
     "name": "FibroBiologics Inc. Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.08",
-    "pctchange": "-3.252%",
-    "volume": "113252",
-    "marketCap": "82488718.00",
+    "lastsale": "$2.49",
+    "netchange": "0.11",
+    "pctchange": "4.622%",
+    "volume": "84860",
+    "marketCap": "86301221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17530,11 +17432,11 @@
   {
     "symbol": "FBNC",
     "name": "First Bancorp Common Stock",
-    "lastsale": "$47.65",
-    "netchange": "0.01",
-    "pctchange": "0.021%",
-    "volume": "136021",
-    "marketCap": "1969942440.00",
+    "lastsale": "$47.93",
+    "netchange": "0.28",
+    "pctchange": "0.588%",
+    "volume": "93731",
+    "marketCap": "1981518178.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Major Banks",
@@ -17544,11 +17446,11 @@
   {
     "symbol": "FBRX",
     "name": "Forte Biosciences Inc. Common Stock",
-    "lastsale": "$24.54",
-    "netchange": "2.04",
-    "pctchange": "9.067%",
-    "volume": "76161",
-    "marketCap": "35875860.00",
+    "lastsale": "$28.00",
+    "netchange": "3.46",
+    "pctchange": "14.099%",
+    "volume": "126580",
+    "marketCap": "40934152.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17558,11 +17460,11 @@
   {
     "symbol": "FBYD",
     "name": "Falcon's Beyond Global Inc. Class A Common Stock",
-    "lastsale": "$9.525",
-    "netchange": "-0.325",
-    "pctchange": "-3.299%",
-    "volume": "1435",
-    "marketCap": "1023111168.00",
+    "lastsale": "$9.875",
+    "netchange": "0.35",
+    "pctchange": "3.675%",
+    "volume": "1194",
+    "marketCap": "1060705804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -17572,11 +17474,11 @@
   {
     "symbol": "FBYDW",
     "name": "Falcon's Beyond Global Inc. Warrants",
-    "lastsale": "$0.90",
-    "netchange": "0.01",
-    "pctchange": "1.124%",
-    "volume": "534",
-    "marketCap": "96671921.00",
+    "lastsale": "$0.95",
+    "netchange": "0.05",
+    "pctchange": "5.556%",
+    "volume": "126",
+    "marketCap": "102042584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -17586,11 +17488,11 @@
   {
     "symbol": "FCAP",
     "name": "First Capital Inc. Common Stock",
-    "lastsale": "$31.25",
-    "netchange": "-0.45",
-    "pctchange": "-1.42%",
-    "volume": "585",
-    "marketCap": "104750094.00",
+    "lastsale": "$31.30",
+    "netchange": "0.05",
+    "pctchange": "0.16%",
+    "volume": "1303",
+    "marketCap": "104917694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17600,11 +17502,11 @@
   {
     "symbol": "FCBC",
     "name": "First Community Bankshares Inc. (VA) Common Stock",
-    "lastsale": "$45.57",
-    "netchange": "-0.55",
-    "pctchange": "-1.193%",
-    "volume": "35623",
-    "marketCap": "833518045.00",
+    "lastsale": "$45.80",
+    "netchange": "0.23",
+    "pctchange": "0.505%",
+    "volume": "33676",
+    "marketCap": "837724960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17614,11 +17516,11 @@
   {
     "symbol": "FCCO",
     "name": "First Community Corporation Common Stock",
-    "lastsale": "$25.99",
-    "netchange": "-0.05",
-    "pctchange": "-0.192%",
-    "volume": "16315",
-    "marketCap": "198580442.00",
+    "lastsale": "$25.62",
+    "netchange": "-0.37",
+    "pctchange": "-1.424%",
+    "volume": "14268",
+    "marketCap": "195753402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17628,11 +17530,11 @@
   {
     "symbol": "FCEL",
     "name": "FuelCell Energy Inc. Common Stock",
-    "lastsale": "$10.74",
-    "netchange": "0.13",
-    "pctchange": "1.225%",
-    "volume": "1459020",
-    "marketCap": "218837757.00",
+    "lastsale": "$10.47",
+    "netchange": "-0.27",
+    "pctchange": "-2.514%",
+    "volume": "802167",
+    "marketCap": "213336249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17642,11 +17544,11 @@
   {
     "symbol": "FCFS",
     "name": "FirstCash Holdings Inc. Common Stock",
-    "lastsale": "$105.97",
-    "netchange": "-0.76",
-    "pctchange": "-0.712%",
-    "volume": "132521",
-    "marketCap": "4742406318.00",
+    "lastsale": "$104.99",
+    "netchange": "-0.98",
+    "pctchange": "-0.925%",
+    "volume": "149826",
+    "marketCap": "4698549017.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17656,11 +17558,11 @@
   {
     "symbol": "FCNCA",
     "name": "First Citizens BancShares Inc. Class A Common Stock",
-    "lastsale": "$2195.63",
-    "netchange": "-2.29",
-    "pctchange": "-0.104%",
-    "volume": "55366",
-    "marketCap": "30715754907.00",
+    "lastsale": "$2196.60",
+    "netchange": "0.97",
+    "pctchange": "0.044%",
+    "volume": "53977",
+    "marketCap": "30729324717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17670,11 +17572,11 @@
   {
     "symbol": "FCNCO",
     "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$23.29",
-    "netchange": "0.18",
-    "pctchange": "0.779%",
-    "volume": "4503",
-    "marketCap": "325815339.00",
+    "lastsale": "$23.21",
+    "netchange": "-0.08",
+    "pctchange": "-0.343%",
+    "volume": "6532",
+    "marketCap": "324696179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17684,11 +17586,11 @@
   {
     "symbol": "FCNCP",
     "name": "First Citizens BancShares Inc. Depositary Shares",
-    "lastsale": "$23.495",
-    "netchange": "0.265",
-    "pctchange": "1.141%",
-    "volume": "15217",
-    "marketCap": "328683185.00",
+    "lastsale": "$23.24",
+    "netchange": "-0.255",
+    "pctchange": "-1.085%",
+    "volume": "11267",
+    "marketCap": "325115864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17698,11 +17600,11 @@
   {
     "symbol": "FCUV",
     "name": "Focus Universal Inc. Common Stock",
-    "lastsale": "$0.2564",
-    "netchange": "-0.0235",
-    "pctchange": "-8.396%",
-    "volume": "230986",
-    "marketCap": "18696114.00",
+    "lastsale": "$0.254",
+    "netchange": "-0.0024",
+    "pctchange": "-0.936%",
+    "volume": "360767",
+    "marketCap": "18521111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17712,11 +17614,11 @@
   {
     "symbol": "FDBC",
     "name": "Fidelity D & D Bancorp Inc. Common Stock",
-    "lastsale": "$53.13",
-    "netchange": "-1.10",
-    "pctchange": "-2.028%",
-    "volume": "5184",
-    "marketCap": "304755008.00",
+    "lastsale": "$53.66",
+    "netchange": "0.53",
+    "pctchange": "0.998%",
+    "volume": "2315",
+    "marketCap": "307795102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17726,11 +17628,11 @@
   {
     "symbol": "FDMT",
     "name": "4D Molecular Therapeutics Inc. Common Stock",
-    "lastsale": "$6.82",
-    "netchange": "-0.32",
-    "pctchange": "-4.482%",
-    "volume": "481629",
-    "marketCap": "315272975.00",
+    "lastsale": "$7.35",
+    "netchange": "0.53",
+    "pctchange": "7.771%",
+    "volume": "373878",
+    "marketCap": "339773661.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17740,11 +17642,11 @@
   {
     "symbol": "FDSB",
     "name": "Fifth District Bancorp Inc. Common Stock",
-    "lastsale": "$12.25",
-    "netchange": "-0.15",
-    "pctchange": "-1.21%",
-    "volume": "6833",
-    "marketCap": "68103544.00",
+    "lastsale": "$12.40",
+    "netchange": "0.15",
+    "pctchange": "1.224%",
+    "volume": "39055",
+    "marketCap": "68937465.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Savings Institutions",
@@ -17754,11 +17656,11 @@
   {
     "symbol": "FDUS",
     "name": "Fidus Investment Corporation Common Stock",
-    "lastsale": "$21.26",
-    "netchange": "-0.01",
-    "pctchange": "-0.047%",
-    "volume": "197142",
-    "marketCap": "721025502.00",
+    "lastsale": "$21.34",
+    "netchange": "0.08",
+    "pctchange": "0.376%",
+    "volume": "150082",
+    "marketCap": "723738674.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -17768,11 +17670,11 @@
   {
     "symbol": "FEAM",
     "name": "5E Advanced Materials Inc. Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "-0.011",
-    "pctchange": "-2.552%",
-    "volume": "114527",
-    "marketCap": "28930873.00",
+    "lastsale": "$0.428",
+    "netchange": "0.008",
+    "pctchange": "1.905%",
+    "volume": "53649",
+    "marketCap": "29481937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17782,11 +17684,11 @@
   {
     "symbol": "FEBO",
     "name": "Fenbo Holdings Limited Ordinary Shares",
-    "lastsale": "$1.76",
-    "netchange": "-0.05",
-    "pctchange": "-2.762%",
-    "volume": "47304",
-    "marketCap": "19360000.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.06",
+    "pctchange": "-3.409%",
+    "volume": "70273",
+    "marketCap": "18700000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Home Furnishings",
@@ -17797,9 +17699,9 @@
     "symbol": "FEIM",
     "name": "Frequency Electronics Inc. Common Stock",
     "lastsale": "$13.33",
-    "netchange": "-0.34",
-    "pctchange": "-2.487%",
-    "volume": "36322",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16721",
     "marketCap": "127527017.00",
     "country": "United States",
     "ipoyear": "",
@@ -17810,11 +17712,11 @@
   {
     "symbol": "FELE",
     "name": "Franklin Electric Co. Inc. Common Stock",
-    "lastsale": "$106.97",
-    "netchange": "-0.92",
-    "pctchange": "-0.853%",
-    "volume": "96918",
-    "marketCap": "4887176257.00",
+    "lastsale": "$106.57",
+    "netchange": "-0.40",
+    "pctchange": "-0.374%",
+    "volume": "89680",
+    "marketCap": "4868901316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17824,11 +17726,11 @@
   {
     "symbol": "FEMY",
     "name": "Femasys Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.901%",
-    "volume": "205147",
-    "marketCap": "25188315.00",
+    "lastsale": "$1.12",
+    "netchange": "0.02",
+    "pctchange": "1.818%",
+    "volume": "137067",
+    "marketCap": "25646284.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -17838,11 +17740,11 @@
   {
     "symbol": "FENC",
     "name": "Fennec Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.72",
-    "netchange": "-0.35",
-    "pctchange": "-5.766%",
-    "volume": "147769",
-    "marketCap": "156321880.00",
+    "lastsale": "$6.17",
+    "netchange": "0.45",
+    "pctchange": "7.867%",
+    "volume": "164881",
+    "marketCap": "168619930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17852,11 +17754,11 @@
   {
     "symbol": "FER",
     "name": "Ferrovial SE Ordinary Shares",
-    "lastsale": "$43.36",
-    "netchange": "0.56",
-    "pctchange": "1.308%",
-    "volume": "48280",
-    "marketCap": "31541939797.00",
+    "lastsale": "$43.47",
+    "netchange": "0.11",
+    "pctchange": "0.254%",
+    "volume": "113589",
+    "marketCap": "31621958556.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -17866,11 +17768,11 @@
   {
     "symbol": "FFBC",
     "name": "First Financial Bancorp. Common Stock",
-    "lastsale": "$28.92",
-    "netchange": "-0.22",
-    "pctchange": "-0.755%",
-    "volume": "409701",
-    "marketCap": "2761546305.00",
+    "lastsale": "$29.06",
+    "netchange": "0.14",
+    "pctchange": "0.484%",
+    "volume": "261850",
+    "marketCap": "2774914786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17880,11 +17782,11 @@
   {
     "symbol": "FFIC",
     "name": "Flushing Financial Corporation Common Stock",
-    "lastsale": "$17.49",
-    "netchange": "-0.27",
-    "pctchange": "-1.52%",
-    "volume": "140895",
-    "marketCap": "508415113.00",
+    "lastsale": "$17.19",
+    "netchange": "-0.08",
+    "pctchange": "-0.463%",
+    "volume": "151686",
+    "marketCap": "499694443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17894,11 +17796,11 @@
   {
     "symbol": "FFIE",
     "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.07",
-    "pctchange": "6.087%",
-    "volume": "8707856",
-    "marketCap": "55305064.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.04",
+    "pctchange": "-3.279%",
+    "volume": "7203068",
+    "marketCap": "53491784.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17908,11 +17810,11 @@
   {
     "symbol": "FFIEW",
     "name": "Faraday Future Intelligent Electric Inc. Warrant",
-    "lastsale": "$0.022",
-    "netchange": "0.0039",
-    "pctchange": "21.547%",
-    "volume": "98574",
-    "marketCap": "997304.00",
+    "lastsale": "$0.0213",
+    "netchange": "-0.0007",
+    "pctchange": "-3.182%",
+    "volume": "295156",
+    "marketCap": "965572.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17922,11 +17824,11 @@
   {
     "symbol": "FFIN",
     "name": "First Financial Bankshares Inc. Common Stock",
-    "lastsale": "$40.94",
-    "netchange": "-0.39",
-    "pctchange": "-0.944%",
-    "volume": "287718",
-    "marketCap": "5850742360.00",
+    "lastsale": "$40.91",
+    "netchange": "-0.03",
+    "pctchange": "-0.073%",
+    "volume": "247333",
+    "marketCap": "5846455055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17936,11 +17838,11 @@
   {
     "symbol": "FFIV",
     "name": "F5 Inc. Common Stock",
-    "lastsale": "$257.05",
-    "netchange": "2.92",
-    "pctchange": "1.149%",
-    "volume": "478280",
-    "marketCap": "15066951048.00",
+    "lastsale": "$257.14",
+    "netchange": "0.09",
+    "pctchange": "0.035%",
+    "volume": "649323",
+    "marketCap": "15072226386.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17950,11 +17852,11 @@
   {
     "symbol": "FFNW",
     "name": "First Financial Northwest Inc. Common Stock",
-    "lastsale": "$22.23",
-    "netchange": "-0.17",
-    "pctchange": "-0.759%",
-    "volume": "11829",
-    "marketCap": "205183122.00",
+    "lastsale": "$22.31",
+    "netchange": "0.08",
+    "pctchange": "0.36%",
+    "volume": "21598",
+    "marketCap": "205921523.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -17964,11 +17866,11 @@
   {
     "symbol": "FGBI",
     "name": "First Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$14.60",
-    "netchange": "-0.14",
-    "pctchange": "-0.95%",
-    "volume": "10214",
-    "marketCap": "182568868.00",
+    "lastsale": "$14.13",
+    "netchange": "-0.47",
+    "pctchange": "-3.219%",
+    "volume": "17505",
+    "marketCap": "176691651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17978,11 +17880,11 @@
   {
     "symbol": "FGBIP",
     "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$21.6947",
-    "netchange": "-0.1546",
-    "pctchange": "-0.708%",
-    "volume": "1381",
-    "marketCap": "271286084.00",
+    "lastsale": "$21.6462",
+    "netchange": "-0.0485",
+    "pctchange": "-0.224%",
+    "volume": "1209",
+    "marketCap": "270679605.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17992,11 +17894,11 @@
   {
     "symbol": "FGEN",
     "name": "FibroGen Inc Common Stock",
-    "lastsale": "$0.4053",
-    "netchange": "-0.0005",
-    "pctchange": "-0.123%",
-    "volume": "452625",
-    "marketCap": "40842143.00",
+    "lastsale": "$0.3421",
+    "netchange": "-0.0632",
+    "pctchange": "-15.593%",
+    "volume": "2697960",
+    "marketCap": "34473469.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18006,11 +17908,11 @@
   {
     "symbol": "FGF",
     "name": "Fundamental Global Inc. Common Stock ",
-    "lastsale": "$30.75",
-    "netchange": "-4.75",
-    "pctchange": "-13.38%",
-    "volume": "70533",
-    "marketCap": "38874950.00",
+    "lastsale": "$30.00",
+    "netchange": "-0.75",
+    "pctchange": "-2.439%",
+    "volume": "26785",
+    "marketCap": "37926780.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -18020,11 +17922,11 @@
   {
     "symbol": "FGFPP",
     "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock",
-    "lastsale": "$16.50",
-    "netchange": "-0.3675",
-    "pctchange": "-2.179%",
-    "volume": "671",
-    "marketCap": "20859729.00",
+    "lastsale": "$16.8342",
+    "netchange": "0.3342",
+    "pctchange": "2.025%",
+    "volume": "652",
+    "marketCap": "21282233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -18034,11 +17936,11 @@
   {
     "symbol": "FGI",
     "name": "FGI Industries Ltd. Ordinary Shares",
-    "lastsale": "$0.7995",
-    "netchange": "-0.0276",
-    "pctchange": "-3.337%",
-    "volume": "10561",
-    "marketCap": "7646349.00",
+    "lastsale": "$0.80",
+    "netchange": "0.0005",
+    "pctchange": "0.063%",
+    "volume": "20194",
+    "marketCap": "7651131.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
@@ -18062,11 +17964,11 @@
   {
     "symbol": "FGL",
     "name": "Founder Group Limited Ordinary Shares",
-    "lastsale": "$2.64",
-    "netchange": "-0.42",
-    "pctchange": "-13.725%",
-    "volume": "620443",
-    "marketCap": "44665500.00",
+    "lastsale": "$2.73",
+    "netchange": "0.09",
+    "pctchange": "3.409%",
+    "volume": "549512",
+    "marketCap": "46188188.00",
     "country": "Malaysia",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -18076,11 +17978,11 @@
   {
     "symbol": "FHB",
     "name": "First Hawaiian Inc. Common Stock",
-    "lastsale": "$27.36",
-    "netchange": "0.26",
-    "pctchange": "0.959%",
-    "volume": "688465",
-    "marketCap": "3498965529.00",
+    "lastsale": "$27.30",
+    "netchange": "-0.06",
+    "pctchange": "-0.219%",
+    "volume": "505288",
+    "marketCap": "3491292359.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -18090,11 +17992,11 @@
   {
     "symbol": "FHTX",
     "name": "Foghorn Therapeutics Inc. Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "-0.85",
-    "pctchange": "-11.518%",
-    "volume": "143707",
-    "marketCap": "363023145.00",
+    "lastsale": "$6.57",
+    "netchange": "0.04",
+    "pctchange": "0.613%",
+    "volume": "157638",
+    "marketCap": "365246871.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18104,11 +18006,11 @@
   {
     "symbol": "FIBK",
     "name": "First Interstate BancSystem Inc. Common Stock (DE)",
-    "lastsale": "$34.28",
-    "netchange": "-0.22",
-    "pctchange": "-0.638%",
-    "volume": "619571",
-    "marketCap": "3583283704.00",
+    "lastsale": "$34.46",
+    "netchange": "0.18",
+    "pctchange": "0.525%",
+    "volume": "437784",
+    "marketCap": "3602099079.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -18118,11 +18020,11 @@
   {
     "symbol": "FINW",
     "name": "FinWise Bancorp Common Stock",
-    "lastsale": "$17.41",
-    "netchange": "-0.62",
-    "pctchange": "-3.439%",
-    "volume": "18793",
-    "marketCap": "230006296.00",
+    "lastsale": "$17.89",
+    "netchange": "0.48",
+    "pctchange": "2.757%",
+    "volume": "10246",
+    "marketCap": "236347652.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -18132,11 +18034,11 @@
   {
     "symbol": "FIP",
     "name": "FTAI Infrastructure Inc. Common Stock ",
-    "lastsale": "$8.72",
-    "netchange": "-0.04",
-    "pctchange": "-0.457%",
-    "volume": "756274",
-    "marketCap": "991857403.00",
+    "lastsale": "$8.26",
+    "netchange": "-0.46",
+    "pctchange": "-5.275%",
+    "volume": "1388295",
+    "marketCap": "939534650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -18146,11 +18048,11 @@
   {
     "symbol": "FISI",
     "name": "Financial Institutions Inc. Common Stock",
-    "lastsale": "$26.71",
-    "netchange": "-0.21",
-    "pctchange": "-0.78%",
-    "volume": "35240",
-    "marketCap": "413318927.00",
+    "lastsale": "$26.73",
+    "netchange": "0.02",
+    "pctchange": "0.075%",
+    "volume": "32051",
+    "marketCap": "413628413.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Major Banks",
@@ -18160,11 +18062,11 @@
   {
     "symbol": "FITB",
     "name": "Fifth Third Bancorp Common Stock",
-    "lastsale": "$47.32",
-    "netchange": "0.46",
-    "pctchange": "0.982%",
-    "volume": "3846407",
-    "marketCap": "31730109524.00",
+    "lastsale": "$47.21",
+    "netchange": "-0.11",
+    "pctchange": "-0.232%",
+    "volume": "3197219",
+    "marketCap": "31656349760.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18174,11 +18076,11 @@
   {
     "symbol": "FITBI",
     "name": "Fifth Third Bancorp Depositary Shares",
-    "lastsale": "$25.76",
-    "netchange": "-0.02",
-    "pctchange": "-0.078%",
-    "volume": "47671",
-    "marketCap": "17273195717.00",
+    "lastsale": "$25.78",
+    "netchange": "0.02",
+    "pctchange": "0.078%",
+    "volume": "34994",
+    "marketCap": "17286606583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18188,11 +18090,11 @@
   {
     "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": "$23.52",
-    "netchange": "0.07",
-    "pctchange": "0.299%",
-    "volume": "29753",
-    "marketCap": "15771178698.00",
+    "lastsale": "$23.63",
+    "netchange": "0.11",
+    "pctchange": "0.468%",
+    "volume": "39757",
+    "marketCap": "15844938463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18202,11 +18104,11 @@
   {
     "symbol": "FITBP",
     "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A",
-    "lastsale": "$25.155",
-    "netchange": "0.065",
-    "pctchange": "0.259%",
-    "volume": "4133",
-    "marketCap": "16867517013.00",
+    "lastsale": "$25.1795",
+    "netchange": "0.0245",
+    "pctchange": "0.097%",
+    "volume": "4109",
+    "marketCap": "16883945325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18216,11 +18118,11 @@
   {
     "symbol": "FIVE",
     "name": "Five Below Inc. Common Stock",
-    "lastsale": "$115.97",
-    "netchange": "11.00",
-    "pctchange": "10.479%",
-    "volume": "7267680",
-    "marketCap": "6378921848.00",
+    "lastsale": "$112.73",
+    "netchange": "-3.24",
+    "pctchange": "-2.794%",
+    "volume": "2392849",
+    "marketCap": "6200705872.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Department/Specialty Retail Stores",
@@ -18230,11 +18132,11 @@
   {
     "symbol": "FIVN",
     "name": "Five9 Inc. Common Stock",
-    "lastsale": "$41.77",
-    "netchange": "-0.69",
-    "pctchange": "-1.625%",
-    "volume": "951040",
-    "marketCap": "3141455244.00",
+    "lastsale": "$42.48",
+    "netchange": "0.71",
+    "pctchange": "1.70%",
+    "volume": "945420",
+    "marketCap": "3194853214.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -18244,11 +18146,11 @@
   {
     "symbol": "FIZZ",
     "name": "National Beverage Corp. Common Stock",
-    "lastsale": "$49.56",
-    "netchange": "-0.18",
-    "pctchange": "-0.362%",
-    "volume": "109348",
-    "marketCap": "4639403088.00",
+    "lastsale": "$46.32",
+    "netchange": "-3.24",
+    "pctchange": "-6.538%",
+    "volume": "405661",
+    "marketCap": "4336100707.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -18258,11 +18160,11 @@
   {
     "symbol": "FKWL",
     "name": "Franklin Wireless Corp. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "0.01",
-    "pctchange": "0.232%",
-    "volume": "5886",
-    "marketCap": "50908090.00",
+    "lastsale": "$4.35",
+    "netchange": "0.03",
+    "pctchange": "0.694%",
+    "volume": "8629",
+    "marketCap": "51261618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18272,10 +18174,10 @@
   {
     "symbol": "FLD",
     "name": "FTAC Emerald Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "0.07",
-    "pctchange": "0.626%",
-    "volume": "552530",
+    "lastsale": "$11.29",
+    "netchange": "0.03",
+    "pctchange": "0.266%",
+    "volume": "94227",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -18289,7 +18191,7 @@
     "lastsale": "$12.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "24",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -18300,10 +18202,10 @@
   {
     "symbol": "FLDDW",
     "name": "FTAC Emerald Acquisition Corp. Warrant",
-    "lastsale": "$0.8999",
-    "netchange": "0.0699",
-    "pctchange": "8.422%",
-    "volume": "240882",
+    "lastsale": "$0.90",
+    "netchange": "0.0001",
+    "pctchange": "0.011%",
+    "volume": "94696",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -18314,11 +18216,11 @@
   {
     "symbol": "FLEX",
     "name": "Flex Ltd. Ordinary Shares",
-    "lastsale": "$39.10",
-    "netchange": "-0.39",
-    "pctchange": "-0.988%",
-    "volume": "3986730",
-    "marketCap": "15162332700.00",
+    "lastsale": "$38.69",
+    "netchange": "-0.41",
+    "pctchange": "-1.049%",
+    "volume": "2689053",
+    "marketCap": "15003341487.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -18328,11 +18230,11 @@
   {
     "symbol": "FLGC",
     "name": "Flora Growth Corp. Common Stock",
-    "lastsale": "$1.64",
-    "netchange": "0.05",
-    "pctchange": "3.145%",
-    "volume": "355488",
-    "marketCap": "21921117.00",
+    "lastsale": "$1.67",
+    "netchange": "0.03",
+    "pctchange": "1.829%",
+    "volume": "192194",
+    "marketCap": "22322113.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18342,11 +18244,11 @@
   {
     "symbol": "FLGT",
     "name": "Fulgent Genetics Inc. Common Stock",
-    "lastsale": "$19.70",
-    "netchange": "-0.50",
-    "pctchange": "-2.475%",
-    "volume": "319242",
-    "marketCap": "602560177.00",
+    "lastsale": "$20.09",
+    "netchange": "0.39",
+    "pctchange": "1.98%",
+    "volume": "287459",
+    "marketCap": "614489033.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical Specialities",
@@ -18356,11 +18258,11 @@
   {
     "symbol": "FLIC",
     "name": "First of Long Island Corporation (The) Common Stock",
-    "lastsale": "$14.24",
-    "netchange": "-0.26",
-    "pctchange": "-1.793%",
-    "volume": "68406",
-    "marketCap": "321021861.00",
+    "lastsale": "$14.21",
+    "netchange": "-0.03",
+    "pctchange": "-0.211%",
+    "volume": "43214",
+    "marketCap": "320345551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18370,11 +18272,11 @@
   {
     "symbol": "FLL",
     "name": "Full House Resorts Inc. Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "-0.03",
-    "pctchange": "-0.664%",
-    "volume": "85464",
-    "marketCap": "159848926.00",
+    "lastsale": "$4.51",
+    "netchange": "0.02",
+    "pctchange": "0.445%",
+    "volume": "104396",
+    "marketCap": "160560947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18384,11 +18286,11 @@
   {
     "symbol": "FLNC",
     "name": "Fluence Energy Inc. Class A Common Stock",
-    "lastsale": "$16.84",
-    "netchange": "-0.24",
-    "pctchange": "-1.405%",
-    "volume": "2074678",
-    "marketCap": "3050068782.00",
+    "lastsale": "$16.92",
+    "netchange": "0.08",
+    "pctchange": "0.475%",
+    "volume": "1665358",
+    "marketCap": "3064558420.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -18398,11 +18300,11 @@
   {
     "symbol": "FLNT",
     "name": "Fluent Inc. Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.1284",
-    "pctchange": "-4.689%",
-    "volume": "40581",
-    "marketCap": "44048380.00",
+    "lastsale": "$2.76",
+    "netchange": "0.15",
+    "pctchange": "5.747%",
+    "volume": "16312",
+    "marketCap": "46579896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18413,9 +18315,9 @@
     "symbol": "FLUX",
     "name": "Flux Power Holdings Inc. Common Stock",
     "lastsale": "$1.76",
-    "netchange": "0.06",
-    "pctchange": "3.529%",
-    "volume": "136193",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "75612",
     "marketCap": "29361138.00",
     "country": "United States",
     "ipoyear": "",
@@ -18426,11 +18328,11 @@
   {
     "symbol": "FLWS",
     "name": "1-800-FLOWERS.COM Inc. Common Stock",
-    "lastsale": "$7.91",
-    "netchange": "-0.31",
-    "pctchange": "-3.771%",
-    "volume": "422961",
-    "marketCap": "505060999.00",
+    "lastsale": "$7.87",
+    "netchange": "-0.04",
+    "pctchange": "-0.506%",
+    "volume": "209540",
+    "marketCap": "502506961.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Specialty Stores",
@@ -18440,11 +18342,11 @@
   {
     "symbol": "FLX",
     "name": "BingEx Limited American Depositary Shares",
-    "lastsale": "$9.9301",
-    "netchange": "0.8701",
-    "pctchange": "9.604%",
-    "volume": "34926",
-    "marketCap": "705234808.00",
+    "lastsale": "$10.65",
+    "netchange": "0.7199",
+    "pctchange": "7.25%",
+    "volume": "20617",
+    "marketCap": "756362042.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Trucking Freight/Courier Services",
@@ -18454,11 +18356,11 @@
   {
     "symbol": "FLXS",
     "name": "Flexsteel Industries Inc. Common Stock",
-    "lastsale": "$61.08",
-    "netchange": "-0.59",
-    "pctchange": "-0.957%",
-    "volume": "18624",
-    "marketCap": "318106411.00",
+    "lastsale": "$60.02",
+    "netchange": "-1.06",
+    "pctchange": "-1.735%",
+    "volume": "24952",
+    "marketCap": "312585901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -18468,11 +18370,11 @@
   {
     "symbol": "FLYE",
     "name": "Fly-E Group Inc. Common Stock",
-    "lastsale": "$0.444",
-    "netchange": "0.0062",
-    "pctchange": "1.416%",
-    "volume": "132409",
-    "marketCap": "10916850.00",
+    "lastsale": "$0.4412",
+    "netchange": "-0.0028",
+    "pctchange": "-0.631%",
+    "volume": "71573",
+    "marketCap": "10848005.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -18482,11 +18384,11 @@
   {
     "symbol": "FLYW",
     "name": "Flywire Corporation Voting Common Stock",
-    "lastsale": "$21.32",
-    "netchange": "-0.73",
-    "pctchange": "-3.311%",
-    "volume": "837929",
-    "marketCap": "2652572082.00",
+    "lastsale": "$21.47",
+    "netchange": "0.15",
+    "pctchange": "0.704%",
+    "volume": "1010991",
+    "marketCap": "2671234643.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -18496,11 +18398,11 @@
   {
     "symbol": "FMAO",
     "name": "Farmers & Merchants Bancorp Inc. Common Stock",
-    "lastsale": "$32.70",
-    "netchange": "0.03",
-    "pctchange": "0.092%",
-    "volume": "12260",
-    "marketCap": "447973061.00",
+    "lastsale": "$32.60",
+    "netchange": "-0.10",
+    "pctchange": "-0.306%",
+    "volume": "15514",
+    "marketCap": "446603113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -18510,11 +18412,11 @@
   {
     "symbol": "FMBH",
     "name": "First Mid Bancshares Inc. Common Stock",
-    "lastsale": "$41.94",
-    "netchange": "-0.25",
-    "pctchange": "-0.593%",
-    "volume": "41166",
-    "marketCap": "1002855356.00",
+    "lastsale": "$41.64",
+    "netchange": "-0.30",
+    "pctchange": "-0.715%",
+    "volume": "64944",
+    "marketCap": "995681856.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18524,11 +18426,11 @@
   {
     "symbol": "FMNB",
     "name": "Farmers National Banc Corp. Common Stock",
-    "lastsale": "$15.74",
-    "netchange": "-0.02",
-    "pctchange": "-0.127%",
-    "volume": "47249",
-    "marketCap": "591630902.00",
+    "lastsale": "$15.64",
+    "netchange": "-0.10",
+    "pctchange": "-0.635%",
+    "volume": "58620",
+    "marketCap": "587872128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18539,9 +18441,9 @@
     "symbol": "FMST",
     "name": "Foremost Clean Energy Ltd. Common stock",
     "lastsale": "$1.45",
-    "netchange": "-0.03",
-    "pctchange": "-2.027%",
-    "volume": "38123",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "66369",
     "marketCap": "10573249.00",
     "country": "Canada",
     "ipoyear": "",
@@ -18549,28 +18451,14 @@
     "sector": "Basic Materials",
     "url": "/market-activity/stocks/fmst"
   },
-  {
-    "symbol": "FMSTW",
-    "name": "Foremost Clean Energy Ltd. Warrant",
-    "lastsale": "$0.3248",
-    "netchange": "0.0048",
-    "pctchange": "1.50%",
-    "volume": "100",
-    "marketCap": "2368408.00",
-    "country": "Canada",
-    "ipoyear": "",
-    "industry": "Other Metals and Minerals",
-    "sector": "Basic Materials",
-    "url": "/market-activity/stocks/fmstw"
-  },
   {
     "symbol": "FNGR",
     "name": "FingerMotion Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.04",
-    "pctchange": "-1.99%",
-    "volume": "114098",
-    "marketCap": "106001465.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.01",
+    "pctchange": "-0.508%",
+    "volume": "121945",
+    "marketCap": "105463386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -18580,11 +18468,11 @@
   {
     "symbol": "FNKO",
     "name": "Funko Inc. Class A Common Stock",
-    "lastsale": "$11.87",
-    "netchange": "0.05",
-    "pctchange": "0.423%",
-    "volume": "1198232",
-    "marketCap": "642834094.00",
+    "lastsale": "$11.67",
+    "netchange": "-0.20",
+    "pctchange": "-1.685%",
+    "volume": "1573129",
+    "marketCap": "632002854.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Recreational Games/Products/Toys",
@@ -18594,11 +18482,11 @@
   {
     "symbol": "FNLC",
     "name": "First Bancorp Inc  (ME) Common Stock",
-    "lastsale": "$28.53",
-    "netchange": "-0.20",
-    "pctchange": "-0.696%",
-    "volume": "13246",
-    "marketCap": "318162109.00",
+    "lastsale": "$28.32",
+    "netchange": "-0.21",
+    "pctchange": "-0.736%",
+    "volume": "8133",
+    "marketCap": "315820222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18608,11 +18496,11 @@
   {
     "symbol": "FNWB",
     "name": "First Northwest Bancorp Common Stock",
-    "lastsale": "$10.75",
-    "netchange": "-0.31",
-    "pctchange": "-2.803%",
-    "volume": "54799",
-    "marketCap": "100627160.00",
+    "lastsale": "$10.92",
+    "netchange": "0.17",
+    "pctchange": "1.581%",
+    "volume": "13863",
+    "marketCap": "102218473.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -18622,11 +18510,11 @@
   {
     "symbol": "FNWD",
     "name": "Finward Bancorp Common Stock",
-    "lastsale": "$30.71",
-    "netchange": "-0.30",
-    "pctchange": "-0.967%",
-    "volume": "1684",
-    "marketCap": "132481097.00",
+    "lastsale": "$31.50",
+    "netchange": "0.79",
+    "pctchange": "2.572%",
+    "volume": "553",
+    "marketCap": "135889110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18636,11 +18524,11 @@
   {
     "symbol": "FOLD",
     "name": "Amicus Therapeutics Inc. Common Stock",
-    "lastsale": "$9.76",
-    "netchange": "-0.10",
-    "pctchange": "-1.014%",
-    "volume": "1730874",
-    "marketCap": "2916344344.00",
+    "lastsale": "$9.73",
+    "netchange": "-0.03",
+    "pctchange": "-0.307%",
+    "volume": "6562299",
+    "marketCap": "2907380171.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18650,11 +18538,11 @@
   {
     "symbol": "FONR",
     "name": "Fonar Corporation Common Stock",
-    "lastsale": "$15.84",
-    "netchange": "-0.41",
-    "pctchange": "-2.523%",
-    "volume": "6656",
-    "marketCap": "110369287.00",
+    "lastsale": "$15.99",
+    "netchange": "0.15",
+    "pctchange": "0.947%",
+    "volume": "7022",
+    "marketCap": "111414450.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18664,11 +18552,11 @@
   {
     "symbol": "FORA",
     "name": "Forian Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "0.02",
-    "pctchange": "0.995%",
-    "volume": "25847",
-    "marketCap": "62963249.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.02",
+    "pctchange": "-0.985%",
+    "volume": "3195",
+    "marketCap": "62342922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18678,11 +18566,11 @@
   {
     "symbol": "FORD",
     "name": "Forward Industries Inc. Common Stock",
-    "lastsale": "$4.14",
-    "netchange": "-0.03",
-    "pctchange": "-0.719%",
-    "volume": "9870",
-    "marketCap": "4558426.00",
+    "lastsale": "$4.24",
+    "netchange": "0.10",
+    "pctchange": "2.415%",
+    "volume": "11937",
+    "marketCap": "4668533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -18693,9 +18581,9 @@
     "symbol": "FORLW",
     "name": "Four Leaf Acquisition Corporation Warrants",
     "lastsale": "$0.0537",
-    "netchange": "0.0043",
-    "pctchange": "8.704%",
-    "volume": "1200",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -18706,11 +18594,11 @@
   {
     "symbol": "FORM",
     "name": "FormFactor Inc. FormFactor Inc. Common Stock",
-    "lastsale": "$41.04",
-    "netchange": "-1.39",
-    "pctchange": "-3.276%",
-    "volume": "545627",
-    "marketCap": "3178574060.00",
+    "lastsale": "$42.27",
+    "netchange": "1.23",
+    "pctchange": "2.997%",
+    "volume": "386960",
+    "marketCap": "3273838341.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Semiconductors",
@@ -18720,11 +18608,11 @@
   {
     "symbol": "FORR",
     "name": "Forrester Research Inc. Common Stock",
-    "lastsale": "$16.90",
-    "netchange": "0.14",
-    "pctchange": "0.835%",
-    "volume": "48009",
-    "marketCap": "321032400.00",
+    "lastsale": "$16.95",
+    "netchange": "0.05",
+    "pctchange": "0.296%",
+    "volume": "27051",
+    "marketCap": "321982200.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Diversified Commercial Services",
@@ -18737,7 +18625,7 @@
     "lastsale": "$89.30",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "7",
+    "volume": "36",
     "marketCap": "1367867663.00",
     "country": "Israel",
     "ipoyear": "",
@@ -18748,11 +18636,11 @@
   {
     "symbol": "FOSL",
     "name": "Fossil Group Inc. Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "-0.04",
-    "pctchange": "-2.02%",
-    "volume": "1920034",
-    "marketCap": "103196310.00",
+    "lastsale": "$1.97",
+    "netchange": "0.03",
+    "pctchange": "1.546%",
+    "volume": "614450",
+    "marketCap": "104792129.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -18762,11 +18650,11 @@
   {
     "symbol": "FOSLL",
     "name": "Fossil Group Inc. 7% Senior Notes due 2026",
-    "lastsale": "$13.80",
-    "netchange": "0.15",
-    "pctchange": "1.099%",
-    "volume": "9145",
-    "marketCap": "734076841.00",
+    "lastsale": "$14.005",
+    "netchange": "0.205",
+    "pctchange": "1.486%",
+    "volume": "5039",
+    "marketCap": "744981606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -18776,11 +18664,11 @@
   {
     "symbol": "FOX",
     "name": "Fox Corporation Class B Common Stock",
-    "lastsale": "$44.25",
-    "netchange": "0.23",
-    "pctchange": "0.522%",
-    "volume": "1188927",
-    "marketCap": "20210575965.00",
+    "lastsale": "$44.64",
+    "netchange": "0.39",
+    "pctchange": "0.881%",
+    "volume": "727780",
+    "marketCap": "20388703075.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18790,11 +18678,11 @@
   {
     "symbol": "FOXA",
     "name": "Fox Corporation Class A Common Stock",
-    "lastsale": "$46.65",
+    "lastsale": "$47.00",
     "netchange": "0.35",
-    "pctchange": "0.756%",
-    "volume": "5140170",
-    "marketCap": "21469609516.00",
+    "pctchange": "0.75%",
+    "volume": "4230699",
+    "marketCap": "21630689116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18804,11 +18692,11 @@
   {
     "symbol": "FOXF",
     "name": "Fox Factory Holding Corp. Common Stock",
-    "lastsale": "$30.80",
-    "netchange": "-0.82",
-    "pctchange": "-2.593%",
-    "volume": "960973",
-    "marketCap": "1283848597.00",
+    "lastsale": "$30.67",
+    "netchange": "-0.13",
+    "pctchange": "-0.422%",
+    "volume": "561128",
+    "marketCap": "1278429755.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Motor Vehicles",
@@ -18818,11 +18706,11 @@
   {
     "symbol": "FOXX",
     "name": "Foxx Development Holdings Inc. Common Stock",
-    "lastsale": "$4.95",
-    "netchange": "1.75",
-    "pctchange": "54.688%",
-    "volume": "4700116",
-    "marketCap": "36038955.00",
+    "lastsale": "$6.00",
+    "netchange": "1.05",
+    "pctchange": "21.212%",
+    "volume": "338825",
+    "marketCap": "43683582.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18832,11 +18720,11 @@
   {
     "symbol": "FOXXW",
     "name": "Foxx Development Holdings Inc. Warrant",
-    "lastsale": "$0.255",
-    "netchange": "0.105",
-    "pctchange": "70.00%",
-    "volume": "94493",
-    "marketCap": "1856552.00",
+    "lastsale": "$0.3427",
+    "netchange": "0.0877",
+    "pctchange": "34.392%",
+    "volume": "54574",
+    "marketCap": "2495061.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18846,11 +18734,11 @@
   {
     "symbol": "FPAY",
     "name": "FlexShopper Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.04",
-    "pctchange": "-2.073%",
-    "volume": "89018",
-    "marketCap": "40562214.00",
+    "lastsale": "$2.07",
+    "netchange": "0.18",
+    "pctchange": "9.524%",
+    "volume": "190617",
+    "marketCap": "44425282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -18860,11 +18748,11 @@
   {
     "symbol": "FRAF",
     "name": "Franklin Financial Services Corporation Common Stock",
-    "lastsale": "$33.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3116",
-    "marketCap": "148323598.00",
+    "lastsale": "$33.72",
+    "netchange": "0.13",
+    "pctchange": "0.387%",
+    "volume": "3276",
+    "marketCap": "148897640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18874,11 +18762,11 @@
   {
     "symbol": "FRBA",
     "name": "First Bank Common Stock",
-    "lastsale": "$15.02",
-    "netchange": "-0.09",
-    "pctchange": "-0.596%",
-    "volume": "43731",
-    "marketCap": "377518733.00",
+    "lastsale": "$14.86",
+    "netchange": "-0.16",
+    "pctchange": "-1.065%",
+    "volume": "26609",
+    "marketCap": "373497229.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Commercial Banks",
@@ -18888,11 +18776,11 @@
   {
     "symbol": "FRES",
     "name": "Fresh2 Group Limited American Depositary Shares",
-    "lastsale": "$1.26",
-    "netchange": "-0.09",
-    "pctchange": "-6.667%",
-    "volume": "8008",
-    "marketCap": "3087000.00",
+    "lastsale": "$1.30",
+    "netchange": "0.04",
+    "pctchange": "3.175%",
+    "volume": "23162",
+    "marketCap": "3185000.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -18902,11 +18790,11 @@
   {
     "symbol": "FRGT",
     "name": "Freight Technologies Inc. Ordinary Shares",
-    "lastsale": "$1.62",
-    "netchange": "0.03",
-    "pctchange": "1.887%",
-    "volume": "371220",
-    "marketCap": "2322756.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.10",
+    "pctchange": "-6.173%",
+    "volume": "169907",
+    "marketCap": "2179376.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Professional Services",
@@ -18916,11 +18804,11 @@
   {
     "symbol": "FRHC",
     "name": "Freedom Holding Corp. Common Stock",
-    "lastsale": "$126.48",
-    "netchange": "3.99",
-    "pctchange": "3.257%",
-    "volume": "77151",
-    "marketCap": "7666258502.00",
+    "lastsale": "$126.51",
+    "netchange": "0.03",
+    "pctchange": "0.024%",
+    "volume": "98770",
+    "marketCap": "7668076875.00",
     "country": "Kazakhstan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18930,11 +18818,11 @@
   {
     "symbol": "FRME",
     "name": "First Merchants Corporation Common Stock",
-    "lastsale": "$43.30",
-    "netchange": "-0.43",
-    "pctchange": "-0.983%",
-    "volume": "176476",
-    "marketCap": "2540457677.00",
+    "lastsale": "$43.06",
+    "netchange": "0.11",
+    "pctchange": "0.256%",
+    "volume": "180039",
+    "marketCap": "2526376619.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18944,11 +18832,11 @@
   {
     "symbol": "FRMEP",
     "name": "First Merchants Corporation Depository Shares",
-    "lastsale": "$25.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "61",
-    "marketCap": "1501979597.00",
+    "lastsale": "$25.6701",
+    "netchange": "0.0701",
+    "pctchange": "0.274%",
+    "volume": "831",
+    "marketCap": "1506092439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18958,11 +18846,11 @@
   {
     "symbol": "FROG",
     "name": "JFrog Ltd. Ordinary Shares",
-    "lastsale": "$31.00",
-    "netchange": "-1.05",
-    "pctchange": "-3.276%",
-    "volume": "646535",
-    "marketCap": "3458459541.00",
+    "lastsale": "$31.23",
+    "netchange": "0.23",
+    "pctchange": "0.742%",
+    "volume": "1064685",
+    "marketCap": "3484119080.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -18972,11 +18860,11 @@
   {
     "symbol": "FRPH",
     "name": "FRP Holdings Inc. Common Stock",
-    "lastsale": "$31.87",
-    "netchange": "-0.06",
-    "pctchange": "-0.188%",
-    "volume": "14499",
-    "marketCap": "606501206.00",
+    "lastsale": "$31.80",
+    "netchange": "-0.07",
+    "pctchange": "-0.22%",
+    "volume": "14710",
+    "marketCap": "605169073.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -18986,11 +18874,11 @@
   {
     "symbol": "FRPT",
     "name": "Freshpet Inc. Common Stock",
-    "lastsale": "$154.23",
-    "netchange": "-2.19",
-    "pctchange": "-1.40%",
-    "volume": "429749",
-    "marketCap": "7485827425.00",
+    "lastsale": "$154.37",
+    "netchange": "0.14",
+    "pctchange": "0.091%",
+    "volume": "448296",
+    "marketCap": "7492622574.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Packaged Foods",
@@ -19000,11 +18888,11 @@
   {
     "symbol": "FRSH",
     "name": "Freshworks Inc. Class A Common Stock",
-    "lastsale": "$16.09",
-    "netchange": "-0.26",
-    "pctchange": "-1.59%",
-    "volume": "2298224",
-    "marketCap": "4872928841.00",
+    "lastsale": "$16.61",
+    "netchange": "0.52",
+    "pctchange": "3.232%",
+    "volume": "2902256",
+    "marketCap": "5030413179.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -19014,11 +18902,11 @@
   {
     "symbol": "FRST",
     "name": "Primis Financial Corp. Common Stock",
-    "lastsale": "$12.41",
-    "netchange": "-0.05",
-    "pctchange": "-0.401%",
-    "volume": "51370",
-    "marketCap": "306809129.00",
+    "lastsale": "$12.35",
+    "netchange": "-0.06",
+    "pctchange": "-0.483%",
+    "volume": "43691",
+    "marketCap": "305325765.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -19028,11 +18916,11 @@
   {
     "symbol": "FRSX",
     "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares",
-    "lastsale": "$0.634",
-    "netchange": "-0.0111",
-    "pctchange": "-1.721%",
-    "volume": "128914",
-    "marketCap": "9716643.00",
+    "lastsale": "$0.6375",
+    "netchange": "0.0035",
+    "pctchange": "0.552%",
+    "volume": "251929",
+    "marketCap": "9770284.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -19042,11 +18930,11 @@
   {
     "symbol": "FSBC",
     "name": "Five Star Bancorp Common Stock",
-    "lastsale": "$33.11",
-    "netchange": "-0.21",
-    "pctchange": "-0.63%",
-    "volume": "29038",
-    "marketCap": "705874838.00",
+    "lastsale": "$33.05",
+    "netchange": "-0.06",
+    "pctchange": "-0.181%",
+    "volume": "20117",
+    "marketCap": "704595693.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -19056,11 +18944,11 @@
   {
     "symbol": "FSBW",
     "name": "FS Bancorp Inc. Common Stock",
-    "lastsale": "$46.39",
-    "netchange": "0.14",
-    "pctchange": "0.303%",
-    "volume": "11618",
-    "marketCap": "362638609.00",
+    "lastsale": "$45.28",
+    "netchange": "-1.11",
+    "pctchange": "-2.393%",
+    "volume": "29628",
+    "marketCap": "353961548.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Banks",
@@ -19070,11 +18958,11 @@
   {
     "symbol": "FSEA",
     "name": "First Seacoast Bancorp Inc. Common Stock",
-    "lastsale": "$9.39",
-    "netchange": "0.09",
-    "pctchange": "0.968%",
-    "volume": "6848",
-    "marketCap": "44087778.00",
+    "lastsale": "$9.28",
+    "netchange": "-0.11",
+    "pctchange": "-1.171%",
+    "volume": "1389",
+    "marketCap": "43571308.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Savings Institutions",
@@ -19084,11 +18972,11 @@
   {
     "symbol": "FSFG",
     "name": "First Savings Financial Group Inc. Common Stock",
-    "lastsale": "$30.54",
-    "netchange": "0.08",
-    "pctchange": "0.263%",
-    "volume": "8575",
-    "marketCap": "210226854.00",
+    "lastsale": "$30.24",
+    "netchange": "-0.30",
+    "pctchange": "-0.982%",
+    "volume": "12544",
+    "marketCap": "208161757.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Savings Institutions",
@@ -19098,10 +18986,10 @@
   {
     "symbol": "FSHP",
     "name": "Flag Ship Acquisition Corp. Ordinary Shares",
-    "lastsale": "$10.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15",
+    "lastsale": "$10.1407",
+    "netchange": "-0.0093",
+    "pctchange": "-0.092%",
+    "volume": "1026",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -19126,11 +19014,11 @@
   {
     "symbol": "FSLR",
     "name": "First Solar Inc. Common Stock",
-    "lastsale": "$197.93",
-    "netchange": "-3.64",
-    "pctchange": "-1.806%",
-    "volume": "1719383",
-    "marketCap": "21189936895.00",
+    "lastsale": "$194.19",
+    "netchange": "-3.74",
+    "pctchange": "-1.89%",
+    "volume": "2220541",
+    "marketCap": "20789540977.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -19140,11 +19028,11 @@
   {
     "symbol": "FSTR",
     "name": "L.B. Foster Company Common Stock",
-    "lastsale": "$29.29",
-    "netchange": "0.04",
-    "pctchange": "0.137%",
-    "volume": "31791",
-    "marketCap": "317213483.00",
+    "lastsale": "$28.96",
+    "netchange": "-0.33",
+    "pctchange": "-1.127%",
+    "volume": "38372",
+    "marketCap": "313639551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -19154,11 +19042,11 @@
   {
     "symbol": "FSUN",
     "name": "FirstSun Capital Bancorp Common Stock",
-    "lastsale": "$40.12",
-    "netchange": "1.61",
-    "pctchange": "4.181%",
-    "volume": "640787",
-    "marketCap": "1109994182.00",
+    "lastsale": "$40.52",
+    "netchange": "0.40",
+    "pctchange": "0.997%",
+    "volume": "49610",
+    "marketCap": "1121060924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19168,11 +19056,11 @@
   {
     "symbol": "FSV",
     "name": "FirstService Corporation Common Shares",
-    "lastsale": "$194.26",
-    "netchange": "1.05",
-    "pctchange": "0.543%",
-    "volume": "56636",
-    "marketCap": "8744864301.00",
+    "lastsale": "$192.05",
+    "netchange": "-2.21",
+    "pctchange": "-1.138%",
+    "volume": "65737",
+    "marketCap": "8645378302.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19182,11 +19070,11 @@
   {
     "symbol": "FTAI",
     "name": "FTAI Aviation Ltd. Common Stock",
-    "lastsale": "$158.35",
-    "netchange": "-6.58",
-    "pctchange": "-3.99%",
-    "volume": "786140",
-    "marketCap": "16238741670.00",
+    "lastsale": "$157.11",
+    "netchange": "-1.24",
+    "pctchange": "-0.783%",
+    "volume": "1699319",
+    "marketCap": "16111580068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19196,11 +19084,11 @@
   {
     "symbol": "FTAIM",
     "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$27.0801",
-    "netchange": "0.0801",
-    "pctchange": "0.297%",
-    "volume": "4679",
-    "marketCap": "2777055562.00",
+    "lastsale": "$27.19",
+    "netchange": "0.1099",
+    "pctchange": "0.406%",
+    "volume": "1721",
+    "marketCap": "2788325772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19210,11 +19098,11 @@
   {
     "symbol": "FTAIN",
     "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.391%",
-    "volume": "4311",
-    "marketCap": "2615016815.00",
+    "lastsale": "$25.4327",
+    "netchange": "-0.0673",
+    "pctchange": "-0.264%",
+    "volume": "1140",
+    "marketCap": "2608115221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19224,11 +19112,11 @@
   {
     "symbol": "FTAIO",
     "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.22",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "3918",
-    "marketCap": "2586302904.00",
+    "lastsale": "$25.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "7683",
+    "marketCap": "2585277408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19238,11 +19126,11 @@
   {
     "symbol": "FTCI",
     "name": "FTC Solar Inc. Common Stock",
-    "lastsale": "$2.84",
-    "netchange": "-0.19",
-    "pctchange": "-6.271%",
-    "volume": "428443",
-    "marketCap": "36285879.00",
+    "lastsale": "$3.19",
+    "netchange": "0.35",
+    "pctchange": "12.324%",
+    "volume": "161689",
+    "marketCap": "40757730.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -19252,11 +19140,11 @@
   {
     "symbol": "FTDR",
     "name": "Frontdoor Inc. Common Stock",
-    "lastsale": "$57.27",
-    "netchange": "-2.12",
-    "pctchange": "-3.57%",
-    "volume": "591233",
-    "marketCap": "4342459665.00",
+    "lastsale": "$58.80",
+    "netchange": "1.53",
+    "pctchange": "2.672%",
+    "volume": "450532",
+    "marketCap": "4458470898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -19267,9 +19155,9 @@
     "symbol": "FTEK",
     "name": "Fuel Tech Inc. Common Stock",
     "lastsale": "$1.02",
-    "netchange": "-0.03",
-    "pctchange": "-2.857%",
-    "volume": "184733",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "167085",
     "marketCap": "31322438.00",
     "country": "United States",
     "ipoyear": "",
@@ -19280,11 +19168,11 @@
   {
     "symbol": "FTEL",
     "name": "Fitell Corporation Ordinary Shares",
-    "lastsale": "$29.05",
-    "netchange": "-0.34",
-    "pctchange": "-1.157%",
-    "volume": "27195",
-    "marketCap": "584584363.00",
+    "lastsale": "$33.00",
+    "netchange": "3.95",
+    "pctchange": "13.597%",
+    "volume": "165797",
+    "marketCap": "664071738.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -19294,11 +19182,11 @@
   {
     "symbol": "FTFT",
     "name": "Future FinTech Group Inc. Common Stock",
-    "lastsale": "$0.3655",
-    "netchange": "-0.0444",
-    "pctchange": "-10.832%",
-    "volume": "365395",
-    "marketCap": "7583221.00",
+    "lastsale": "$0.3848",
+    "netchange": "0.0193",
+    "pctchange": "5.28%",
+    "volume": "327015",
+    "marketCap": "7983648.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -19308,11 +19196,11 @@
   {
     "symbol": "FTHM",
     "name": "Fathom Holdings Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "0.08",
-    "pctchange": "4.082%",
-    "volume": "149719",
-    "marketCap": "46145320.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.05",
+    "pctchange": "-2.451%",
+    "volume": "39549",
+    "marketCap": "45014307.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -19322,10 +19210,10 @@
   {
     "symbol": "FTII",
     "name": "FutureTech II Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.179%",
-    "volume": "11352",
+    "lastsale": "$11.11",
+    "netchange": "-0.03",
+    "pctchange": "-0.269%",
+    "volume": "2198",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19350,11 +19238,11 @@
   {
     "symbol": "FTLF",
     "name": "FitLife Brands Inc. Common Stock",
-    "lastsale": "$32.14",
-    "netchange": "0.63",
-    "pctchange": "1.999%",
-    "volume": "8231",
-    "marketCap": "147787466.00",
+    "lastsale": "$32.10",
+    "netchange": "-0.04",
+    "pctchange": "-0.124%",
+    "volume": "10377",
+    "marketCap": "147603536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -19364,11 +19252,11 @@
   {
     "symbol": "FTNT",
     "name": "Fortinet Inc. Common Stock",
-    "lastsale": "$98.46",
-    "netchange": "0.27",
-    "pctchange": "0.275%",
-    "volume": "3939759",
-    "marketCap": "75464932645.00",
+    "lastsale": "$99.21",
+    "netchange": "0.75",
+    "pctchange": "0.762%",
+    "volume": "3218276",
+    "marketCap": "76039772169.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Computer peripheral equipment",
@@ -19378,11 +19266,11 @@
   {
     "symbol": "FTRE",
     "name": "Fortrea Holdings Inc. Common Stock",
-    "lastsale": "$23.57",
-    "netchange": "-0.16",
-    "pctchange": "-0.674%",
-    "volume": "2110590",
-    "marketCap": "2114229000.00",
+    "lastsale": "$21.67",
+    "netchange": "-1.90",
+    "pctchange": "-8.061%",
+    "volume": "2059081",
+    "marketCap": "1943799000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -19392,11 +19280,11 @@
   {
     "symbol": "FUFU",
     "name": "BitFuFu Inc. Class A Ordinary Shares",
-    "lastsale": "$5.30",
-    "netchange": "-0.30",
-    "pctchange": "-5.357%",
-    "volume": "259783",
-    "marketCap": "863382015.00",
+    "lastsale": "$5.99",
+    "netchange": "0.69",
+    "pctchange": "13.019%",
+    "volume": "297416",
+    "marketCap": "975784579.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19406,11 +19294,11 @@
   {
     "symbol": "FUFUW",
     "name": "BitFuFu Inc. Warrant",
-    "lastsale": "$0.425",
-    "netchange": "-0.015",
-    "pctchange": "-3.409%",
-    "volume": "288704",
-    "marketCap": "69233463.00",
+    "lastsale": "$0.501",
+    "netchange": "0.076",
+    "pctchange": "17.882%",
+    "volume": "111030",
+    "marketCap": "81614036.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19420,11 +19308,11 @@
   {
     "symbol": "FULC",
     "name": "Fulcrum Therapeutics Inc. Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "0.32",
-    "pctchange": "9.117%",
-    "volume": "1221907",
-    "marketCap": "206585072.00",
+    "lastsale": "$3.99",
+    "netchange": "0.16",
+    "pctchange": "4.178%",
+    "volume": "699552",
+    "marketCap": "215215257.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19434,11 +19322,11 @@
   {
     "symbol": "FULT",
     "name": "Fulton Financial Corporation Common Stock",
-    "lastsale": "$21.16",
-    "netchange": "-0.14",
-    "pctchange": "-0.657%",
-    "volume": "574989",
-    "marketCap": "3851658332.00",
+    "lastsale": "$21.24",
+    "netchange": "0.08",
+    "pctchange": "0.378%",
+    "volume": "583684",
+    "marketCap": "3866220367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19448,11 +19336,11 @@
   {
     "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": "$20.49",
-    "netchange": "0.22",
-    "pctchange": "1.085%",
-    "volume": "13209",
-    "marketCap": "3729701286.00",
+    "lastsale": "$20.45",
+    "netchange": "-0.04",
+    "pctchange": "-0.195%",
+    "volume": "8227",
+    "marketCap": "3722420268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19462,11 +19350,11 @@
   {
     "symbol": "FUNC",
     "name": "First United Corporation Common Stock",
-    "lastsale": "$36.17",
-    "netchange": "0.11",
-    "pctchange": "0.305%",
-    "volume": "19134",
-    "marketCap": "233970166.00",
+    "lastsale": "$36.06",
+    "netchange": "-0.11",
+    "pctchange": "-0.304%",
+    "volume": "17543",
+    "marketCap": "233258618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19476,11 +19364,11 @@
   {
     "symbol": "FUND",
     "name": "Sprott Focus Trust Inc. Common Stock",
-    "lastsale": "$8.1255",
-    "netchange": "-0.0045",
-    "pctchange": "-0.055%",
-    "volume": "40010",
-    "marketCap": "240787467.00",
+    "lastsale": "$8.091",
+    "netchange": "-0.0345",
+    "pctchange": "-0.425%",
+    "volume": "29018",
+    "marketCap": "239765110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19490,11 +19378,11 @@
   {
     "symbol": "FUSB",
     "name": "First US Bancshares Inc. Common Stock",
-    "lastsale": "$13.88",
-    "netchange": "-0.42",
-    "pctchange": "-2.937%",
-    "volume": "2939",
-    "marketCap": "79332625.00",
+    "lastsale": "$14.01",
+    "netchange": "0.13",
+    "pctchange": "0.937%",
+    "volume": "3539",
+    "marketCap": "80075654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19504,11 +19392,11 @@
   {
     "symbol": "FUTU",
     "name": "Futu Holdings Limited American Depositary Shares",
-    "lastsale": "$86.82",
-    "netchange": "0.57",
-    "pctchange": "0.661%",
-    "volume": "954554",
-    "marketCap": "11963251812.00",
+    "lastsale": "$83.27",
+    "netchange": "-1.55",
+    "pctchange": "-1.827%",
+    "volume": "1780522",
+    "marketCap": "11474084064.00",
     "country": "Hong Kong",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19518,11 +19406,11 @@
   {
     "symbol": "FVCB",
     "name": "FVCBankcorp Inc. Common Stock",
-    "lastsale": "$13.81",
-    "netchange": "-0.18",
-    "pctchange": "-1.287%",
-    "volume": "10023",
-    "marketCap": "251403524.00",
+    "lastsale": "$13.90",
+    "netchange": "0.09",
+    "pctchange": "0.652%",
+    "volume": "6825",
+    "marketCap": "253041925.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19546,10 +19434,10 @@
   {
     "symbol": "FVNNR",
     "name": "Future Vision II Acquisition Corporation Right",
-    "lastsale": "$0.1348",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "264",
+    "lastsale": "$0.128",
+    "netchange": "-0.0068",
+    "pctchange": "-5.045%",
+    "volume": "967",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19574,11 +19462,11 @@
   {
     "symbol": "FWONA",
     "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock",
-    "lastsale": "$84.72",
-    "netchange": "1.23",
-    "pctchange": "1.473%",
-    "volume": "136296",
-    "marketCap": "21070384266.00",
+    "lastsale": "$85.00",
+    "netchange": "0.28",
+    "pctchange": "0.331%",
+    "volume": "227435",
+    "marketCap": "21140021985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19588,11 +19476,11 @@
   {
     "symbol": "FWONK",
     "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock",
-    "lastsale": "$92.82",
-    "netchange": "1.23",
-    "pctchange": "1.343%",
-    "volume": "1604498",
-    "marketCap": "23084904008.00",
+    "lastsale": "$93.89",
+    "netchange": "1.07",
+    "pctchange": "1.153%",
+    "volume": "1270095",
+    "marketCap": "23351019578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19602,11 +19490,11 @@
   {
     "symbol": "FWRD",
     "name": "Forward Air Corporation Common Stock",
-    "lastsale": "$33.76",
-    "netchange": "-0.54",
-    "pctchange": "-1.574%",
-    "volume": "406859",
-    "marketCap": "977500915.00",
+    "lastsale": "$33.905",
+    "netchange": "0.145",
+    "pctchange": "0.43%",
+    "volume": "664293",
+    "marketCap": "981699305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -19616,11 +19504,11 @@
   {
     "symbol": "FWRG",
     "name": "First Watch Restaurant Group Inc. Common Stock",
-    "lastsale": "$19.63",
-    "netchange": "0.62",
-    "pctchange": "3.261%",
-    "volume": "1790898",
-    "marketCap": "1188985567.00",
+    "lastsale": "$19.33",
+    "netchange": "-0.30",
+    "pctchange": "-1.528%",
+    "volume": "1057084",
+    "marketCap": "1170814621.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -19630,11 +19518,11 @@
   {
     "symbol": "FXNC",
     "name": "First National Corporation Common Stock",
-    "lastsale": "$25.30",
-    "netchange": "0.36",
-    "pctchange": "1.443%",
-    "volume": "14216",
-    "marketCap": "226949121.00",
+    "lastsale": "$25.35",
+    "netchange": "0.05",
+    "pctchange": "0.198%",
+    "volume": "10871",
+    "marketCap": "227397637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19644,11 +19532,11 @@
   {
     "symbol": "FYBR",
     "name": "Frontier Communications Parent Inc. Common Stock",
-    "lastsale": "$34.52",
-    "netchange": "0.03",
-    "pctchange": "0.087%",
-    "volume": "2911394",
-    "marketCap": "8595997800.00",
+    "lastsale": "$34.64",
+    "netchange": "0.12",
+    "pctchange": "0.348%",
+    "volume": "1676668",
+    "marketCap": "8625879600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -19658,11 +19546,11 @@
   {
     "symbol": "GABC",
     "name": "German American Bancorp Inc. Common Stock",
-    "lastsale": "$45.52",
-    "netchange": "0.07",
-    "pctchange": "0.154%",
-    "volume": "108709",
-    "marketCap": "1350954350.00",
+    "lastsale": "$45.04",
+    "netchange": "-0.48",
+    "pctchange": "-1.054%",
+    "volume": "70810",
+    "marketCap": "1336708785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19672,11 +19560,11 @@
   {
     "symbol": "GAIA",
     "name": "Gaia Inc. Class A Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "-0.19",
-    "pctchange": "-3.12%",
-    "volume": "32776",
-    "marketCap": "138454958.00",
+    "lastsale": "$6.01",
+    "netchange": "0.11",
+    "pctchange": "1.864%",
+    "volume": "18185",
+    "marketCap": "141036321.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Movies/Entertainment",
@@ -19686,11 +19574,11 @@
   {
     "symbol": "GAIN",
     "name": "Gladstone Investment Corporation Business Development Company",
-    "lastsale": "$13.62",
-    "netchange": "-0.04",
-    "pctchange": "-0.293%",
-    "volume": "109462",
-    "marketCap": "499699645.00",
+    "lastsale": "$13.73",
+    "netchange": "0.11",
+    "pctchange": "0.808%",
+    "volume": "97699",
+    "marketCap": "503735398.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance: Consumer Services",
@@ -19700,11 +19588,11 @@
   {
     "symbol": "GAINL",
     "name": "Gladstone Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.8083",
-    "netchange": "-0.0146",
-    "pctchange": "-0.057%",
-    "volume": "5597",
-    "marketCap": "946872125.00",
+    "lastsale": "$25.81",
+    "netchange": "0.0017",
+    "pctchange": "0.007%",
+    "volume": "1754",
+    "marketCap": "946934495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19714,11 +19602,11 @@
   {
     "symbol": "GAINN",
     "name": "Gladstone Investment Corporation 5.00% Notes Due 2026",
-    "lastsale": "$24.5901",
-    "netchange": "-0.1099",
-    "pctchange": "-0.445%",
-    "volume": "1399",
-    "marketCap": "902177990.00",
+    "lastsale": "$24.6837",
+    "netchange": "0.0936",
+    "pctchange": "0.381%",
+    "volume": "3152",
+    "marketCap": "905612050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19729,9 +19617,9 @@
     "symbol": "GAINZ",
     "name": "Gladstone Investment Corporation 4.875% Notes due 2028",
     "lastsale": "$23.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.043%",
-    "volume": "252",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "42",
     "marketCap": "860349241.00",
     "country": "United States",
     "ipoyear": "",
@@ -19742,11 +19630,11 @@
   {
     "symbol": "GALT",
     "name": "Galectin Therapeutics Inc. Common Stock",
-    "lastsale": "$2.105",
-    "netchange": "-0.25",
-    "pctchange": "-10.616%",
-    "volume": "690922",
-    "marketCap": "132113642.00",
+    "lastsale": "$2.045",
+    "netchange": "-0.06",
+    "pctchange": "-2.85%",
+    "volume": "941841",
+    "marketCap": "128347932.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19756,11 +19644,11 @@
   {
     "symbol": "GAMB",
     "name": "Gambling.com Group Limited Ordinary Shares",
-    "lastsale": "$13.38",
-    "netchange": "-0.15",
-    "pctchange": "-1.109%",
-    "volume": "166886",
-    "marketCap": "498037706.00",
+    "lastsale": "$13.27",
+    "netchange": "-0.11",
+    "pctchange": "-0.822%",
+    "volume": "146667",
+    "marketCap": "493943225.00",
     "country": "Jersey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19770,11 +19658,11 @@
   {
     "symbol": "GAME",
     "name": "GameSquare Holdings Inc. Common Stock",
-    "lastsale": "$0.9253",
-    "netchange": "0.0439",
-    "pctchange": "4.981%",
-    "volume": "112254",
-    "marketCap": "28094469.00",
+    "lastsale": "$1.02",
+    "netchange": "0.0947",
+    "pctchange": "10.235%",
+    "volume": "914491",
+    "marketCap": "30969803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19784,11 +19672,11 @@
   {
     "symbol": "GAN",
     "name": "GAN Limited Ordinary Shares",
-    "lastsale": "$1.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "177077",
-    "marketCap": "83849153.00",
+    "lastsale": "$1.86",
+    "netchange": "0.02",
+    "pctchange": "1.087%",
+    "volume": "227012",
+    "marketCap": "84760557.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -19798,11 +19686,11 @@
   {
     "symbol": "GANX",
     "name": "Gain Therapeutics Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.13",
-    "pctchange": "-7.065%",
-    "volume": "241676",
-    "marketCap": "45357866.00",
+    "lastsale": "$1.79",
+    "netchange": "0.08",
+    "pctchange": "4.678%",
+    "volume": "226015",
+    "marketCap": "47479872.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19812,11 +19700,11 @@
   {
     "symbol": "GASS",
     "name": "StealthGas Inc. Common Stock",
-    "lastsale": "$5.20",
+    "lastsale": "$5.14",
     "netchange": "-0.06",
-    "pctchange": "-1.141%",
-    "volume": "159003",
-    "marketCap": "187940095.00",
+    "pctchange": "-1.154%",
+    "volume": "278152",
+    "marketCap": "185771556.00",
     "country": "Greece",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -19829,7 +19717,7 @@
     "lastsale": "$11.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -19837,14 +19725,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/gate"
   },
+  {
+    "symbol": "GATEW",
+    "name": "Marblegate Acquisition Corp. Warrant",
+    "lastsale": "$0.0323",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
+    "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": "$8.80",
-    "netchange": "0.49",
-    "pctchange": "5.897%",
-    "volume": "349072",
-    "marketCap": "167678799.00",
+    "lastsale": "$8.95",
+    "netchange": "0.15",
+    "pctchange": "1.705%",
+    "volume": "203554",
+    "marketCap": "170536961.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -19855,9 +19757,9 @@
     "symbol": "GBBK",
     "name": "Global Blockchain Acquisition Corp. Common Stock",
     "lastsale": "$11.03",
-    "netchange": "-0.22",
-    "pctchange": "-1.956%",
-    "volume": "352",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19868,10 +19770,10 @@
   {
     "symbol": "GBBKR",
     "name": "Global Blockchain Acquisition Corp. Right",
-    "lastsale": "$0.119",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8",
+    "lastsale": "$0.10",
+    "netchange": "-0.019",
+    "pctchange": "-15.966%",
+    "volume": "1115",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19883,9 +19785,9 @@
     "symbol": "GBBKW",
     "name": "Global Blockchain Acquisition Corp. Warrant",
     "lastsale": "$0.032",
-    "netchange": "-0.008",
-    "pctchange": "-20.00%",
-    "volume": "33900",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "41683",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19896,11 +19798,11 @@
   {
     "symbol": "GBDC",
     "name": "Golub Capital BDC Inc. Common Stock",
-    "lastsale": "$15.57",
-    "netchange": "-0.06",
-    "pctchange": "-0.384%",
-    "volume": "1008880",
-    "marketCap": "4114794883.00",
+    "lastsale": "$15.46",
+    "netchange": "-0.11",
+    "pctchange": "-0.706%",
+    "volume": "1726711",
+    "marketCap": "4085724399.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -19910,11 +19812,11 @@
   {
     "symbol": "GBIO",
     "name": "Generation Bio Co. Common Stock",
-    "lastsale": "$1.28",
-    "netchange": "-0.08",
-    "pctchange": "-5.882%",
-    "volume": "340316",
-    "marketCap": "85494812.00",
+    "lastsale": "$1.30",
+    "netchange": "0.02",
+    "pctchange": "1.563%",
+    "volume": "344494",
+    "marketCap": "86830669.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19924,11 +19826,11 @@
   {
     "symbol": "GCBC",
     "name": "Greene County Bancorp Inc. Common Stock",
-    "lastsale": "$30.04",
-    "netchange": "0.15",
-    "pctchange": "0.502%",
-    "volume": "25583",
-    "marketCap": "511485913.00",
+    "lastsale": "$30.58",
+    "netchange": "0.54",
+    "pctchange": "1.798%",
+    "volume": "26665",
+    "marketCap": "520680400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -19938,11 +19840,11 @@
   {
     "symbol": "GCMG",
     "name": "GCM Grosvenor Inc. Class A Common Stock",
-    "lastsale": "$12.37",
-    "netchange": "-0.08",
-    "pctchange": "-0.643%",
-    "volume": "473090",
-    "marketCap": "2339593666.00",
+    "lastsale": "$12.34",
+    "netchange": "-0.03",
+    "pctchange": "-0.243%",
+    "volume": "134788",
+    "marketCap": "2333919631.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19952,11 +19854,11 @@
   {
     "symbol": "GCMGW",
     "name": "GCM Grosvenor Inc. Warrant",
-    "lastsale": "$1.31",
-    "netchange": "0.07",
-    "pctchange": "5.645%",
-    "volume": "211282",
-    "marketCap": "247766185.00",
+    "lastsale": "$1.2567",
+    "netchange": "-0.0533",
+    "pctchange": "-4.069%",
+    "volume": "12098",
+    "marketCap": "237685316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19966,11 +19868,11 @@
   {
     "symbol": "GCT",
     "name": "GigaCloud Technology Inc Class A Ordinary Shares",
-    "lastsale": "$24.26",
-    "netchange": "-1.06",
-    "pctchange": "-4.186%",
-    "volume": "853566",
-    "marketCap": "993972350.00",
+    "lastsale": "$22.20",
+    "netchange": "-2.06",
+    "pctchange": "-8.491%",
+    "volume": "4575916",
+    "marketCap": "909570741.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -19980,11 +19882,11 @@
   {
     "symbol": "GCTK",
     "name": "GlucoTrack Inc. Common Stock",
-    "lastsale": "$0.259",
-    "netchange": "-0.0078",
-    "pctchange": "-2.924%",
-    "volume": "231773",
-    "marketCap": "1494955.00",
+    "lastsale": "$0.255",
+    "netchange": "-0.004",
+    "pctchange": "-1.544%",
+    "volume": "346447",
+    "marketCap": "1471867.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -19994,11 +19896,11 @@
   {
     "symbol": "GDC",
     "name": "GD Culture Group Limited Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.09",
-    "pctchange": "-4.128%",
-    "volume": "53200",
-    "marketCap": "23339644.00",
+    "lastsale": "$2.34",
+    "netchange": "0.25",
+    "pctchange": "11.962%",
+    "volume": "139211",
+    "marketCap": "26131468.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Steel/Iron Ore",
@@ -20008,11 +19910,11 @@
   {
     "symbol": "GDEN",
     "name": "Golden Entertainment Inc. Common Stock",
-    "lastsale": "$33.48",
-    "netchange": "-0.25",
-    "pctchange": "-0.741%",
-    "volume": "266598",
-    "marketCap": "918321279.00",
+    "lastsale": "$33.46",
+    "netchange": "-0.02",
+    "pctchange": "-0.06%",
+    "volume": "141266",
+    "marketCap": "917772700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -20022,25 +19924,39 @@
   {
     "symbol": "GDEV",
     "name": "GDEV Inc. Ordinary Shares",
-    "lastsale": "$22.28",
-    "netchange": "-1.115",
-    "pctchange": "-4.766%",
-    "volume": "4861",
-    "marketCap": "403410035.00",
+    "lastsale": "$22.58",
+    "netchange": "0.30",
+    "pctchange": "1.346%",
+    "volume": "13374",
+    "marketCap": "408841948.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/gdev"
   },
+  {
+    "symbol": "GDEVW",
+    "name": "GDEV Inc. Warrant",
+    "lastsale": "$0.0171",
+    "netchange": "-0.0001",
+    "pctchange": "-0.581%",
+    "volume": "11100",
+    "marketCap": "309619.00",
+    "country": "Cyprus",
+    "ipoyear": "",
+    "industry": "EDP Services",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/gdevw"
+  },
   {
     "symbol": "GDHG",
     "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.74",
-    "netchange": "0.04",
-    "pctchange": "2.353%",
-    "volume": "28959",
-    "marketCap": "6839940.00",
+    "lastsale": "$1.71",
+    "netchange": "-0.03",
+    "pctchange": "-1.724%",
+    "volume": "7608",
+    "marketCap": "6722010.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -20050,11 +19966,11 @@
   {
     "symbol": "GDRX",
     "name": "GoodRx Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "-0.17",
-    "pctchange": "-3.353%",
-    "volume": "731852",
-    "marketCap": "1867596760.00",
+    "lastsale": "$4.91",
+    "netchange": "0.01",
+    "pctchange": "0.204%",
+    "volume": "922767",
+    "marketCap": "1871408182.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -20064,17 +19980,31 @@
   {
     "symbol": "GDS",
     "name": "GDS Holdings Limited ADS",
-    "lastsale": "$20.10",
-    "netchange": "-0.13",
-    "pctchange": "-0.643%",
-    "volume": "466150",
-    "marketCap": "3907392021.00",
+    "lastsale": "$20.73",
+    "netchange": "0.63",
+    "pctchange": "3.134%",
+    "volume": "415491",
+    "marketCap": "4029862517.00",
     "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": "5",
+    "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",
@@ -20092,11 +20022,11 @@
   {
     "symbol": "GDTC",
     "name": "CytoMed Therapeutics Limited Ordinary Shares",
-    "lastsale": "$2.91",
-    "netchange": "-0.27",
-    "pctchange": "-8.491%",
-    "volume": "66053",
-    "marketCap": "33581400.00",
+    "lastsale": "$2.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.344%",
+    "volume": "43736",
+    "marketCap": "33466000.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20106,11 +20036,11 @@
   {
     "symbol": "GDYN",
     "name": "Grid Dynamics Holdings Inc. Class A Common Stock",
-    "lastsale": "$18.41",
-    "netchange": "-0.25",
-    "pctchange": "-1.34%",
-    "volume": "419866",
-    "marketCap": "1414090381.00",
+    "lastsale": "$19.02",
+    "netchange": "0.61",
+    "pctchange": "3.313%",
+    "volume": "514262",
+    "marketCap": "1460945087.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -20120,11 +20050,11 @@
   {
     "symbol": "GECC",
     "name": "Great Elm Capital Corp. Common Stock",
-    "lastsale": "$10.37",
-    "netchange": "-0.1024",
-    "pctchange": "-0.978%",
-    "volume": "20173",
-    "marketCap": "78832325.00",
+    "lastsale": "$10.28",
+    "netchange": "-0.09",
+    "pctchange": "-0.868%",
+    "volume": "12127",
+    "marketCap": "78148149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -20134,10 +20064,10 @@
   {
     "symbol": "GECCH",
     "name": "Great Elm Capital Corp. 8.125% Notes Due 2029",
-    "lastsale": "$25.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "564",
+    "lastsale": "$25.41",
+    "netchange": "0.11",
+    "pctchange": "0.435%",
+    "volume": "2636",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20149,9 +20079,9 @@
     "symbol": "GECCI",
     "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029",
     "lastsale": "$25.31",
-    "netchange": "0.05",
-    "pctchange": "0.198%",
-    "volume": "932",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20159,13 +20089,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/gecci"
   },
+  {
+    "symbol": "GECCO",
+    "name": "Great Elm Capital Corp. 5.875% Notes due 2026",
+    "lastsale": "$24.8625",
+    "netchange": "0.0568",
+    "pctchange": "0.229%",
+    "volume": "1569",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Finance Companies",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/gecco"
+  },
   {
     "symbol": "GECCZ",
     "name": "Great Elm Capital Corp. 8.75% Notes due 2028",
-    "lastsale": "$25.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "380",
+    "lastsale": "$25.56",
+    "netchange": "-0.10",
+    "pctchange": "-0.39%",
+    "volume": "535",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20176,11 +20120,11 @@
   {
     "symbol": "GEG",
     "name": "Great Elm Group Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.01",
-    "pctchange": "-0.565%",
-    "volume": "31898",
-    "marketCap": "52348974.00",
+    "lastsale": "$1.78",
+    "netchange": "0.02",
+    "pctchange": "1.136%",
+    "volume": "15306",
+    "marketCap": "52943848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20191,9 +20135,9 @@
     "symbol": "GEGGL",
     "name": "Great Elm Group Inc.  7.25% Notes due 2027",
     "lastsale": "$24.4412",
-    "netchange": "-0.2588",
-    "pctchange": "-1.048%",
-    "volume": "323",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "726972576.00",
     "country": "United States",
     "ipoyear": "",
@@ -20204,11 +20148,11 @@
   {
     "symbol": "GEHC",
     "name": "GE HealthCare Technologies Inc. Common Stock ",
-    "lastsale": "$81.565",
-    "netchange": "-1.445",
-    "pctchange": "-1.741%",
-    "volume": "2269161",
-    "marketCap": "37264844532.00",
+    "lastsale": "$81.24",
+    "netchange": "-0.325",
+    "pctchange": "-0.398%",
+    "volume": "3176261",
+    "marketCap": "37116360814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -20218,11 +20162,11 @@
   {
     "symbol": "GELS",
     "name": "Gelteq Limited Ordinary Shares",
-    "lastsale": "$1.9201",
-    "netchange": "-0.4799",
-    "pctchange": "-19.996%",
-    "volume": "137730",
-    "marketCap": "18122048.00",
+    "lastsale": "$2.00",
+    "netchange": "0.0799",
+    "pctchange": "4.161%",
+    "volume": "33795",
+    "marketCap": "18876150.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20232,11 +20176,11 @@
   {
     "symbol": "GEN",
     "name": "Gen Digital Inc. Common Stock",
-    "lastsale": "$31.25",
-    "netchange": "-0.45",
-    "pctchange": "-1.42%",
-    "volume": "3290641",
-    "marketCap": "19256405313.00",
+    "lastsale": "$31.15",
+    "netchange": "-0.10",
+    "pctchange": "-0.32%",
+    "volume": "2612292",
+    "marketCap": "19194784816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20246,11 +20190,11 @@
   {
     "symbol": "GENK",
     "name": "GEN Restaurant Group Inc. Class A Common Stock",
-    "lastsale": "$8.19",
-    "netchange": "-0.27",
-    "pctchange": "-3.191%",
-    "volume": "46072",
-    "marketCap": "268631803.00",
+    "lastsale": "$8.18",
+    "netchange": "-0.01",
+    "pctchange": "-0.122%",
+    "volume": "21960",
+    "marketCap": "268303804.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -20260,11 +20204,11 @@
   {
     "symbol": "GEOS",
     "name": "Geospace Technologies Corporation Common Stock (Texas)",
-    "lastsale": "$10.97",
-    "netchange": "0.01",
-    "pctchange": "0.091%",
-    "volume": "36938",
-    "marketCap": "139421910.00",
+    "lastsale": "$10.57",
+    "netchange": "-0.40",
+    "pctchange": "-3.646%",
+    "volume": "55681",
+    "marketCap": "134338157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20274,11 +20218,11 @@
   {
     "symbol": "GERN",
     "name": "Geron Corporation Common Stock",
-    "lastsale": "$3.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.50%",
-    "volume": "6362421",
-    "marketCap": "2405914044.00",
+    "lastsale": "$3.93",
+    "netchange": "-0.05",
+    "pctchange": "-1.256%",
+    "volume": "3498701",
+    "marketCap": "2375688993.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20288,11 +20232,11 @@
   {
     "symbol": "GEVO",
     "name": "Gevo Inc. Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.07",
-    "pctchange": "4.795%",
-    "volume": "3157300",
-    "marketCap": "366293395.00",
+    "lastsale": "$1.55",
+    "netchange": "0.02",
+    "pctchange": "1.307%",
+    "volume": "2334009",
+    "marketCap": "371081544.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Major Chemicals",
@@ -20302,11 +20246,11 @@
   {
     "symbol": "GFAI",
     "name": "Guardforce AI Co. Limited Ordinary Shares",
-    "lastsale": "$1.51",
-    "netchange": "0.23",
-    "pctchange": "17.969%",
-    "volume": "4170202",
-    "marketCap": "14843863.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.14",
+    "pctchange": "-9.272%",
+    "volume": "4720790",
+    "marketCap": "13467611.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -20317,9 +20261,9 @@
     "symbol": "GFAIW",
     "name": "Guardforce AI Co. Limited Warrant",
     "lastsale": "$0.19",
-    "netchange": "0.01",
-    "pctchange": "5.556%",
-    "volume": "33689",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1390",
     "marketCap": "1867771.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -20330,11 +20274,11 @@
   {
     "symbol": "GFS",
     "name": "GlobalFoundries Inc. Ordinary Shares",
-    "lastsale": "$44.28",
-    "netchange": "-0.10",
-    "pctchange": "-0.225%",
-    "volume": "2669179",
-    "marketCap": "24511113853.00",
+    "lastsale": "$44.88",
+    "netchange": "0.60",
+    "pctchange": "1.355%",
+    "volume": "2122312",
+    "marketCap": "24843242767.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -20344,11 +20288,11 @@
   {
     "symbol": "GGAL",
     "name": "Grupo Financiero Galicia S.A. American Depositary Shares",
-    "lastsale": "$58.23",
-    "netchange": "2.11",
-    "pctchange": "3.76%",
-    "volume": "685129",
-    "marketCap": "8587132040.00",
+    "lastsale": "$58.92",
+    "netchange": "0.69",
+    "pctchange": "1.185%",
+    "volume": "638913",
+    "marketCap": "8688885794.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -20358,11 +20302,11 @@
   {
     "symbol": "GGR",
     "name": "Gogoro Inc. Ordinary Shares",
-    "lastsale": "$0.6023",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "508840",
-    "marketCap": "177720661.00",
+    "lastsale": "$0.67",
+    "netchange": "0.0677",
+    "pctchange": "11.24%",
+    "volume": "1447367",
+    "marketCap": "197696900.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20372,11 +20316,11 @@
   {
     "symbol": "GGROW",
     "name": "Gogoro Inc. Warrant",
-    "lastsale": "$0.0201",
-    "netchange": "-0.001",
-    "pctchange": "-4.739%",
-    "volume": "134483",
-    "marketCap": "5930907.00",
+    "lastsale": "$0.0195",
+    "netchange": "-0.0006",
+    "pctchange": "-2.985%",
+    "volume": "205452",
+    "marketCap": "5753865.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20386,67 +20330,25 @@
   {
     "symbol": "GH",
     "name": "Guardant Health Inc. Common Stock",
-    "lastsale": "$37.11",
-    "netchange": "-1.00",
-    "pctchange": "-2.624%",
-    "volume": "1495977",
-    "marketCap": "4585111651.00",
+    "lastsale": "$36.87",
+    "netchange": "-0.24",
+    "pctchange": "-0.647%",
+    "volume": "1567808",
+    "marketCap": "4555458544.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical Specialities",
     "sector": "Health Care",
     "url": "/market-activity/stocks/gh"
   },
-  {
-    "symbol": "GHIX",
-    "name": "Gores Holdings IX Inc. Class A Common Stock",
-    "lastsale": "$10.18",
-    "netchange": "0.02",
-    "pctchange": "0.197%",
-    "volume": "7971",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ghix"
-  },
-  {
-    "symbol": "GHIXU",
-    "name": "Gores Holdings IX Inc. Unit",
-    "lastsale": "$10.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ghixu"
-  },
-  {
-    "symbol": "GHIXW",
-    "name": "Gores Holdings IX Inc. Warrant",
-    "lastsale": "$0.005",
-    "netchange": "0.0024",
-    "pctchange": "92.308%",
-    "volume": "33498",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ghixw"
-  },
   {
     "symbol": "GHRS",
     "name": "GH Research PLC Ordinary Shares",
-    "lastsale": "$8.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20128",
-    "marketCap": "416225160.00",
+    "lastsale": "$8.11",
+    "netchange": "0.11",
+    "pctchange": "1.375%",
+    "volume": "25806",
+    "marketCap": "421948256.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20456,11 +20358,11 @@
   {
     "symbol": "GIFI",
     "name": "Gulf Island Fabrication Inc. Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "-0.04",
-    "pctchange": "-0.571%",
-    "volume": "34804",
-    "marketCap": "113817214.00",
+    "lastsale": "$6.89",
+    "netchange": "-0.07",
+    "pctchange": "-1.006%",
+    "volume": "27500",
+    "marketCap": "112672501.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Metal Fabrications",
@@ -20470,11 +20372,11 @@
   {
     "symbol": "GIFT",
     "name": "Giftify Inc. Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.61%",
-    "volume": "5263",
-    "marketCap": "42660140.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.15",
+    "pctchange": "-9.202%",
+    "volume": "34041",
+    "marketCap": "38734360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20485,9 +20387,9 @@
     "symbol": "GIG",
     "name": "GigCapital7 Corp. Class A Ordinary Share",
     "lastsale": "$9.97",
-    "netchange": "-0.02",
-    "pctchange": "-0.20%",
-    "volume": "2415",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "97",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20501,7 +20403,7 @@
     "lastsale": "$10.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "248",
+    "volume": "77",
     "marketCap": "1559831273.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20512,10 +20414,10 @@
   {
     "symbol": "GIGGW",
     "name": "GigCapital7 Corp. Warrant",
-    "lastsale": "$0.058",
-    "netchange": "-0.002",
-    "pctchange": "-3.333%",
-    "volume": "80300",
+    "lastsale": "$0.0602",
+    "netchange": "0.0022",
+    "pctchange": "3.793%",
+    "volume": "38300",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20526,11 +20428,11 @@
   {
     "symbol": "GIGM",
     "name": "GigaMedia Limited Ordinary Shares",
-    "lastsale": "$1.4682",
-    "netchange": "0.0012",
-    "pctchange": "0.082%",
-    "volume": "17921",
-    "marketCap": "16226891.00",
+    "lastsale": "$1.52",
+    "netchange": "0.0518",
+    "pctchange": "3.528%",
+    "volume": "7080",
+    "marketCap": "16799397.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -20540,11 +20442,11 @@
   {
     "symbol": "GIII",
     "name": "G-III Apparel Group LTD. Common Stock",
-    "lastsale": "$31.04",
-    "netchange": "-0.67",
-    "pctchange": "-2.113%",
-    "volume": "370950",
-    "marketCap": "1362176246.00",
+    "lastsale": "$31.42",
+    "netchange": "0.38",
+    "pctchange": "1.224%",
+    "volume": "344505",
+    "marketCap": "1378852372.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Apparel",
@@ -20554,11 +20456,11 @@
   {
     "symbol": "GILD",
     "name": "Gilead Sciences Inc. Common Stock",
-    "lastsale": "$93.39",
-    "netchange": "1.80",
-    "pctchange": "1.965%",
-    "volume": "12428577",
-    "marketCap": "116388768385.00",
+    "lastsale": "$92.13",
+    "netchange": "-1.26",
+    "pctchange": "-1.349%",
+    "volume": "4469091",
+    "marketCap": "114818473405.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20568,11 +20470,11 @@
   {
     "symbol": "GILT",
     "name": "Gilat Satellite Networks Ltd. Ordinary Shares",
-    "lastsale": "$6.12",
-    "netchange": "-0.005",
-    "pctchange": "-0.082%",
-    "volume": "638334",
-    "marketCap": "348938446.00",
+    "lastsale": "$6.09",
+    "netchange": "-0.03",
+    "pctchange": "-0.49%",
+    "volume": "380920",
+    "marketCap": "347227964.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -20582,11 +20484,11 @@
   {
     "symbol": "GIPR",
     "name": "Generation Income Properties Inc. Common Stock",
-    "lastsale": "$1.865",
-    "netchange": "-0.025",
-    "pctchange": "-1.323%",
-    "volume": "11376",
-    "marketCap": "10114246.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.005",
+    "pctchange": "-0.268%",
+    "volume": "17739",
+    "marketCap": "10087130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20597,9 +20499,9 @@
     "symbol": "GIPRW",
     "name": "Generation Income Properties Inc Warrant",
     "lastsale": "$0.24",
-    "netchange": "0.04",
-    "pctchange": "20.00%",
-    "volume": "200",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "115",
     "marketCap": "1301565.00",
     "country": "United States",
     "ipoyear": "",
@@ -20610,10 +20512,10 @@
   {
     "symbol": "GLAC",
     "name": "Global Lights Acquisition Corp Ordinary Shares",
-    "lastsale": "$10.62",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "53",
+    "lastsale": "$10.6401",
+    "netchange": "0.0201",
+    "pctchange": "0.189%",
+    "volume": "1630",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -20624,11 +20526,11 @@
   {
     "symbol": "GLAD",
     "name": "Gladstone Capital Corporation Common Stock",
-    "lastsale": "$26.92",
-    "netchange": "0.34",
-    "pctchange": "1.279%",
-    "volume": "112918",
-    "marketCap": "601119616.00",
+    "lastsale": "$27.14",
+    "netchange": "0.22",
+    "pctchange": "0.817%",
+    "volume": "81680",
+    "marketCap": "606032183.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Textiles",
@@ -20638,11 +20540,11 @@
   {
     "symbol": "GLADZ",
     "name": "Gladstone Capital Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "8988",
-    "marketCap": "548212115.00",
+    "lastsale": "$25.22",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "2821",
+    "marketCap": "548647204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -20652,11 +20554,11 @@
   {
     "symbol": "GLBE",
     "name": "Global-E Online Ltd. Ordinary Shares",
-    "lastsale": "$53.18",
-    "netchange": "-0.17",
-    "pctchange": "-0.319%",
-    "volume": "828759",
-    "marketCap": "8815856747.00",
+    "lastsale": "$54.21",
+    "netchange": "1.03",
+    "pctchange": "1.937%",
+    "volume": "834478",
+    "marketCap": "8986603878.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20666,11 +20568,11 @@
   {
     "symbol": "GLBS",
     "name": "Globus Maritime Limited Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.02",
-    "pctchange": "-1.399%",
-    "volume": "35095",
-    "marketCap": "29021044.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.06",
+    "pctchange": "-4.255%",
+    "volume": "46644",
+    "marketCap": "27786106.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20680,11 +20582,11 @@
   {
     "symbol": "GLBZ",
     "name": "Glen Burnie Bancorp Common Stock",
-    "lastsale": "$5.96",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "148",
-    "marketCap": "17288059.00",
+    "lastsale": "$5.9817",
+    "netchange": "0.0217",
+    "pctchange": "0.364%",
+    "volume": "725",
+    "marketCap": "17351004.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -20694,11 +20596,11 @@
   {
     "symbol": "GLDD",
     "name": "Great Lakes Dredge & Dock Corporation Common Stock",
-    "lastsale": "$12.69",
-    "netchange": "-0.02",
-    "pctchange": "-0.157%",
-    "volume": "258049",
-    "marketCap": "853682530.00",
+    "lastsale": "$12.49",
+    "netchange": "-0.20",
+    "pctchange": "-1.576%",
+    "volume": "220990",
+    "marketCap": "840228117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20708,11 +20610,11 @@
   {
     "symbol": "GLE",
     "name": "Global Engine Group Holding Limited Ordinary Shares",
-    "lastsale": "$3.02",
-    "netchange": "-0.06",
-    "pctchange": "-1.948%",
-    "volume": "182806",
-    "marketCap": "55266000.00",
+    "lastsale": "$2.601",
+    "netchange": "-0.419",
+    "pctchange": "-13.874%",
+    "volume": "146032",
+    "marketCap": "47598300.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -20720,41 +20622,27 @@
     "url": "/market-activity/stocks/gle"
   },
   {
-    "symbol": "GLLIR",
-    "name": "Globalink Investment Inc. Rights",
-    "lastsale": "$0.1399",
-    "netchange": "-0.0103",
-    "pctchange": "-6.858%",
-    "volume": "1000",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/gllir"
-  },
-  {
-    "symbol": "GLLIW",
-    "name": "Globalink Investment Inc. Warrants",
-    "lastsale": "$0.018",
-    "netchange": "-0.0021",
-    "pctchange": "-10.448%",
-    "volume": "500",
+    "symbol": "GLLI",
+    "name": "Globalink Investment Inc. Common Stock",
+    "lastsale": "$11.44",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
     "sector": "Industrials",
-    "url": "/market-activity/stocks/glliw"
+    "url": "/market-activity/stocks/glli"
   },
   {
     "symbol": "GLMD",
     "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares",
-    "lastsale": "$2.56",
-    "netchange": "-0.20",
-    "pctchange": "-7.246%",
-    "volume": "91308",
-    "marketCap": "1647846.00",
+    "lastsale": "$2.80",
+    "netchange": "0.24",
+    "pctchange": "9.375%",
+    "volume": "51791",
+    "marketCap": "1802332.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20764,11 +20652,11 @@
   {
     "symbol": "GLNG",
     "name": "Golar Lng Ltd",
-    "lastsale": "$42.28",
-    "netchange": "1.73",
-    "pctchange": "4.266%",
-    "volume": "2862542",
-    "marketCap": "4391965222.00",
+    "lastsale": "$42.45",
+    "netchange": "0.17",
+    "pctchange": "0.402%",
+    "volume": "1456295",
+    "marketCap": "4409624496.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20778,11 +20666,11 @@
   {
     "symbol": "GLPG",
     "name": "Galapagos NV American Depositary Shares",
-    "lastsale": "$26.95",
-    "netchange": "-0.12",
-    "pctchange": "-0.443%",
-    "volume": "76579",
-    "marketCap": "1775926063.00",
+    "lastsale": "$26.99",
+    "netchange": "0.04",
+    "pctchange": "0.148%",
+    "volume": "129858",
+    "marketCap": "1778561946.00",
     "country": "Belgium",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20792,11 +20680,11 @@
   {
     "symbol": "GLPI",
     "name": "Gaming and Leisure Properties Inc. Common Stock",
-    "lastsale": "$51.52",
-    "netchange": "0.12",
-    "pctchange": "0.233%",
-    "volume": "1102909",
-    "marketCap": "14136652811.00",
+    "lastsale": "$50.43",
+    "netchange": "-0.33",
+    "pctchange": "-0.65%",
+    "volume": "1474199",
+    "marketCap": "13837566018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20806,11 +20694,11 @@
   {
     "symbol": "GLRE",
     "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares",
-    "lastsale": "$14.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.133%",
-    "volume": "54057",
-    "marketCap": "521790745.00",
+    "lastsale": "$14.80",
+    "netchange": "-0.18",
+    "pctchange": "-1.202%",
+    "volume": "62456",
+    "marketCap": "515520896.00",
     "country": "Cayman Islands",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -20820,11 +20708,11 @@
   {
     "symbol": "GLSI",
     "name": "Greenwich LifeSciences Inc. Common Stock",
-    "lastsale": "$13.48",
-    "netchange": "-0.37",
-    "pctchange": "-2.671%",
-    "volume": "42249",
-    "marketCap": "177189922.00",
+    "lastsale": "$13.66",
+    "netchange": "0.18",
+    "pctchange": "1.335%",
+    "volume": "22249",
+    "marketCap": "179555960.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20837,7 +20725,7 @@
     "lastsale": "$11.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "104",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20848,10 +20736,10 @@
   {
     "symbol": "GLSTR",
     "name": "Global Star Acquisition Inc. Right",
-    "lastsale": "$0.11",
-    "netchange": "0.01",
-    "pctchange": "10.00%",
-    "volume": "111175",
+    "lastsale": "$0.1669",
+    "netchange": "0.0569",
+    "pctchange": "51.727%",
+    "volume": "201715",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20862,10 +20750,10 @@
   {
     "symbol": "GLSTW",
     "name": "Global Star Acquisition Inc. Warrants",
-    "lastsale": "$0.0114",
-    "netchange": "0.0004",
-    "pctchange": "3.636%",
-    "volume": "73792",
+    "lastsale": "$0.0101",
+    "netchange": "-0.0013",
+    "pctchange": "-11.404%",
+    "volume": "15596",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20876,11 +20764,11 @@
   {
     "symbol": "GLTO",
     "name": "Galecto Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "-0.10",
-    "pctchange": "-1.736%",
-    "volume": "10548",
-    "marketCap": "7454158.00",
+    "lastsale": "$5.62",
+    "netchange": "-0.04",
+    "pctchange": "-0.707%",
+    "volume": "10501",
+    "marketCap": "7401478.00",
     "country": "Denmark",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20890,11 +20778,11 @@
   {
     "symbol": "GLUE",
     "name": "Monte Rosa Therapeutics Inc. Common Stock",
-    "lastsale": "$8.83",
-    "netchange": "-0.41",
-    "pctchange": "-4.437%",
-    "volume": "618029",
-    "marketCap": "542486414.00",
+    "lastsale": "$9.41",
+    "netchange": "0.58",
+    "pctchange": "6.569%",
+    "volume": "3945986",
+    "marketCap": "578119723.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20904,11 +20792,11 @@
   {
     "symbol": "GLXG",
     "name": "Galaxy Payroll Group Limited Ordinary Shares",
-    "lastsale": "$0.87",
-    "netchange": "-0.105",
-    "pctchange": "-10.769%",
-    "volume": "186929",
-    "marketCap": "15442500.00",
+    "lastsale": "$1.18",
+    "netchange": "0.31",
+    "pctchange": "35.632%",
+    "volume": "3578740",
+    "marketCap": "20945000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -20918,11 +20806,11 @@
   {
     "symbol": "GLYC",
     "name": "GlycoMimetics Inc. Common Stock",
-    "lastsale": "$0.2855",
-    "netchange": "-0.0155",
-    "pctchange": "-5.15%",
-    "volume": "665185",
-    "marketCap": "18410170.00",
+    "lastsale": "$0.2945",
+    "netchange": "0.009",
+    "pctchange": "3.152%",
+    "volume": "590729",
+    "marketCap": "18990526.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20932,11 +20820,11 @@
   {
     "symbol": "GMAB",
     "name": "Genmab A/S ADS",
-    "lastsale": "$21.85",
-    "netchange": "0.20",
-    "pctchange": "0.924%",
-    "volume": "1066916",
-    "marketCap": "14437285898.00",
+    "lastsale": "$21.81",
+    "netchange": "-0.04",
+    "pctchange": "-0.183%",
+    "volume": "1147821",
+    "marketCap": "14410856084.00",
     "country": "Denmark",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20947,9 +20835,9 @@
     "symbol": "GMGI",
     "name": "Golden Matrix Group Inc. Common Stock",
     "lastsale": "$2.15",
-    "netchange": "-0.12",
-    "pctchange": "-5.286%",
-    "volume": "250153",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "251350",
     "marketCap": "277140842.00",
     "country": "United States",
     "ipoyear": "",
@@ -20960,11 +20848,11 @@
   {
     "symbol": "GMM",
     "name": "Global Mofy AI Limited Class A Ordinary Shares",
-    "lastsale": "$3.21",
-    "netchange": "-0.53",
-    "pctchange": "-14.171%",
-    "volume": "167368",
-    "marketCap": "9971448.00",
+    "lastsale": "$3.75",
+    "netchange": "0.54",
+    "pctchange": "16.822%",
+    "volume": "114415",
+    "marketCap": "11648888.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -20974,11 +20862,11 @@
   {
     "symbol": "GNFT",
     "name": "GENFIT S.A. American Depositary Shares",
-    "lastsale": "$3.925",
-    "netchange": "-0.175",
-    "pctchange": "-4.268%",
-    "volume": "5910",
-    "marketCap": "195602308.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.025",
+    "pctchange": "-0.637%",
+    "volume": "15849",
+    "marketCap": "194356434.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20988,11 +20876,11 @@
   {
     "symbol": "GNLN",
     "name": "Greenlane Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.03",
-    "pctchange": "-1.714%",
-    "volume": "96231",
-    "marketCap": "2300528.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.02",
+    "pctchange": "-1.163%",
+    "volume": "71263",
+    "marketCap": "2273777.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Durable Goods",
@@ -21002,11 +20890,11 @@
   {
     "symbol": "GNLX",
     "name": "Genelux Corporation Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "-0.20",
-    "pctchange": "-7.067%",
-    "volume": "185978",
-    "marketCap": "90835427.00",
+    "lastsale": "$2.71",
+    "netchange": "0.08",
+    "pctchange": "3.042%",
+    "volume": "108512",
+    "marketCap": "93598481.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21016,11 +20904,11 @@
   {
     "symbol": "GNPX",
     "name": "Genprex Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "0.02",
-    "pctchange": "1.887%",
-    "volume": "161277",
-    "marketCap": "9188713.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.04",
+    "pctchange": "-3.704%",
+    "volume": "553128",
+    "marketCap": "8848391.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21030,11 +20918,11 @@
   {
     "symbol": "GNSS",
     "name": "Genasys Inc. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.09",
-    "pctchange": "2.344%",
-    "volume": "53371",
-    "marketCap": "175293775.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.03",
+    "pctchange": "-0.763%",
+    "volume": "60680",
+    "marketCap": "173955655.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -21044,11 +20932,11 @@
   {
     "symbol": "GNTA",
     "name": "Genenta Science S.p.A. American Depositary Shares",
-    "lastsale": "$5.256",
-    "netchange": "0.006",
-    "pctchange": "0.114%",
-    "volume": "1895",
-    "marketCap": "95748331.00",
+    "lastsale": "$5.2499",
+    "netchange": "-0.0061",
+    "pctchange": "-0.116%",
+    "volume": "1915",
+    "marketCap": "95637208.00",
     "country": "Italy",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -21058,11 +20946,11 @@
   {
     "symbol": "GNTX",
     "name": "Gentex Corporation Common Stock",
-    "lastsale": "$29.75",
-    "netchange": "-0.32",
-    "pctchange": "-1.064%",
-    "volume": "990087",
-    "marketCap": "6766092718.00",
+    "lastsale": "$29.76",
+    "netchange": "0.01",
+    "pctchange": "0.034%",
+    "volume": "940120",
+    "marketCap": "6768367035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21072,11 +20960,11 @@
   {
     "symbol": "GO",
     "name": "Grocery Outlet Holding Corp. Common Stock",
-    "lastsale": "$18.77",
-    "netchange": "-0.92",
-    "pctchange": "-4.672%",
-    "volume": "1260219",
-    "marketCap": "1823249571.00",
+    "lastsale": "$19.12",
+    "netchange": "0.35",
+    "pctchange": "1.865%",
+    "volume": "1576889",
+    "marketCap": "1857247299.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Chains",
@@ -21086,11 +20974,11 @@
   {
     "symbol": "GOCO",
     "name": "GoHealth Inc. Class A Common Stock",
-    "lastsale": "$10.70",
-    "netchange": "-0.81",
-    "pctchange": "-7.037%",
-    "volume": "113119",
-    "marketCap": "245089342.00",
+    "lastsale": "$10.79",
+    "netchange": "0.09",
+    "pctchange": "0.841%",
+    "volume": "32193",
+    "marketCap": "247150841.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -21103,7 +20991,7 @@
     "lastsale": "$11.24",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "272",
+    "volume": "699",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -21111,28 +20999,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/godn"
   },
-  {
-    "symbol": "GODNR",
-    "name": "Golden Star Acquisition Corporation Rights",
-    "lastsale": "$0.331",
-    "netchange": "0.001",
-    "pctchange": "0.303%",
-    "volume": "5002",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/godnr"
-  },
   {
     "symbol": "GOEV",
     "name": "Canoo Inc. Class A Common Stock",
-    "lastsale": "$0.3382",
-    "netchange": "-0.0143",
-    "pctchange": "-4.057%",
-    "volume": "4195715",
-    "marketCap": "32731412.00",
+    "lastsale": "$0.3068",
+    "netchange": "-0.0314",
+    "pctchange": "-9.284%",
+    "volume": "12663847",
+    "marketCap": "29692481.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21142,11 +21016,11 @@
   {
     "symbol": "GOEVW",
     "name": "Canoo Inc. Warrant",
-    "lastsale": "$0.0201",
-    "netchange": "0.0016",
-    "pctchange": "8.649%",
-    "volume": "264812",
-    "marketCap": "1945303.00",
+    "lastsale": "$0.0171",
+    "netchange": "-0.003",
+    "pctchange": "-14.925%",
+    "volume": "172577",
+    "marketCap": "1654959.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21156,11 +21030,11 @@
   {
     "symbol": "GOGL",
     "name": "Golden Ocean Group Limited Common Stock",
-    "lastsale": "$9.91",
-    "netchange": "0.10",
-    "pctchange": "1.019%",
-    "volume": "2012850",
-    "marketCap": "1978316384.00",
+    "lastsale": "$9.56",
+    "netchange": "-0.35",
+    "pctchange": "-3.532%",
+    "volume": "2488202",
+    "marketCap": "1908446481.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21170,11 +21044,11 @@
   {
     "symbol": "GOGO",
     "name": "Gogo Inc. Common Stock",
-    "lastsale": "$7.38",
-    "netchange": "-0.18",
-    "pctchange": "-2.381%",
-    "volume": "1187549",
-    "marketCap": "928250784.00",
+    "lastsale": "$7.74",
+    "netchange": "0.36",
+    "pctchange": "4.878%",
+    "volume": "1345257",
+    "marketCap": "973531310.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -21184,11 +21058,11 @@
   {
     "symbol": "GOOD",
     "name": "Gladstone Commercial Corporation Real Estate Investment Trust",
-    "lastsale": "$17.20",
-    "netchange": "-0.24",
-    "pctchange": "-1.376%",
-    "volume": "274933",
-    "marketCap": "755412115.00",
+    "lastsale": "$16.92",
+    "netchange": "-0.28",
+    "pctchange": "-1.628%",
+    "volume": "194776",
+    "marketCap": "743114708.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate",
@@ -21198,11 +21072,11 @@
   {
     "symbol": "GOODN",
     "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.94",
-    "netchange": "-0.0793",
-    "pctchange": "-0.33%",
-    "volume": "4568",
-    "marketCap": "1018247705.00",
+    "lastsale": "$23.92",
+    "netchange": "-0.02",
+    "pctchange": "-0.084%",
+    "volume": "3068",
+    "marketCap": "1017397038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21212,11 +21086,11 @@
   {
     "symbol": "GOODO",
     "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share",
-    "lastsale": "$21.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "121",
-    "marketCap": "921271733.00",
+    "lastsale": "$21.40",
+    "netchange": "-0.26",
+    "pctchange": "-1.20%",
+    "volume": "2711",
+    "marketCap": "910213069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21226,11 +21100,11 @@
   {
     "symbol": "GOOG",
     "name": "Alphabet Inc. Class C Capital Stock",
-    "lastsale": "$174.31",
-    "netchange": "-1.78",
-    "pctchange": "-1.011%",
-    "volume": "16100313",
-    "marketCap": "2133728710000.00",
+    "lastsale": "$176.49",
+    "netchange": "2.18",
+    "pctchange": "1.251%",
+    "volume": "13305095",
+    "marketCap": "2160414090000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21240,11 +21114,11 @@
   {
     "symbol": "GOOGL",
     "name": "Alphabet Inc. Class A Common Stock",
-    "lastsale": "$172.64",
-    "netchange": "-1.73",
-    "pctchange": "-0.992%",
-    "volume": "21309399",
-    "marketCap": "2113286240000.00",
+    "lastsale": "$174.71",
+    "netchange": "2.07",
+    "pctchange": "1.199%",
+    "volume": "21446089",
+    "marketCap": "2138625110000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21254,11 +21128,11 @@
   {
     "symbol": "GORV",
     "name": "Lazydays Holdings Inc. Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "-0.09",
-    "pctchange": "-8.824%",
-    "volume": "42979",
-    "marketCap": "13197317.00",
+    "lastsale": "$0.94",
+    "netchange": "0.01",
+    "pctchange": "1.075%",
+    "volume": "105933",
+    "marketCap": "13339223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -21268,11 +21142,11 @@
   {
     "symbol": "GOSS",
     "name": "Gossamer Bio Inc. Common Stock",
-    "lastsale": "$0.7153",
-    "netchange": "0.0144",
-    "pctchange": "2.055%",
-    "volume": "7297559",
-    "marketCap": "162089939.00",
+    "lastsale": "$0.7532",
+    "netchange": "0.0379",
+    "pctchange": "5.298%",
+    "volume": "956874",
+    "marketCap": "170678236.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21282,11 +21156,11 @@
   {
     "symbol": "GOVX",
     "name": "GeoVax Labs Inc. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.06",
-    "pctchange": "-2.667%",
-    "volume": "518342",
-    "marketCap": "20664991.00",
+    "lastsale": "$2.52",
+    "netchange": "0.33",
+    "pctchange": "15.068%",
+    "volume": "1034357",
+    "marketCap": "23778894.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21296,11 +21170,11 @@
   {
     "symbol": "GOVXW",
     "name": "GeoVax Labs Inc. Warrants",
-    "lastsale": "$0.1281",
-    "netchange": "-0.0002",
-    "pctchange": "-0.156%",
-    "volume": "797",
-    "marketCap": "1208760.00",
+    "lastsale": "$0.1283",
+    "netchange": "0.0001",
+    "pctchange": "0.078%",
+    "volume": "3683",
+    "marketCap": "1210648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21310,11 +21184,11 @@
   {
     "symbol": "GP",
     "name": "GreenPower Motor Company Inc. Common Shares",
-    "lastsale": "$0.926",
-    "netchange": "0.0411",
-    "pctchange": "4.645%",
-    "volume": "91640",
-    "marketCap": "27308816.00",
+    "lastsale": "$0.90",
+    "netchange": "-0.026",
+    "pctchange": "-2.808%",
+    "volume": "102183",
+    "marketCap": "26542046.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -21324,10 +21198,10 @@
   {
     "symbol": "GPAT",
     "name": "GP-Act III Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$10.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1110",
+    "lastsale": "$10.125",
+    "netchange": "-0.015",
+    "pctchange": "-0.148%",
+    "volume": "69384",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21338,10 +21212,10 @@
   {
     "symbol": "GPATU",
     "name": "GP-Act III Acquisition Corp. Units",
-    "lastsale": "$10.21",
-    "netchange": "0.02",
-    "pctchange": "0.196%",
-    "volume": "492",
+    "lastsale": "$10.28",
+    "netchange": "0.07",
+    "pctchange": "0.686%",
+    "volume": "692",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21366,11 +21240,11 @@
   {
     "symbol": "GPCR",
     "name": "Structure Therapeutics Inc. American Depositary Shares",
-    "lastsale": "$31.24",
-    "netchange": "-2.31",
-    "pctchange": "-6.885%",
-    "volume": "1062349",
-    "marketCap": "1788823425.00",
+    "lastsale": "$33.35",
+    "netchange": "2.11",
+    "pctchange": "6.754%",
+    "volume": "829578",
+    "marketCap": "1909643445.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21380,11 +21254,11 @@
   {
     "symbol": "GPRE",
     "name": "Green Plains Inc. Common Stock",
-    "lastsale": "$10.39",
-    "netchange": "-0.06",
-    "pctchange": "-0.574%",
-    "volume": "1011297",
-    "marketCap": "671725791.00",
+    "lastsale": "$10.58",
+    "netchange": "0.19",
+    "pctchange": "1.829%",
+    "volume": "1274828",
+    "marketCap": "684009516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21394,11 +21268,11 @@
   {
     "symbol": "GPRO",
     "name": "GoPro Inc. Class A Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.04",
-    "pctchange": "-3.20%",
-    "volume": "1244476",
-    "marketCap": "187260889.00",
+    "lastsale": "$1.25",
+    "netchange": "0.04",
+    "pctchange": "3.306%",
+    "volume": "2104124",
+    "marketCap": "193451331.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -21408,11 +21282,11 @@
   {
     "symbol": "GRAB",
     "name": "Grab Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$5.24",
-    "netchange": "-0.07",
-    "pctchange": "-1.318%",
-    "volume": "26148593",
-    "marketCap": "20455613587.00",
+    "lastsale": "$5.14",
+    "netchange": "-0.10",
+    "pctchange": "-1.908%",
+    "volume": "26435038",
+    "marketCap": "20065239282.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21422,11 +21296,11 @@
   {
     "symbol": "GRABW",
     "name": "Grab Holdings Limited Warrant",
-    "lastsale": "$0.4502",
-    "netchange": "-0.0398",
-    "pctchange": "-8.122%",
-    "volume": "43112",
-    "marketCap": "1757465122.00",
+    "lastsale": "$0.5475",
+    "netchange": "0.0973",
+    "pctchange": "21.613%",
+    "volume": "111747",
+    "marketCap": "2137299320.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21436,11 +21310,11 @@
   {
     "symbol": "GRAL",
     "name": "GRAIL Inc. Common Stock ",
-    "lastsale": "$22.41",
-    "netchange": "2.18",
-    "pctchange": "10.776%",
-    "volume": "1537049",
-    "marketCap": "752993301.00",
+    "lastsale": "$21.62",
+    "netchange": "-0.79",
+    "pctchange": "-3.525%",
+    "volume": "972179",
+    "marketCap": "726448691.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -21450,11 +21324,11 @@
   {
     "symbol": "GRCE",
     "name": "Grace Therapeutics Inc. Common Stock",
-    "lastsale": "$4.34",
-    "netchange": "0.26",
-    "pctchange": "6.373%",
-    "volume": "156264",
-    "marketCap": "44007600.00",
+    "lastsale": "$4.50",
+    "netchange": "0.16",
+    "pctchange": "3.687%",
+    "volume": "77080",
+    "marketCap": "45630000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21464,11 +21338,11 @@
   {
     "symbol": "GREE",
     "name": "Greenidge Generation Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "-0.11",
-    "pctchange": "-4.622%",
-    "volume": "690374",
-    "marketCap": "25328226.00",
+    "lastsale": "$2.37",
+    "netchange": "0.10",
+    "pctchange": "4.405%",
+    "volume": "547884",
+    "marketCap": "26444007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21478,11 +21352,11 @@
   {
     "symbol": "GREEL",
     "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026",
-    "lastsale": "$10.3213",
-    "netchange": "-0.0587",
-    "pctchange": "-0.566%",
-    "volume": "656",
-    "marketCap": "115163094.00",
+    "lastsale": "$10.50",
+    "netchange": "0.1787",
+    "pctchange": "1.731%",
+    "volume": "5662",
+    "marketCap": "117156995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21492,11 +21366,11 @@
   {
     "symbol": "GRFS",
     "name": "Grifols S.A. American Depositary Shares",
-    "lastsale": "$7.08",
-    "netchange": "-0.20",
-    "pctchange": "-2.747%",
-    "volume": "771109",
-    "marketCap": "4867888749.00",
+    "lastsale": "$7.30",
+    "netchange": "0.22",
+    "pctchange": "3.107%",
+    "volume": "581913",
+    "marketCap": "5019150828.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21506,11 +21380,11 @@
   {
     "symbol": "GRI",
     "name": "GRI Bio Inc. Common Stock",
-    "lastsale": "$0.649",
-    "netchange": "-0.03",
-    "pctchange": "-4.418%",
-    "volume": "203898",
-    "marketCap": "5797755.00",
+    "lastsale": "$0.79",
+    "netchange": "0.141",
+    "pctchange": "21.726%",
+    "volume": "834447",
+    "marketCap": "7057359.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21520,11 +21394,11 @@
   {
     "symbol": "GRNQ",
     "name": "Greenpro Capital Corp. Common Stock",
-    "lastsale": "$1.005",
-    "netchange": "-0.055",
-    "pctchange": "-5.189%",
-    "volume": "32670",
-    "marketCap": "7613692.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.005",
+    "pctchange": "-0.498%",
+    "volume": "17011",
+    "marketCap": "7575813.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -21534,11 +21408,11 @@
   {
     "symbol": "GROW",
     "name": "U.S. Global Investors Inc. Class A Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5777",
-    "marketCap": "32597033.00",
+    "lastsale": "$2.46",
+    "netchange": "0.05",
+    "pctchange": "2.075%",
+    "volume": "33525",
+    "marketCap": "33273320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -21548,11 +21422,11 @@
   {
     "symbol": "GRPN",
     "name": "Groupon Inc. Common Stock",
-    "lastsale": "$11.61",
-    "netchange": "0.34",
-    "pctchange": "3.017%",
-    "volume": "2561548",
-    "marketCap": "461704646.00",
+    "lastsale": "$12.95",
+    "netchange": "1.34",
+    "pctchange": "11.542%",
+    "volume": "2995157",
+    "marketCap": "514993554.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Advertising",
@@ -21562,11 +21436,11 @@
   {
     "symbol": "GRRR",
     "name": "Gorilla Technology Group Inc. Ordinary shares",
-    "lastsale": "$5.89",
-    "netchange": "-0.30",
-    "pctchange": "-4.847%",
-    "volume": "1010681",
-    "marketCap": "65437900.00",
+    "lastsale": "$6.58",
+    "netchange": "0.69",
+    "pctchange": "11.715%",
+    "volume": "1738930",
+    "marketCap": "73103800.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21576,11 +21450,11 @@
   {
     "symbol": "GRRRW",
     "name": "Gorilla Technology Group Inc. Warrant",
-    "lastsale": "$0.0811",
-    "netchange": "-0.0089",
-    "pctchange": "-9.889%",
-    "volume": "207533",
-    "marketCap": "901021.00",
+    "lastsale": "$0.115",
+    "netchange": "0.0339",
+    "pctchange": "41.80%",
+    "volume": "263344",
+    "marketCap": "1277650.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21590,11 +21464,11 @@
   {
     "symbol": "GRVY",
     "name": "GRAVITY Co. Ltd. American Depository Shares",
-    "lastsale": "$66.12",
-    "netchange": "-1.59",
-    "pctchange": "-2.348%",
-    "volume": "19589",
-    "marketCap": "459461268.00",
+    "lastsale": "$66.46",
+    "netchange": "0.34",
+    "pctchange": "0.514%",
+    "volume": "18398",
+    "marketCap": "461823894.00",
     "country": "South Korea",
     "ipoyear": "2005",
     "industry": "Business Services",
@@ -21604,11 +21478,11 @@
   {
     "symbol": "GRWG",
     "name": "GrowGeneration Corp. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "-0.07",
-    "pctchange": "-3.553%",
-    "volume": "609245",
-    "marketCap": "112564584.00",
+    "lastsale": "$1.87",
+    "netchange": "-0.03",
+    "pctchange": "-1.579%",
+    "volume": "423109",
+    "marketCap": "110787249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -21618,11 +21492,11 @@
   {
     "symbol": "GRYP",
     "name": "Gryphon Digital Mining Inc Common Stock",
-    "lastsale": "$0.6797",
-    "netchange": "-0.003",
-    "pctchange": "-0.439%",
-    "volume": "855479",
-    "marketCap": "34736005.00",
+    "lastsale": "$0.6494",
+    "netchange": "-0.0303",
+    "pctchange": "-4.458%",
+    "volume": "796539",
+    "marketCap": "33187526.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -21632,11 +21506,11 @@
   {
     "symbol": "GSBC",
     "name": "Great Southern Bancorp Inc. Common Stock",
-    "lastsale": "$64.78",
-    "netchange": "0.15",
-    "pctchange": "0.232%",
-    "volume": "24422",
-    "marketCap": "756290629.00",
+    "lastsale": "$64.40",
+    "netchange": "-0.38",
+    "pctchange": "-0.587%",
+    "volume": "15978",
+    "marketCap": "751854222.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Major Banks",
@@ -21646,11 +21520,11 @@
   {
     "symbol": "GSHD",
     "name": "Goosehead Insurance Inc. Class A Common Stock",
-    "lastsale": "$124.79",
-    "netchange": "-0.67",
-    "pctchange": "-0.534%",
-    "volume": "113778",
-    "marketCap": "4630794299.00",
+    "lastsale": "$124.09",
+    "netchange": "-0.70",
+    "pctchange": "-0.561%",
+    "volume": "135313",
+    "marketCap": "4604818211.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -21660,11 +21534,11 @@
   {
     "symbol": "GSIT",
     "name": "GSI Technology Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "0.12",
-    "pctchange": "4.196%",
-    "volume": "117473",
-    "marketCap": "75946820.00",
+    "lastsale": "$3.00",
+    "netchange": "0.02",
+    "pctchange": "0.671%",
+    "volume": "133469",
+    "marketCap": "76456530.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Semiconductors",
@@ -21674,11 +21548,11 @@
   {
     "symbol": "GSIW",
     "name": "Garden Stage Limited Ordinary Shares",
-    "lastsale": "$0.565",
-    "netchange": "-0.0181",
-    "pctchange": "-3.104%",
-    "volume": "90303",
-    "marketCap": "8828125.00",
+    "lastsale": "$0.538",
+    "netchange": "-0.027",
+    "pctchange": "-4.779%",
+    "volume": "168198",
+    "marketCap": "8406250.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -21688,11 +21562,11 @@
   {
     "symbol": "GSM",
     "name": "Ferroglobe PLC Ordinary Shares",
-    "lastsale": "$4.31",
-    "netchange": "-0.09",
-    "pctchange": "-2.045%",
-    "volume": "685600",
-    "marketCap": "809784751.00",
+    "lastsale": "$4.26",
+    "netchange": "-0.05",
+    "pctchange": "-1.16%",
+    "volume": "749859",
+    "marketCap": "800390496.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21716,10 +21590,10 @@
   {
     "symbol": "GSRTU",
     "name": "GSR III Acquisition Corp. Unit",
-    "lastsale": "$9.99",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "20611",
+    "lastsale": "$9.985",
+    "netchange": "-0.005",
+    "pctchange": "-0.05%",
+    "volume": "9099",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21730,11 +21604,11 @@
   {
     "symbol": "GSUN",
     "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares",
-    "lastsale": "$2.91",
-    "netchange": "-0.36",
-    "pctchange": "-11.009%",
-    "volume": "20659",
-    "marketCap": "5553881.00",
+    "lastsale": "$3.02",
+    "netchange": "0.11",
+    "pctchange": "3.78%",
+    "volume": "5331",
+    "marketCap": "5763821.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -21744,11 +21618,11 @@
   {
     "symbol": "GT",
     "name": "The Goodyear Tire & Rubber Company Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "-0.82",
-    "pctchange": "-7.586%",
-    "volume": "6188396",
-    "marketCap": "2846347533.00",
+    "lastsale": "$10.16",
+    "netchange": "0.17",
+    "pctchange": "1.702%",
+    "volume": "5470841",
+    "marketCap": "2894783878.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -21758,11 +21632,11 @@
   {
     "symbol": "GTBP",
     "name": "GT Biopharma Inc. Common Stock",
-    "lastsale": "$2.4812",
-    "netchange": "-0.2588",
-    "pctchange": "-9.445%",
-    "volume": "40489",
-    "marketCap": "5543815.00",
+    "lastsale": "$2.57",
+    "netchange": "0.0888",
+    "pctchange": "3.579%",
+    "volume": "12314",
+    "marketCap": "5742223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21772,11 +21646,11 @@
   {
     "symbol": "GTEC",
     "name": "Greenland Technologies Holding Corporation Ordinary Shares",
-    "lastsale": "$2.03",
-    "netchange": "-0.08",
-    "pctchange": "-3.791%",
-    "volume": "103407",
-    "marketCap": "27596896.00",
+    "lastsale": "$2.09",
+    "netchange": "0.06",
+    "pctchange": "2.956%",
+    "volume": "104536",
+    "marketCap": "28412568.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -21786,11 +21660,11 @@
   {
     "symbol": "GTI",
     "name": "Graphjet Technology Class A Ordinary Shares",
-    "lastsale": "$2.76",
+    "lastsale": "$2.77",
     "netchange": "0.01",
-    "pctchange": "0.364%",
-    "volume": "352428",
-    "marketCap": "405006005.00",
+    "pctchange": "0.362%",
+    "volume": "167541",
+    "marketCap": "406473418.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -21801,9 +21675,9 @@
     "symbol": "GTIM",
     "name": "Good Times Restaurants Inc. Common Stock",
     "lastsale": "$2.65",
-    "netchange": "-0.07",
-    "pctchange": "-2.574%",
-    "volume": "20437",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8775",
     "marketCap": "28494928.00",
     "country": "United States",
     "ipoyear": "",
@@ -21814,11 +21688,11 @@
   {
     "symbol": "GTLB",
     "name": "GitLab Inc. Class A Common Stock",
-    "lastsale": "$66.04",
-    "netchange": "-0.52",
-    "pctchange": "-0.781%",
-    "volume": "5830711",
-    "marketCap": "10599420000.00",
+    "lastsale": "$67.19",
+    "netchange": "1.15",
+    "pctchange": "1.741%",
+    "volume": "12925436",
+    "marketCap": "10783995000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -21828,11 +21702,11 @@
   {
     "symbol": "GTX",
     "name": "Garrett Motion Inc. Common Stock",
-    "lastsale": "$9.19",
-    "netchange": "0.60",
-    "pctchange": "6.985%",
-    "volume": "1555499",
-    "marketCap": "1962637647.00",
+    "lastsale": "$8.91",
+    "netchange": "-0.28",
+    "pctchange": "-3.047%",
+    "volume": "721773",
+    "marketCap": "1902840200.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21842,11 +21716,11 @@
   {
     "symbol": "GURE",
     "name": "Gulf Resources Inc. (NV) Common Stock",
-    "lastsale": "$0.55",
-    "netchange": "0.0248",
-    "pctchange": "4.722%",
-    "volume": "28343",
-    "marketCap": "5899808.00",
+    "lastsale": "$0.5656",
+    "netchange": "0.0156",
+    "pctchange": "2.836%",
+    "volume": "51076",
+    "marketCap": "6067148.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21856,10 +21730,10 @@
   {
     "symbol": "GUTS",
     "name": "Fractyl Health Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.04",
-    "pctchange": "-1.835%",
-    "volume": "222349",
+    "lastsale": "$2.31",
+    "netchange": "0.17",
+    "pctchange": "7.944%",
+    "volume": "177750",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21870,11 +21744,11 @@
   {
     "symbol": "GV",
     "name": "Visionary Holdings Inc. Common Shares",
-    "lastsale": "$1.43",
-    "netchange": "0.01",
-    "pctchange": "0.704%",
-    "volume": "49664",
-    "marketCap": "5397195.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.04",
+    "pctchange": "-2.797%",
+    "volume": "41470",
+    "marketCap": "5246224.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -21884,11 +21758,11 @@
   {
     "symbol": "GVH",
     "name": "Globavend Holdings Limited Ordinary Shares",
-    "lastsale": "$0.6803",
-    "netchange": "0.0133",
-    "pctchange": "1.994%",
-    "volume": "3668",
-    "marketCap": "9949388.00",
+    "lastsale": "$0.6802",
+    "netchange": "-0.0001",
+    "pctchange": "-0.015%",
+    "volume": "4253",
+    "marketCap": "9947925.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -21898,11 +21772,11 @@
   {
     "symbol": "GWAV",
     "name": "Greenwave Technology Solutions Inc. Common Stock",
-    "lastsale": "$0.8748",
-    "netchange": "0.1328",
-    "pctchange": "17.898%",
-    "volume": "75624725",
-    "marketCap": "19576941.00",
+    "lastsale": "$0.8213",
+    "netchange": "-0.0535",
+    "pctchange": "-6.116%",
+    "volume": "10740035",
+    "marketCap": "18379677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -21912,11 +21786,11 @@
   {
     "symbol": "GWRS",
     "name": "Global Water Resources Inc. Common Stock",
-    "lastsale": "$12.60",
-    "netchange": "-0.29",
-    "pctchange": "-2.25%",
-    "volume": "30045",
-    "marketCap": "305192488.00",
+    "lastsale": "$12.74",
+    "netchange": "0.14",
+    "pctchange": "1.111%",
+    "volume": "22869",
+    "marketCap": "308583515.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Water Supply",
@@ -21926,11 +21800,11 @@
   {
     "symbol": "GXAI",
     "name": "Gaxos.ai Inc. Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "0.14",
-    "pctchange": "10.938%",
-    "volume": "2007553",
-    "marketCap": "4076498.00",
+    "lastsale": "$2.60",
+    "netchange": "1.18",
+    "pctchange": "83.099%",
+    "volume": "145714511",
+    "marketCap": "7464010.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -21940,11 +21814,11 @@
   {
     "symbol": "GYRE",
     "name": "Gyre Therapeutics Inc. Common Stock",
-    "lastsale": "$10.465",
-    "netchange": "0.545",
-    "pctchange": "5.494%",
-    "volume": "174924",
-    "marketCap": "978701807.00",
+    "lastsale": "$11.51",
+    "netchange": "1.045",
+    "pctchange": "9.986%",
+    "volume": "186001",
+    "marketCap": "1076431705.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21955,9 +21829,9 @@
     "symbol": "GYRO",
     "name": "Gyrodyne LLC Common Stock",
     "lastsale": "$9.05",
-    "netchange": "-0.35",
-    "pctchange": "-3.723%",
-    "volume": "746",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "113",
     "marketCap": "19903737.00",
     "country": "United States",
     "ipoyear": "",
@@ -21968,11 +21842,11 @@
   {
     "symbol": "HAFC",
     "name": "Hanmi Financial Corporation Common Stock",
-    "lastsale": "$25.48",
-    "netchange": "-0.26",
-    "pctchange": "-1.01%",
-    "volume": "258752",
-    "marketCap": "769403559.00",
+    "lastsale": "$25.66",
+    "netchange": "0.18",
+    "pctchange": "0.706%",
+    "volume": "107249",
+    "marketCap": "774838906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21985,7 +21859,7 @@
     "lastsale": "$11.59",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10",
+    "volume": "9",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -21996,10 +21870,10 @@
   {
     "symbol": "HAIAU",
     "name": "Healthcare AI Acquisition Corp. Unit",
-    "lastsale": "$11.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "600",
+    "lastsale": "$11.50",
+    "netchange": "0.29",
+    "pctchange": "2.587%",
+    "volume": "402",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
@@ -22007,14 +21881,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/haiau"
   },
+  {
+    "symbol": "HAIAW",
+    "name": "Healthcare AI Acquisition Corp. Warrants",
+    "lastsale": "$0.0116",
+    "netchange": "-0.0011",
+    "pctchange": "-8.661%",
+    "volume": "2600",
+    "marketCap": "0.00",
+    "country": "Cayman Islands",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/haiaw"
+  },
   {
     "symbol": "HAIN",
     "name": "Hain Celestial Group Inc. (The) Common Stock",
-    "lastsale": "$8.23",
-    "netchange": "-0.05",
-    "pctchange": "-0.604%",
-    "volume": "800448",
-    "marketCap": "742297690.00",
+    "lastsale": "$8.27",
+    "netchange": "0.04",
+    "pctchange": "0.486%",
+    "volume": "631028",
+    "marketCap": "745905455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22024,11 +21912,11 @@
   {
     "symbol": "HALO",
     "name": "Halozyme Therapeutics Inc. Common Stock",
-    "lastsale": "$48.06",
-    "netchange": "-0.55",
-    "pctchange": "-1.131%",
-    "volume": "1025608",
-    "marketCap": "6114529620.00",
+    "lastsale": "$48.40",
+    "netchange": "0.34",
+    "pctchange": "0.707%",
+    "volume": "905788",
+    "marketCap": "6157786800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -22038,11 +21926,11 @@
   {
     "symbol": "HAO",
     "name": "Haoxi Health Technology Limited Class A Ordinary Shares",
-    "lastsale": "$0.1315",
-    "netchange": "-0.0252",
-    "pctchange": "-16.082%",
-    "volume": "6687894",
-    "marketCap": "6605109.00",
+    "lastsale": "$0.1287",
+    "netchange": "-0.0028",
+    "pctchange": "-2.129%",
+    "volume": "4206384",
+    "marketCap": "6464468.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -22052,11 +21940,11 @@
   {
     "symbol": "HAS",
     "name": "Hasbro Inc. Common Stock",
-    "lastsale": "$67.10",
-    "netchange": "-0.16",
-    "pctchange": "-0.238%",
-    "volume": "1666386",
-    "marketCap": "9360545148.00",
+    "lastsale": "$65.98",
+    "netchange": "-1.12",
+    "pctchange": "-1.669%",
+    "volume": "1559917",
+    "marketCap": "9204303560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22066,11 +21954,11 @@
   {
     "symbol": "HBAN",
     "name": "Huntington Bancshares Incorporated Common Stock",
-    "lastsale": "$17.70",
-    "netchange": "0.10",
-    "pctchange": "0.568%",
-    "volume": "12806622",
-    "marketCap": "25714761638.00",
+    "lastsale": "$17.61",
+    "netchange": "-0.09",
+    "pctchange": "-0.508%",
+    "volume": "11142674",
+    "marketCap": "25584008613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22080,11 +21968,11 @@
   {
     "symbol": "HBANL",
     "name": "Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$26.50",
-    "netchange": "0.205",
-    "pctchange": "0.78%",
-    "volume": "25346",
-    "marketCap": "38499501888.00",
+    "lastsale": "$26.35",
+    "netchange": "-0.15",
+    "pctchange": "-0.566%",
+    "volume": "23127",
+    "marketCap": "38281580179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22094,11 +21982,11 @@
   {
     "symbol": "HBANM",
     "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock",
-    "lastsale": "$24.0022",
-    "netchange": "0.0422",
-    "pctchange": "0.176%",
-    "volume": "4162",
-    "marketCap": "34870669593.00",
+    "lastsale": "$23.97",
+    "netchange": "-0.0322",
+    "pctchange": "-0.134%",
+    "volume": "14098",
+    "marketCap": "34823889066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22108,11 +21996,11 @@
   {
     "symbol": "HBANP",
     "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.02",
-    "netchange": "0.005",
-    "pctchange": "0.026%",
-    "volume": "25589",
-    "marketCap": "27632472676.00",
+    "lastsale": "$18.97",
+    "netchange": "-0.05",
+    "pctchange": "-0.263%",
+    "volume": "25425",
+    "marketCap": "27559832106.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22122,11 +22010,11 @@
   {
     "symbol": "HBCP",
     "name": "Home Bancorp Inc. Common Stock",
-    "lastsale": "$49.68",
-    "netchange": "-0.45",
-    "pctchange": "-0.898%",
-    "volume": "13631",
-    "marketCap": "401219654.00",
+    "lastsale": "$50.14",
+    "netchange": "0.46",
+    "pctchange": "0.926%",
+    "volume": "11339",
+    "marketCap": "404934651.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Banks",
@@ -22136,11 +22024,11 @@
   {
     "symbol": "HBIO",
     "name": "Harvard Bioscience Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.12",
-    "pctchange": "-5.31%",
-    "volume": "125720",
-    "marketCap": "93339569.00",
+    "lastsale": "$2.26",
+    "netchange": "0.12",
+    "pctchange": "5.607%",
+    "volume": "277601",
+    "marketCap": "98573563.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -22150,11 +22038,11 @@
   {
     "symbol": "HBNC",
     "name": "Horizon Bancorp Inc. Common Stock",
-    "lastsale": "$18.10",
-    "netchange": "-0.16",
-    "pctchange": "-0.876%",
-    "volume": "108626",
-    "marketCap": "791245446.00",
+    "lastsale": "$17.93",
+    "netchange": "-0.17",
+    "pctchange": "-0.939%",
+    "volume": "123572",
+    "marketCap": "783813859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22165,9 +22053,9 @@
     "symbol": "HBT",
     "name": "HBT Financial Inc. Common Stock",
     "lastsale": "$23.90",
-    "netchange": "-0.08",
-    "pctchange": "-0.334%",
-    "volume": "52833",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19267",
     "marketCap": "754268847.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -22178,11 +22066,11 @@
   {
     "symbol": "HCAT",
     "name": "Health Catalyst Inc Common Stock",
-    "lastsale": "$8.25",
-    "netchange": "0.32",
-    "pctchange": "4.035%",
-    "volume": "931700",
-    "marketCap": "501993179.00",
+    "lastsale": "$8.35",
+    "netchange": "0.10",
+    "pctchange": "1.212%",
+    "volume": "565054",
+    "marketCap": "508077944.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -22192,11 +22080,11 @@
   {
     "symbol": "HCKT",
     "name": "Hackett Group Inc (The). Common Stock",
-    "lastsale": "$32.23",
-    "netchange": "0.14",
-    "pctchange": "0.436%",
-    "volume": "100904",
-    "marketCap": "889337828.00",
+    "lastsale": "$32.32",
+    "netchange": "0.09",
+    "pctchange": "0.279%",
+    "volume": "63890",
+    "marketCap": "891821241.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -22206,11 +22094,11 @@
   {
     "symbol": "HCM",
     "name": "HUTCHMED (China) Limited American Depositary Shares",
-    "lastsale": "$16.80",
-    "netchange": "-0.16",
-    "pctchange": "-0.943%",
-    "volume": "57282",
-    "marketCap": "2928579679.00",
+    "lastsale": "$17.06",
+    "netchange": "0.26",
+    "pctchange": "1.548%",
+    "volume": "31115",
+    "marketCap": "2973902936.00",
     "country": "Hong Kong",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22220,11 +22108,11 @@
   {
     "symbol": "HCP",
     "name": "HashiCorp Inc. Class A Common Stock",
-    "lastsale": "$33.63",
-    "netchange": "0.05",
-    "pctchange": "0.149%",
-    "volume": "1600411",
-    "marketCap": "6823337764.00",
+    "lastsale": "$33.78",
+    "netchange": "0.15",
+    "pctchange": "0.446%",
+    "volume": "1475437",
+    "marketCap": "6853771920.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22234,11 +22122,11 @@
   {
     "symbol": "HCSG",
     "name": "Healthcare Services Group Inc. Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "-0.27",
-    "pctchange": "-2.139%",
-    "volume": "265127",
-    "marketCap": "905144554.00",
+    "lastsale": "$12.42",
+    "netchange": "0.07",
+    "pctchange": "0.567%",
+    "volume": "205384",
+    "marketCap": "910274928.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Hospital/Nursing Management",
@@ -22248,11 +22136,11 @@
   {
     "symbol": "HCTI",
     "name": "Healthcare Triangle Inc. Common Stock",
-    "lastsale": "$0.6919",
-    "netchange": "-0.0016",
-    "pctchange": "-0.231%",
-    "volume": "65398",
-    "marketCap": "3920846.00",
+    "lastsale": "$1.18",
+    "netchange": "0.4881",
+    "pctchange": "70.545%",
+    "volume": "4326392",
+    "marketCap": "6686802.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22274,27 +22162,27 @@
     "url": "/market-activity/stocks/hcvi"
   },
   {
-    "symbol": "HCVIW",
-    "name": "Hennessy Capital Investment Corp. VI Warrant",
-    "lastsale": "$0.12",
-    "netchange": "-0.005",
-    "pctchange": "-4.00%",
-    "volume": "94865",
+    "symbol": "HCVIU",
+    "name": "Hennessy Capital Investment Corp. VI Unit",
+    "lastsale": "$10.5912",
+    "netchange": "0.0412",
+    "pctchange": "0.391%",
+    "volume": "103",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/hcviw"
+    "url": "/market-activity/stocks/hcviu"
   },
   {
     "symbol": "HCWB",
     "name": "HCW Biologics Inc. Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "406127",
-    "marketCap": "15885825.00",
+    "lastsale": "$0.4009",
+    "netchange": "-0.0191",
+    "pctchange": "-4.548%",
+    "volume": "294592",
+    "marketCap": "15163399.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22304,11 +22192,11 @@
   {
     "symbol": "HDL",
     "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares",
-    "lastsale": "$21.81",
-    "netchange": "0.96",
-    "pctchange": "4.604%",
-    "volume": "36951",
-    "marketCap": "1418302119.00",
+    "lastsale": "$22.46",
+    "netchange": "0.65",
+    "pctchange": "2.98%",
+    "volume": "29028",
+    "marketCap": "1460571554.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -22318,11 +22206,11 @@
   {
     "symbol": "HDSN",
     "name": "Hudson Technologies Inc. Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "-0.13",
-    "pctchange": "-2.152%",
-    "volume": "432098",
-    "marketCap": "267123176.00",
+    "lastsale": "$5.85",
+    "netchange": "-0.06",
+    "pctchange": "-1.015%",
+    "volume": "430865",
+    "marketCap": "264411266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -22332,11 +22220,11 @@
   {
     "symbol": "HEAR",
     "name": "Turtle Beach Corporation Common Stock",
-    "lastsale": "$18.00",
-    "netchange": "-0.30",
-    "pctchange": "-1.639%",
-    "volume": "177628",
-    "marketCap": "361427814.00",
+    "lastsale": "$18.56",
+    "netchange": "0.56",
+    "pctchange": "3.111%",
+    "volume": "131018",
+    "marketCap": "372672235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -22346,11 +22234,11 @@
   {
     "symbol": "HEES",
     "name": "H&E Equipment Services Inc. Common Stock",
-    "lastsale": "$59.57",
-    "netchange": "0.51",
-    "pctchange": "0.864%",
-    "volume": "213862",
-    "marketCap": "2180912981.00",
+    "lastsale": "$59.99",
+    "netchange": "0.42",
+    "pctchange": "0.705%",
+    "volume": "179972",
+    "marketCap": "2196289571.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Misc Corporate Leasing Services",
@@ -22360,11 +22248,11 @@
   {
     "symbol": "HELE",
     "name": "Helen of Troy Limited Common Stock",
-    "lastsale": "$72.25",
-    "netchange": "-1.18",
-    "pctchange": "-1.607%",
-    "volume": "211687",
-    "marketCap": "1651029690.00",
+    "lastsale": "$72.70",
+    "netchange": "0.45",
+    "pctchange": "0.623%",
+    "volume": "256010",
+    "marketCap": "1661312919.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22374,11 +22262,11 @@
   {
     "symbol": "HEPA",
     "name": "Hepion Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "0.002",
-    "pctchange": "0.318%",
-    "volume": "41895",
-    "marketCap": "4383774.00",
+    "lastsale": "$0.6198",
+    "netchange": "-0.0102",
+    "pctchange": "-1.619%",
+    "volume": "11672",
+    "marketCap": "4312798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22388,11 +22276,11 @@
   {
     "symbol": "HEPS",
     "name": "D-Market Electronic Services & Trading American Depositary Shares",
-    "lastsale": "$3.17",
-    "netchange": "0.14",
-    "pctchange": "4.62%",
-    "volume": "609506",
-    "marketCap": "1018783812.00",
+    "lastsale": "$3.20",
+    "netchange": "0.03",
+    "pctchange": "0.946%",
+    "volume": "665513",
+    "marketCap": "1028425299.00",
     "country": "Turkey",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22402,11 +22290,11 @@
   {
     "symbol": "HFBL",
     "name": "Home Federal Bancorp Inc. of Louisiana Common Stock",
-    "lastsale": "$12.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33",
-    "marketCap": "39145850.00",
+    "lastsale": "$12.40",
+    "netchange": "-0.10",
+    "pctchange": "-0.80%",
+    "volume": "1086",
+    "marketCap": "38832683.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Savings Institutions",
@@ -22416,11 +22304,11 @@
   {
     "symbol": "HFFG",
     "name": "HF Foods Group Inc. Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.07",
-    "pctchange": "-1.842%",
-    "volume": "37814",
-    "marketCap": "196711435.00",
+    "lastsale": "$3.79",
+    "netchange": "0.06",
+    "pctchange": "1.609%",
+    "volume": "27528",
+    "marketCap": "199875694.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Food Distributors",
@@ -22430,11 +22318,11 @@
   {
     "symbol": "HFWA",
     "name": "Heritage Financial Corporation Common Stock",
-    "lastsale": "$26.12",
-    "netchange": "-0.26",
-    "pctchange": "-0.986%",
-    "volume": "161438",
-    "marketCap": "892090439.00",
+    "lastsale": "$26.13",
+    "netchange": "0.01",
+    "pctchange": "0.038%",
+    "volume": "96899",
+    "marketCap": "892431974.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22444,11 +22332,11 @@
   {
     "symbol": "HGBL",
     "name": "Heritage Global Inc. Common Stock",
-    "lastsale": "$1.75",
+    "lastsale": "$1.72",
     "netchange": "-0.03",
-    "pctchange": "-1.685%",
-    "volume": "33917",
-    "marketCap": "65347074.00",
+    "pctchange": "-1.714%",
+    "volume": "26856",
+    "marketCap": "64226838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -22458,11 +22346,11 @@
   {
     "symbol": "HHS",
     "name": "Harte Hanks Inc. Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "0.12",
-    "pctchange": "2.08%",
-    "volume": "48463",
-    "marketCap": "42932110.00",
+    "lastsale": "$5.93",
+    "netchange": "0.04",
+    "pctchange": "0.679%",
+    "volume": "32500",
+    "marketCap": "43223669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -22472,11 +22360,11 @@
   {
     "symbol": "HIFS",
     "name": "Hingham Institution for Savings Common Stock",
-    "lastsale": "$278.57",
-    "netchange": "-5.82",
-    "pctchange": "-2.046%",
-    "volume": "12020",
-    "marketCap": "598201218.00",
+    "lastsale": "$281.30",
+    "netchange": "2.73",
+    "pctchange": "0.98%",
+    "volume": "10194",
+    "marketCap": "604063620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22486,11 +22374,11 @@
   {
     "symbol": "HIHO",
     "name": "Highway Holdings Limited Common Stock",
-    "lastsale": "$1.94",
+    "lastsale": "$1.93",
     "netchange": "-0.01",
-    "pctchange": "-0.513%",
-    "volume": "4734",
-    "marketCap": "8539541.00",
+    "pctchange": "-0.515%",
+    "volume": "6061",
+    "marketCap": "8495522.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22500,11 +22388,11 @@
   {
     "symbol": "HIMX",
     "name": "Himax Technologies Inc. American Depositary Shares",
-    "lastsale": "$6.18",
-    "netchange": "0.14",
-    "pctchange": "2.318%",
-    "volume": "1244748",
-    "marketCap": "1079794635.00",
+    "lastsale": "$6.69",
+    "netchange": "0.51",
+    "pctchange": "8.252%",
+    "volume": "1729176",
+    "marketCap": "1168903901.00",
     "country": "Taiwan",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -22514,11 +22402,11 @@
   {
     "symbol": "HITI",
     "name": "High Tide Inc. Common Shares",
-    "lastsale": "$3.29",
-    "netchange": "-0.19",
-    "pctchange": "-5.46%",
-    "volume": "793072",
-    "marketCap": "264666376.00",
+    "lastsale": "$3.45",
+    "netchange": "0.16",
+    "pctchange": "4.863%",
+    "volume": "806297",
+    "marketCap": "277537689.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -22528,11 +22416,11 @@
   {
     "symbol": "HIVE",
     "name": "HIVE Digital Technologies Ltd. Common Shares",
-    "lastsale": "$4.10",
-    "netchange": "-0.24",
-    "pctchange": "-5.53%",
-    "volume": "11491606",
-    "marketCap": "536569444.00",
+    "lastsale": "$4.35",
+    "netchange": "0.25",
+    "pctchange": "6.098%",
+    "volume": "12818651",
+    "marketCap": "569287093.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -22542,11 +22430,11 @@
   {
     "symbol": "HKIT",
     "name": "Hitek Global Inc. Class A Ordinary Share",
-    "lastsale": "$1.27",
-    "netchange": "-0.01",
-    "pctchange": "-0.781%",
-    "volume": "24981",
-    "marketCap": "18278302.00",
+    "lastsale": "$1.29",
+    "netchange": "0.02",
+    "pctchange": "1.575%",
+    "volume": "34244",
+    "marketCap": "18566150.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -22556,11 +22444,11 @@
   {
     "symbol": "HLIT",
     "name": "Harmonic Inc. Common Stock",
-    "lastsale": "$12.83",
-    "netchange": "-0.14",
-    "pctchange": "-1.079%",
-    "volume": "478126",
-    "marketCap": "1495056960.00",
+    "lastsale": "$12.89",
+    "netchange": "0.06",
+    "pctchange": "0.468%",
+    "volume": "362805",
+    "marketCap": "1502048653.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -22570,11 +22458,11 @@
   {
     "symbol": "HLMN",
     "name": "Hillman Solutions Corp. Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "-0.28",
-    "pctchange": "-2.439%",
-    "volume": "570420",
-    "marketCap": "2201819346.00",
+    "lastsale": "$11.16",
+    "netchange": "-0.04",
+    "pctchange": "-0.357%",
+    "volume": "487137",
+    "marketCap": "2193955705.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22584,11 +22472,11 @@
   {
     "symbol": "HLNE",
     "name": "Hamilton Lane Incorporated Class A Common Stock",
-    "lastsale": "$185.47",
-    "netchange": "-5.23",
-    "pctchange": "-2.743%",
-    "volume": "416675",
-    "marketCap": "10281374768.00",
+    "lastsale": "$181.48",
+    "netchange": "-3.99",
+    "pctchange": "-2.151%",
+    "volume": "433794",
+    "marketCap": "10060192446.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -22598,11 +22486,11 @@
   {
     "symbol": "HLP",
     "name": "Hongli Group Inc. Ordinary Shares",
-    "lastsale": "$1.2717",
-    "netchange": "0.0216",
-    "pctchange": "1.728%",
-    "volume": "36697",
-    "marketCap": "15564018.00",
+    "lastsale": "$1.30",
+    "netchange": "0.0283",
+    "pctchange": "2.225%",
+    "volume": "81402",
+    "marketCap": "15910375.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -22612,11 +22500,11 @@
   {
     "symbol": "HLVX",
     "name": "HilleVax Inc. Common Stock",
-    "lastsale": "$1.87",
-    "netchange": "-0.05",
-    "pctchange": "-2.604%",
-    "volume": "214890",
-    "marketCap": "93137351.00",
+    "lastsale": "$2.01",
+    "netchange": "0.14",
+    "pctchange": "7.487%",
+    "volume": "1268937",
+    "marketCap": "100110201.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -22640,11 +22528,11 @@
   {
     "symbol": "HMST",
     "name": "HomeStreet Inc. Common Stock",
-    "lastsale": "$11.76",
-    "netchange": "-0.19",
-    "pctchange": "-1.59%",
-    "volume": "98786",
-    "marketCap": "221764964.00",
+    "lastsale": "$11.62",
+    "netchange": "-0.14",
+    "pctchange": "-1.19%",
+    "volume": "77770",
+    "marketCap": "219124905.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -22654,11 +22542,11 @@
   {
     "symbol": "HNNA",
     "name": "Hennessy Advisors Inc. Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "0.06",
-    "pctchange": "0.508%",
-    "volume": "28991",
-    "marketCap": "91097787.00",
+    "lastsale": "$12.77",
+    "netchange": "0.91",
+    "pctchange": "7.673%",
+    "volume": "26730",
+    "marketCap": "98087583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -22669,9 +22557,9 @@
     "symbol": "HNNAZ",
     "name": "Hennessy Advisors Inc. 4.875% Notes due 2026",
     "lastsale": "$24.35",
-    "netchange": "-0.0397",
-    "pctchange": "-0.163%",
-    "volume": "150",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "187034663.00",
     "country": "United States",
     "ipoyear": "",
@@ -22682,11 +22570,11 @@
   {
     "symbol": "HNRG",
     "name": "Hallador Energy Company Common Stock",
-    "lastsale": "$12.48",
-    "netchange": "-0.12",
-    "pctchange": "-0.952%",
-    "volume": "332171",
-    "marketCap": "531861508.00",
+    "lastsale": "$12.95",
+    "netchange": "0.47",
+    "pctchange": "3.766%",
+    "volume": "426404",
+    "marketCap": "551891549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -22696,11 +22584,11 @@
   {
     "symbol": "HNST",
     "name": "The Honest Company Inc. Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "0.12",
-    "pctchange": "1.449%",
-    "volume": "3096003",
-    "marketCap": "848075466.00",
+    "lastsale": "$8.22",
+    "netchange": "-0.18",
+    "pctchange": "-2.143%",
+    "volume": "2539453",
+    "marketCap": "829902420.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22710,11 +22598,11 @@
   {
     "symbol": "HNVR",
     "name": "Hanover Bancorp Inc. Common Stock",
-    "lastsale": "$25.31",
-    "netchange": "0.16",
-    "pctchange": "0.636%",
-    "volume": "36794",
-    "marketCap": "181032331.00",
+    "lastsale": "$25.22",
+    "netchange": "-0.09",
+    "pctchange": "-0.356%",
+    "volume": "33462",
+    "marketCap": "180388597.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -22724,11 +22612,11 @@
   {
     "symbol": "HOFT",
     "name": "Hooker Furnishings Corporation Common Stock",
-    "lastsale": "$16.73",
-    "netchange": "-1.19",
-    "pctchange": "-6.641%",
-    "volume": "44372",
-    "marketCap": "179240669.00",
+    "lastsale": "$16.59",
+    "netchange": "-0.14",
+    "pctchange": "-0.837%",
+    "volume": "30634",
+    "marketCap": "177740748.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22738,11 +22626,11 @@
   {
     "symbol": "HOFV",
     "name": "Hall of Fame Resort & Entertainment Company Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "0.02",
-    "pctchange": "1.802%",
-    "volume": "24385",
-    "marketCap": "7409224.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.02",
+    "pctchange": "-1.77%",
+    "volume": "28742",
+    "marketCap": "7278087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -22752,11 +22640,11 @@
   {
     "symbol": "HOFVW",
     "name": "Hall of Fame Resort & Entertainment Company Warrant",
-    "lastsale": "$0.0078",
+    "lastsale": "$0.0077",
     "netchange": "-0.0001",
-    "pctchange": "-1.266%",
-    "volume": "17720",
-    "marketCap": "51143.00",
+    "pctchange": "-1.282%",
+    "volume": "12872",
+    "marketCap": "50488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -22766,11 +22654,11 @@
   {
     "symbol": "HOLO",
     "name": "MicroCloud Hologram Inc. Ordinary Shares",
-    "lastsale": "$1.73",
-    "netchange": "-0.07",
-    "pctchange": "-3.889%",
-    "volume": "3041778",
-    "marketCap": "35541464.00",
+    "lastsale": "$1.77",
+    "netchange": "0.04",
+    "pctchange": "2.312%",
+    "volume": "4010798",
+    "marketCap": "36363232.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22780,11 +22668,11 @@
   {
     "symbol": "HOLOW",
     "name": "MicroCloud Hologram Inc. Warrant",
-    "lastsale": "$0.0333",
-    "netchange": "0.0013",
-    "pctchange": "4.063%",
-    "volume": "14002",
-    "marketCap": "684122.00",
+    "lastsale": "$0.0315",
+    "netchange": "-0.0018",
+    "pctchange": "-5.405%",
+    "volume": "16204",
+    "marketCap": "647142.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22794,11 +22682,11 @@
   {
     "symbol": "HOLX",
     "name": "Hologic Inc. Common Stock",
-    "lastsale": "$76.00",
-    "netchange": "-0.87",
-    "pctchange": "-1.132%",
-    "volume": "1630306",
-    "marketCap": "17247532492.00",
+    "lastsale": "$75.34",
+    "netchange": "-0.66",
+    "pctchange": "-0.868%",
+    "volume": "1356781",
+    "marketCap": "17097751289.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Medical Electronics",
@@ -22808,11 +22696,11 @@
   {
     "symbol": "HON",
     "name": "Honeywell International Inc. Common Stock",
-    "lastsale": "$226.29",
-    "netchange": "-3.50",
-    "pctchange": "-1.523%",
-    "volume": "5183656",
-    "marketCap": "147144479620.00",
+    "lastsale": "$226.38",
+    "netchange": "0.09",
+    "pctchange": "0.04%",
+    "volume": "3179877",
+    "marketCap": "147203001884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -22823,9 +22711,9 @@
     "symbol": "HOND",
     "name": "HCM II Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$10.01",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "32327",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "120488",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22833,27 +22721,13 @@
     "sector": "",
     "url": "/market-activity/stocks/hond"
   },
-  {
-    "symbol": "HONDU",
-    "name": "HCM II Acquisition Corp. Unit",
-    "lastsale": "$10.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "183",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/hondu"
-  },
   {
     "symbol": "HONDW",
     "name": "HCM II Acquisition Corp. Warrant",
-    "lastsale": "$0.11",
-    "netchange": "0.0001",
-    "pctchange": "0.091%",
-    "volume": "26589",
+    "lastsale": "$0.1063",
+    "netchange": "-0.0037",
+    "pctchange": "-3.364%",
+    "volume": "25011",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22864,11 +22738,11 @@
   {
     "symbol": "HONE",
     "name": "HarborOne Bancorp Inc. Common Stock",
-    "lastsale": "$13.00",
-    "netchange": "0.04",
-    "pctchange": "0.309%",
-    "volume": "250630",
-    "marketCap": "572670202.00",
+    "lastsale": "$13.07",
+    "netchange": "0.07",
+    "pctchange": "0.538%",
+    "volume": "151057",
+    "marketCap": "575753811.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -22878,11 +22752,11 @@
   {
     "symbol": "HOOD",
     "name": "Robinhood Markets Inc. Class A Common Stock",
-    "lastsale": "$38.92",
-    "netchange": "-1.08",
-    "pctchange": "-2.70%",
-    "volume": "50343564",
-    "marketCap": "34404333816.00",
+    "lastsale": "$41.67",
+    "netchange": "2.75",
+    "pctchange": "7.066%",
+    "volume": "37140275",
+    "marketCap": "36835266961.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22892,11 +22766,11 @@
   {
     "symbol": "HOOK",
     "name": "HOOKIPA Pharma Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.03",
-    "pctchange": "-1.21%",
-    "volume": "19049",
-    "marketCap": "29533621.00",
+    "lastsale": "$2.51",
+    "netchange": "0.06",
+    "pctchange": "2.449%",
+    "volume": "50174",
+    "marketCap": "30256893.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22906,11 +22780,11 @@
   {
     "symbol": "HOPE",
     "name": "Hope Bancorp Inc. Common Stock",
-    "lastsale": "$13.48",
-    "netchange": "-0.10",
-    "pctchange": "-0.736%",
-    "volume": "405994",
-    "marketCap": "1627561370.00",
+    "lastsale": "$13.45",
+    "netchange": "-0.03",
+    "pctchange": "-0.223%",
+    "volume": "331055",
+    "marketCap": "1623939200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22920,11 +22794,11 @@
   {
     "symbol": "HOTH",
     "name": "Hoth Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8335",
-    "netchange": "-0.0085",
-    "pctchange": "-1.01%",
-    "volume": "72227",
-    "marketCap": "5754321.00",
+    "lastsale": "$0.8366",
+    "netchange": "0.0031",
+    "pctchange": "0.372%",
+    "volume": "92052",
+    "marketCap": "5775722.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22934,11 +22808,11 @@
   {
     "symbol": "HOUR",
     "name": "Hour Loop Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "-0.07",
-    "pctchange": "-4.93%",
-    "volume": "17174",
-    "marketCap": "47443671.00",
+    "lastsale": "$1.3792",
+    "netchange": "0.0292",
+    "pctchange": "2.163%",
+    "volume": "15580",
+    "marketCap": "48469860.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -22948,11 +22822,11 @@
   {
     "symbol": "HOVNP",
     "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd",
-    "lastsale": "$17.87",
-    "netchange": "0.116",
-    "pctchange": "0.653%",
-    "volume": "7317",
-    "marketCap": "108198079.00",
+    "lastsale": "$17.95",
+    "netchange": "0.08",
+    "pctchange": "0.448%",
+    "volume": "8848",
+    "marketCap": "108682457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -22962,11 +22836,11 @@
   {
     "symbol": "HOVR",
     "name": "New Horizon Aircraft Ltd. Class A Ordinary Share",
-    "lastsale": "$0.6997",
-    "netchange": "-0.1003",
-    "pctchange": "-12.538%",
-    "volume": "1593863",
-    "marketCap": "17194601.00",
+    "lastsale": "$0.7254",
+    "netchange": "0.0257",
+    "pctchange": "3.673%",
+    "volume": "1371675",
+    "marketCap": "17826159.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -22976,11 +22850,11 @@
   {
     "symbol": "HOVRW",
     "name": "New Horizon Aircraft Ltd. Warrant",
-    "lastsale": "$0.05",
-    "netchange": "0.0051",
-    "pctchange": "11.359%",
-    "volume": "127691",
-    "marketCap": "1228712.00",
+    "lastsale": "$0.045",
+    "netchange": "-0.005",
+    "pctchange": "-10.00%",
+    "volume": "262342",
+    "marketCap": "1105841.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -22990,11 +22864,11 @@
   {
     "symbol": "HOWL",
     "name": "Werewolf Therapeutics Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "348031",
-    "marketCap": "78876781.00",
+    "lastsale": "$1.80",
+    "netchange": "0.03",
+    "pctchange": "1.695%",
+    "volume": "339867",
+    "marketCap": "80213675.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23004,25 +22878,39 @@
   {
     "symbol": "HPAI",
     "name": "Helport AI Limited Ordinary Shares",
-    "lastsale": "$5.80",
-    "netchange": "-0.25",
-    "pctchange": "-4.132%",
-    "volume": "12639",
-    "marketCap": "215371214.00",
+    "lastsale": "$5.96",
+    "netchange": "0.16",
+    "pctchange": "2.759%",
+    "volume": "6356",
+    "marketCap": "221312489.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
     "url": "/market-activity/stocks/hpai"
   },
+  {
+    "symbol": "HPAIW",
+    "name": "Helport AI Limited Warrants",
+    "lastsale": "$0.1388",
+    "netchange": "0.0338",
+    "pctchange": "32.19%",
+    "volume": "2152",
+    "marketCap": "5154056.00",
+    "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": "$0.3357",
-    "netchange": "-0.0043",
-    "pctchange": "-1.265%",
-    "volume": "49381",
-    "marketCap": "125064209.00",
+    "lastsale": "$0.3421",
+    "netchange": "0.0064",
+    "pctchange": "1.906%",
+    "volume": "87236",
+    "marketCap": "127448513.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -23032,11 +22920,11 @@
   {
     "symbol": "HPK",
     "name": "HighPeak Energy Inc. Common Stock",
-    "lastsale": "$14.75",
-    "netchange": "0.15",
-    "pctchange": "1.027%",
-    "volume": "276530",
-    "marketCap": "1867722010.00",
+    "lastsale": "$14.07",
+    "netchange": "-0.68",
+    "pctchange": "-4.61%",
+    "volume": "406589",
+    "marketCap": "1781616859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23046,11 +22934,11 @@
   {
     "symbol": "HPKEW",
     "name": "HighPeak Energy Inc. Warrant",
-    "lastsale": "$4.40",
-    "netchange": "-0.03",
-    "pctchange": "-0.677%",
-    "volume": "1185",
-    "marketCap": "560467600.00",
+    "lastsale": "$4.20",
+    "netchange": "-0.20",
+    "pctchange": "-4.545%",
+    "volume": "630",
+    "marketCap": "534991800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23060,11 +22948,11 @@
   {
     "symbol": "HQI",
     "name": "HireQuest Inc. Common Stock (DE)",
-    "lastsale": "$14.58",
-    "netchange": "0.38",
-    "pctchange": "2.676%",
-    "volume": "18270",
-    "marketCap": "204120000.00",
+    "lastsale": "$14.86",
+    "netchange": "0.28",
+    "pctchange": "1.92%",
+    "volume": "6235",
+    "marketCap": "208040000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -23074,11 +22962,11 @@
   {
     "symbol": "HQY",
     "name": "HealthEquity Inc. Common Stock",
-    "lastsale": "$100.845",
-    "netchange": "-2.155",
-    "pctchange": "-2.092%",
-    "volume": "529445",
-    "marketCap": "8806235673.00",
+    "lastsale": "$100.21",
+    "netchange": "-0.635",
+    "pctchange": "-0.63%",
+    "volume": "885408",
+    "marketCap": "8750784638.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -23088,11 +22976,11 @@
   {
     "symbol": "HRMY",
     "name": "Harmony Biosciences Holdings Inc. Common Stock",
-    "lastsale": "$33.49",
-    "netchange": "-1.43",
-    "pctchange": "-4.095%",
-    "volume": "748025",
-    "marketCap": "1909978137.00",
+    "lastsale": "$33.76",
+    "netchange": "0.27",
+    "pctchange": "0.806%",
+    "volume": "340779",
+    "marketCap": "1925376587.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23102,11 +22990,11 @@
   {
     "symbol": "HROW",
     "name": "Harrow Inc. Common Stock",
-    "lastsale": "$37.42",
-    "netchange": "-0.66",
-    "pctchange": "-1.733%",
-    "volume": "528466",
-    "marketCap": "1332702748.00",
+    "lastsale": "$39.32",
+    "netchange": "1.90",
+    "pctchange": "5.077%",
+    "volume": "270922",
+    "marketCap": "1400370712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23117,9 +23005,9 @@
     "symbol": "HROWL",
     "name": "Harrow Inc. 8.625% Senior Notes due 2026",
     "lastsale": "$25.35",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "1771",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3664",
     "marketCap": "902833101.00",
     "country": "United States",
     "ipoyear": "",
@@ -23130,11 +23018,11 @@
   {
     "symbol": "HROWM",
     "name": "Harrow  Inc. 11.875% Senior Notes due 2027",
-    "lastsale": "$26.09",
-    "netchange": "-0.0314",
-    "pctchange": "-0.12%",
-    "volume": "416",
-    "marketCap": "929187993.00",
+    "lastsale": "$26.1395",
+    "netchange": "0.0495",
+    "pctchange": "0.19%",
+    "volume": "651",
+    "marketCap": "930950921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23144,11 +23032,11 @@
   {
     "symbol": "HRTX",
     "name": "Heron Therapeutics Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "0.08",
-    "pctchange": "4.878%",
-    "volume": "10831360",
-    "marketCap": "261603249.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.10",
+    "pctchange": "-5.814%",
+    "volume": "4471905",
+    "marketCap": "246393757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23158,11 +23046,11 @@
   {
     "symbol": "HRYU",
     "name": "Hanryu Holdings Inc. Common Stock",
-    "lastsale": "$0.2901",
-    "netchange": "0.0006",
-    "pctchange": "0.207%",
-    "volume": "415842",
-    "marketCap": "15319772.00",
+    "lastsale": "$0.2826",
+    "netchange": "-0.0075",
+    "pctchange": "-2.585%",
+    "volume": "133661",
+    "marketCap": "14923707.00",
     "country": "South Korea",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -23172,11 +23060,11 @@
   {
     "symbol": "HRZN",
     "name": "Horizon Technology Finance Corporation Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "-0.10",
-    "pctchange": "-1.064%",
-    "volume": "419527",
-    "marketCap": "353980106.00",
+    "lastsale": "$9.37",
+    "netchange": "0.07",
+    "pctchange": "0.753%",
+    "volume": "350731",
+    "marketCap": "356644472.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -23186,11 +23074,11 @@
   {
     "symbol": "HSAI",
     "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share",
-    "lastsale": "$9.44",
-    "netchange": "-0.09",
-    "pctchange": "-0.944%",
-    "volume": "4894854",
-    "marketCap": "1199148936.00",
+    "lastsale": "$10.43",
+    "netchange": "0.99",
+    "pctchange": "10.487%",
+    "volume": "4101973",
+    "marketCap": "1324907140.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -23200,11 +23088,11 @@
   {
     "symbol": "HSCS",
     "name": "HeartSciences Inc. Common Stock",
-    "lastsale": "$4.47",
-    "netchange": "1.05",
-    "pctchange": "30.702%",
-    "volume": "86919",
-    "marketCap": "4073605.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.22",
+    "pctchange": "-4.922%",
+    "volume": "62451",
+    "marketCap": "3873114.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
@@ -23228,11 +23116,11 @@
   {
     "symbol": "HSDT",
     "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)",
-    "lastsale": "$0.62",
-    "netchange": "0.009",
-    "pctchange": "1.473%",
-    "volume": "872799",
-    "marketCap": "2311467.00",
+    "lastsale": "$0.6001",
+    "netchange": "-0.0199",
+    "pctchange": "-3.21%",
+    "volume": "271010",
+    "marketCap": "2237276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23242,11 +23130,11 @@
   {
     "symbol": "HSIC",
     "name": "Henry Schein Inc. Common Stock",
-    "lastsale": "$72.49",
-    "netchange": "-2.00",
-    "pctchange": "-2.685%",
-    "volume": "1382407",
-    "marketCap": "9038147002.00",
+    "lastsale": "$73.00",
+    "netchange": "0.51",
+    "pctchange": "0.704%",
+    "volume": "2086443",
+    "marketCap": "9101734462.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Medical Specialities",
@@ -23256,11 +23144,11 @@
   {
     "symbol": "HSII",
     "name": "Heidrick & Struggles International Inc. Common Stock",
-    "lastsale": "$44.84",
-    "netchange": "-0.98",
-    "pctchange": "-2.139%",
-    "volume": "205719",
-    "marketCap": "742896654.00",
+    "lastsale": "$44.91",
+    "netchange": "0.07",
+    "pctchange": "0.156%",
+    "volume": "161988",
+    "marketCap": "744056395.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -23271,9 +23159,9 @@
     "symbol": "HSON",
     "name": "Hudson Global Inc. Common Stock",
     "lastsale": "$15.00",
-    "netchange": "0.21",
-    "pctchange": "1.42%",
-    "volume": "11101",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1976",
     "marketCap": "40967775.00",
     "country": "United States",
     "ipoyear": "",
@@ -23284,10 +23172,10 @@
   {
     "symbol": "HSPO",
     "name": "Horizon Space Acquisition I Corp. Ordinary Shares",
-    "lastsale": "$11.33",
-    "netchange": "0.03",
-    "pctchange": "0.265%",
-    "volume": "8907",
+    "lastsale": "$11.34",
+    "netchange": "0.01",
+    "pctchange": "0.088%",
+    "volume": "32900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23301,7 +23189,7 @@
     "lastsale": "$0.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "100",
+    "volume": "84",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23312,10 +23200,10 @@
   {
     "symbol": "HSPOU",
     "name": "Horizon Space Acquisition I Corp. Unit",
-    "lastsale": "$11.39",
-    "netchange": "0.02",
-    "pctchange": "0.176%",
-    "volume": "250",
+    "lastsale": "$11.35",
+    "netchange": "-0.04",
+    "pctchange": "-0.351%",
+    "volume": "101",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -23326,10 +23214,10 @@
   {
     "symbol": "HSPOW",
     "name": "Horizon Space Acquisition I Corp. Warrant",
-    "lastsale": "$0.0152",
-    "netchange": "0.0001",
-    "pctchange": "0.662%",
-    "volume": "123",
+    "lastsale": "$0.02",
+    "netchange": "0.0048",
+    "pctchange": "31.579%",
+    "volume": "50144",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23340,10 +23228,10 @@
   {
     "symbol": "HSPTU",
     "name": "Horizon Space Acquisition II Corp. Units",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4088",
+    "lastsale": "$10.0001",
+    "netchange": "-0.0199",
+    "pctchange": "-0.199%",
+    "volume": "20115",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23355,9 +23243,9 @@
     "symbol": "HST",
     "name": "Host Hotels & Resorts Inc. Common Stock",
     "lastsale": "$18.80",
-    "netchange": "0.27",
-    "pctchange": "1.457%",
-    "volume": "9272278",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5650018",
     "marketCap": "13141750351.00",
     "country": "United States",
     "ipoyear": "",
@@ -23368,11 +23256,11 @@
   {
     "symbol": "HSTM",
     "name": "HealthStream Inc. Common Stock",
-    "lastsale": "$32.44",
-    "netchange": "-0.66",
-    "pctchange": "-1.994%",
-    "volume": "87557",
-    "marketCap": "986658805.00",
+    "lastsale": "$32.25",
+    "netchange": "-0.19",
+    "pctchange": "-0.586%",
+    "volume": "109539",
+    "marketCap": "980879977.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Programming Data Processing",
@@ -23382,11 +23270,11 @@
   {
     "symbol": "HTBI",
     "name": "HomeTrust Bancshares Inc. Common Stock",
-    "lastsale": "$36.76",
-    "netchange": "-0.18",
-    "pctchange": "-0.487%",
-    "volume": "34808",
-    "marketCap": "644399933.00",
+    "lastsale": "$36.92",
+    "netchange": "0.16",
+    "pctchange": "0.435%",
+    "volume": "32720",
+    "marketCap": "647204720.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Savings Institutions",
@@ -23397,9 +23285,9 @@
     "symbol": "HTBK",
     "name": "Heritage Commerce Corp Common Stock",
     "lastsale": "$10.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.095%",
-    "volume": "224087",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "146913",
     "marketCap": "644911410.00",
     "country": "United States",
     "ipoyear": "",
@@ -23410,11 +23298,11 @@
   {
     "symbol": "HTCO",
     "name": "Caravelle International Group Ordinary Shares",
-    "lastsale": "$1.74",
-    "netchange": "0.05",
-    "pctchange": "2.959%",
-    "volume": "48603",
-    "marketCap": "97595867.00",
+    "lastsale": "$1.83",
+    "netchange": "0.09",
+    "pctchange": "5.172%",
+    "volume": "68944",
+    "marketCap": "102643930.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23424,11 +23312,11 @@
   {
     "symbol": "HTCR",
     "name": "Heartcore Enterprises Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.13",
-    "pctchange": "-8.075%",
-    "volume": "270426",
-    "marketCap": "129101368.00",
+    "lastsale": "$1.59",
+    "netchange": "0.11",
+    "pctchange": "7.432%",
+    "volume": "147567",
+    "marketCap": "138696740.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -23438,11 +23326,11 @@
   {
     "symbol": "HTHT",
     "name": "H World Group Limited American Depositary Shares",
-    "lastsale": "$33.01",
-    "netchange": "0.02",
-    "pctchange": "0.061%",
-    "volume": "1750860",
-    "marketCap": "10428012001.00",
+    "lastsale": "$32.87",
+    "netchange": "-0.14",
+    "pctchange": "-0.424%",
+    "volume": "2689655",
+    "marketCap": "10383785352.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Hotels/Resorts",
@@ -23452,11 +23340,11 @@
   {
     "symbol": "HTIA",
     "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$15.65",
-    "netchange": "0.16",
-    "pctchange": "1.033%",
-    "volume": "14890",
-    "marketCap": "442839270.00",
+    "lastsale": "$15.70",
+    "netchange": "0.05",
+    "pctchange": "0.319%",
+    "volume": "2872",
+    "marketCap": "444254092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23466,11 +23354,11 @@
   {
     "symbol": "HTIBP",
     "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$15.20",
-    "netchange": "-0.05",
-    "pctchange": "-0.328%",
-    "volume": "8385",
-    "marketCap": "430105873.00",
+    "lastsale": "$15.10",
+    "netchange": "-0.10",
+    "pctchange": "-0.658%",
+    "volume": "7390",
+    "marketCap": "427276229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23480,11 +23368,11 @@
   {
     "symbol": "HTLD",
     "name": "Heartland Express Inc. Common Stock",
-    "lastsale": "$12.19",
-    "netchange": "-0.27",
-    "pctchange": "-2.167%",
-    "volume": "245408",
-    "marketCap": "956875504.00",
+    "lastsale": "$11.95",
+    "netchange": "-0.24",
+    "pctchange": "-1.969%",
+    "volume": "224163",
+    "marketCap": "938036282.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -23494,11 +23382,11 @@
   {
     "symbol": "HTLF",
     "name": "Heartland Financial USA Inc. Common Stock",
-    "lastsale": "$67.32",
-    "netchange": "-1.74",
-    "pctchange": "-2.52%",
-    "volume": "243782",
-    "marketCap": "2887051725.00",
+    "lastsale": "$67.82",
+    "netchange": "0.50",
+    "pctchange": "0.743%",
+    "volume": "127463",
+    "marketCap": "2908494474.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23508,11 +23396,11 @@
   {
     "symbol": "HTLFP",
     "name": "Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.30",
-    "netchange": "0.05",
-    "pctchange": "0.198%",
-    "volume": "7704",
-    "marketCap": "1085003099.00",
+    "lastsale": "$25.31",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "3257",
+    "marketCap": "1085431954.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23522,11 +23410,11 @@
   {
     "symbol": "HTLM",
     "name": "HomesToLife Ltd Ordinary Shares",
-    "lastsale": "$3.72",
-    "netchange": "0.62",
-    "pctchange": "20.00%",
-    "volume": "74596",
-    "marketCap": "53940000.00",
+    "lastsale": "$3.69",
+    "netchange": "-0.03",
+    "pctchange": "-0.806%",
+    "volume": "132504",
+    "marketCap": "53505000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Other Specialty Stores",
@@ -23536,11 +23424,11 @@
   {
     "symbol": "HTOO",
     "name": "Fusion Fuel Green PLC Class A Ordinary Shares",
-    "lastsale": "$0.478",
-    "netchange": "-0.042",
-    "pctchange": "-8.077%",
-    "volume": "5369415",
-    "marketCap": "8303801.00",
+    "lastsale": "$0.562",
+    "netchange": "0.084",
+    "pctchange": "17.573%",
+    "volume": "8425721",
+    "marketCap": "9763046.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23550,11 +23438,11 @@
   {
     "symbol": "HTOOW",
     "name": "Fusion Fuel Green PLC Warrant",
-    "lastsale": "$0.0265",
-    "netchange": "-0.0085",
-    "pctchange": "-24.286%",
-    "volume": "55398",
-    "marketCap": "460357.00",
+    "lastsale": "$0.032",
+    "netchange": "0.0055",
+    "pctchange": "20.755%",
+    "volume": "67249",
+    "marketCap": "555903.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23564,11 +23452,11 @@
   {
     "symbol": "HTZ",
     "name": "Hertz Global Holdings Inc Common Stock",
-    "lastsale": "$4.60",
-    "netchange": "0.16",
-    "pctchange": "3.604%",
-    "volume": "5012779",
-    "marketCap": "1410772569.00",
+    "lastsale": "$4.71",
+    "netchange": "0.11",
+    "pctchange": "2.391%",
+    "volume": "4136985",
+    "marketCap": "1444508435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23578,11 +23466,11 @@
   {
     "symbol": "HTZWW",
     "name": "Hertz Global Holdings Inc Warrant",
-    "lastsale": "$2.74",
-    "netchange": "0.12",
-    "pctchange": "4.58%",
-    "volume": "415640",
-    "marketCap": "840329748.00",
+    "lastsale": "$2.76",
+    "netchange": "0.02",
+    "pctchange": "0.73%",
+    "volume": "92107",
+    "marketCap": "846463542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23592,11 +23480,11 @@
   {
     "symbol": "HUBC",
     "name": "Hub Cyber Security Ltd. Ordinary Shares",
-    "lastsale": "$0.47",
-    "netchange": "-0.048",
-    "pctchange": "-9.266%",
-    "volume": "1100890",
-    "marketCap": "14316076.00",
+    "lastsale": "$0.46",
+    "netchange": "-0.01",
+    "pctchange": "-2.128%",
+    "volume": "578662",
+    "marketCap": "14011479.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23609,7 +23497,7 @@
     "lastsale": "$0.0116",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "22405",
+    "volume": "325",
     "marketCap": "353333.00",
     "country": "Israel",
     "ipoyear": "",
@@ -23620,11 +23508,11 @@
   {
     "symbol": "HUBCZ",
     "name": "Hub Cyber Security Ltd. Warrant 8/22/2025",
-    "lastsale": "$0.0181",
-    "netchange": "0.0041",
-    "pctchange": "29.286%",
-    "volume": "81624",
-    "marketCap": "551321.00",
+    "lastsale": "$0.015",
+    "netchange": "-0.0031",
+    "pctchange": "-17.127%",
+    "volume": "32453",
+    "marketCap": "456896.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23634,11 +23522,11 @@
   {
     "symbol": "HUBG",
     "name": "Hub Group Inc. Class A Common Stock",
-    "lastsale": "$50.59",
-    "netchange": "-0.57",
-    "pctchange": "-1.114%",
-    "volume": "454828",
-    "marketCap": "3104334136.00",
+    "lastsale": "$49.79",
+    "netchange": "-0.675",
+    "pctchange": "-1.338%",
+    "volume": "412138",
+    "marketCap": "3055244053.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Oil Refining/Marketing",
@@ -23648,11 +23536,11 @@
   {
     "symbol": "HUDI",
     "name": "Huadi International Group Co. Ltd. Ordinary Shares",
-    "lastsale": "$1.91",
+    "lastsale": "$1.89",
     "netchange": "-0.02",
-    "pctchange": "-1.036%",
-    "volume": "33406",
-    "marketCap": "27235038.00",
+    "pctchange": "-1.047%",
+    "volume": "7208",
+    "marketCap": "26949854.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Steel/Iron Ore",
@@ -23662,11 +23550,11 @@
   {
     "symbol": "HUHU",
     "name": "HUHUTECH International Group Inc. Ordinary Shares",
-    "lastsale": "$5.12",
-    "netchange": "0.01",
-    "pctchange": "0.196%",
-    "volume": "235624",
-    "marketCap": "108800000.00",
+    "lastsale": "$5.01",
+    "netchange": "-0.11",
+    "pctchange": "-2.148%",
+    "volume": "225034",
+    "marketCap": "106462500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -23676,11 +23564,11 @@
   {
     "symbol": "HUIZ",
     "name": "Huize Holding Limited American Depositary Shares",
-    "lastsale": "$0.5916",
-    "netchange": "0.0315",
-    "pctchange": "5.624%",
-    "volume": "6458",
-    "marketCap": "29419067.00",
+    "lastsale": "$0.54",
+    "netchange": "-0.0516",
+    "pctchange": "-8.722%",
+    "volume": "97536",
+    "marketCap": "26853104.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -23690,11 +23578,11 @@
   {
     "symbol": "HUMA",
     "name": "Humacyte Inc. Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "0.06",
-    "pctchange": "1.354%",
-    "volume": "1956231",
-    "marketCap": "565109137.00",
+    "lastsale": "$4.83",
+    "netchange": "0.34",
+    "pctchange": "7.572%",
+    "volume": "3511545",
+    "marketCap": "607901366.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23704,11 +23592,11 @@
   {
     "symbol": "HUMAW",
     "name": "Humacyte Inc. Warrant",
-    "lastsale": "$1.60",
-    "netchange": "0.0899",
-    "pctchange": "5.953%",
-    "volume": "35356",
-    "marketCap": "201375194.00",
+    "lastsale": "$1.83",
+    "netchange": "0.23",
+    "pctchange": "14.375%",
+    "volume": "114178",
+    "marketCap": "230322878.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23718,11 +23606,11 @@
   {
     "symbol": "HURA",
     "name": "TuHURA Biosciences Inc. Common Stock",
-    "lastsale": "$6.06",
-    "netchange": "-0.22",
-    "pctchange": "-3.503%",
-    "volume": "386873",
-    "marketCap": "256244215.00",
+    "lastsale": "$6.68",
+    "netchange": "0.62",
+    "pctchange": "10.231%",
+    "volume": "739988",
+    "marketCap": "282460620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23732,11 +23620,11 @@
   {
     "symbol": "HURC",
     "name": "Hurco Companies Inc. Common Stock",
-    "lastsale": "$22.47",
-    "netchange": "-0.64",
-    "pctchange": "-2.769%",
-    "volume": "15338",
-    "marketCap": "144920130.00",
+    "lastsale": "$21.97",
+    "netchange": "-0.50",
+    "pctchange": "-2.225%",
+    "volume": "12428",
+    "marketCap": "141695383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23746,11 +23634,11 @@
   {
     "symbol": "HURN",
     "name": "Huron Consulting Group Inc. Common Stock",
-    "lastsale": "$122.76",
-    "netchange": "-0.91",
-    "pctchange": "-0.736%",
-    "volume": "42656",
-    "marketCap": "2177874480.00",
+    "lastsale": "$123.11",
+    "netchange": "0.35",
+    "pctchange": "0.285%",
+    "volume": "51566",
+    "marketCap": "2184083799.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Professional Services",
@@ -23760,11 +23648,11 @@
   {
     "symbol": "HUT",
     "name": "Hut 8 Corp. Common Stock",
-    "lastsale": "$27.67",
-    "netchange": "0.64",
-    "pctchange": "2.368%",
-    "volume": "10872701",
-    "marketCap": "2589388816.00",
+    "lastsale": "$30.24",
+    "netchange": "2.57",
+    "pctchange": "9.288%",
+    "volume": "8740855",
+    "marketCap": "2829892222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -23774,11 +23662,11 @@
   {
     "symbol": "HWBK",
     "name": "Hawthorn Bancshares Inc. Common Stock",
-    "lastsale": "$31.84",
-    "netchange": "-0.16",
-    "pctchange": "-0.50%",
-    "volume": "19998",
-    "marketCap": "222457260.00",
+    "lastsale": "$32.01",
+    "netchange": "0.17",
+    "pctchange": "0.534%",
+    "volume": "5649",
+    "marketCap": "223645003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23788,11 +23676,11 @@
   {
     "symbol": "HWC",
     "name": "Hancock Whitney Corporation Common Stock",
-    "lastsale": "$58.54",
-    "netchange": "-0.62",
-    "pctchange": "-1.048%",
-    "volume": "226635",
-    "marketCap": "5037973006.00",
+    "lastsale": "$58.965",
+    "netchange": "0.425",
+    "pctchange": "0.726%",
+    "volume": "302230",
+    "marketCap": "5074548656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23802,11 +23690,11 @@
   {
     "symbol": "HWCPZ",
     "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060",
-    "lastsale": "$24.38",
-    "netchange": "0.09",
-    "pctchange": "0.371%",
-    "volume": "8419",
-    "marketCap": "2098151382.00",
+    "lastsale": "$24.50",
+    "netchange": "0.12",
+    "pctchange": "0.492%",
+    "volume": "111256",
+    "marketCap": "2108478624.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23816,11 +23704,11 @@
   {
     "symbol": "HWH",
     "name": "HWH International Inc. Common Stock",
-    "lastsale": "$0.9804",
-    "netchange": "-0.0996",
-    "pctchange": "-9.222%",
-    "volume": "103264",
-    "marketCap": "21821584.00",
+    "lastsale": "$0.97",
+    "netchange": "-0.0104",
+    "pctchange": "-1.061%",
+    "volume": "70932",
+    "marketCap": "21590103.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Pharmaceuticals",
@@ -23830,11 +23718,11 @@
   {
     "symbol": "HWKN",
     "name": "Hawkins Inc. Common Stock",
-    "lastsale": "$133.18",
-    "netchange": "-4.43",
-    "pctchange": "-3.219%",
-    "volume": "113198",
-    "marketCap": "2784893019.00",
+    "lastsale": "$135.21",
+    "netchange": "2.03",
+    "pctchange": "1.524%",
+    "volume": "72695",
+    "marketCap": "2827341831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -23844,11 +23732,11 @@
   {
     "symbol": "HYFM",
     "name": "Hydrofarm Holdings Group Inc. Common Stock",
-    "lastsale": "$0.6911",
-    "netchange": "-0.0347",
-    "pctchange": "-4.781%",
-    "volume": "171831",
-    "marketCap": "31890407.00",
+    "lastsale": "$0.669",
+    "netchange": "-0.0221",
+    "pctchange": "-3.198%",
+    "volume": "134201",
+    "marketCap": "30870615.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Specialties",
@@ -23858,11 +23746,11 @@
   {
     "symbol": "HYMC",
     "name": "Hycroft Mining Holding Corporation Class A Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "0.02",
-    "pctchange": "0.901%",
-    "volume": "128322",
-    "marketCap": "55448268.00",
+    "lastsale": "$2.22",
+    "netchange": "-0.02",
+    "pctchange": "-0.893%",
+    "volume": "187489",
+    "marketCap": "54953194.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23872,11 +23760,11 @@
   {
     "symbol": "HYMCL",
     "name": "Hycroft Mining Holding Corporation Warrants",
-    "lastsale": "$0.0179",
-    "netchange": "-0.0021",
-    "pctchange": "-10.50%",
-    "volume": "4392",
-    "marketCap": "443091.00",
+    "lastsale": "$0.018",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5103",
+    "marketCap": "445566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23886,11 +23774,11 @@
   {
     "symbol": "HYMCW",
     "name": "Hycroft Mining Holding Corporation  Warrant",
-    "lastsale": "$0.0148",
-    "netchange": "0.0012",
-    "pctchange": "8.824%",
-    "volume": "19584",
-    "marketCap": "366355.00",
+    "lastsale": "$0.0145",
+    "netchange": "-0.0003",
+    "pctchange": "-2.027%",
+    "volume": "5220",
+    "marketCap": "358929.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23900,11 +23788,11 @@
   {
     "symbol": "HYPR",
     "name": "Hyperfine Inc. Class A Common Stock",
-    "lastsale": "$0.981",
-    "netchange": "0.0109",
-    "pctchange": "1.124%",
-    "volume": "120200",
-    "marketCap": "71562720.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.001",
+    "pctchange": "-0.102%",
+    "volume": "76284",
+    "marketCap": "71489771.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23914,11 +23802,11 @@
   {
     "symbol": "HYZN",
     "name": "Hyzon Motors Inc. Class A Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "-0.01",
-    "pctchange": "-0.562%",
-    "volume": "102732",
-    "marketCap": "13437467.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.02",
+    "pctchange": "-1.13%",
+    "volume": "85258",
+    "marketCap": "13285631.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23928,11 +23816,11 @@
   {
     "symbol": "HYZNW",
     "name": "Hyzon Motors Inc. Warrants",
-    "lastsale": "$0.0262",
-    "netchange": "0.0019",
-    "pctchange": "7.819%",
-    "volume": "32661",
-    "marketCap": "198905.00",
+    "lastsale": "$0.0176",
+    "netchange": "-0.0086",
+    "pctchange": "-32.824%",
+    "volume": "500",
+    "marketCap": "133615.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23942,11 +23830,11 @@
   {
     "symbol": "IAC",
     "name": "IAC Inc. Common Stock",
-    "lastsale": "$47.55",
-    "netchange": "-0.27",
-    "pctchange": "-0.565%",
-    "volume": "648383",
-    "marketCap": "4102070599.00",
+    "lastsale": "$48.13",
+    "netchange": "0.58",
+    "pctchange": "1.22%",
+    "volume": "427435",
+    "marketCap": "4152106370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -23956,11 +23844,11 @@
   {
     "symbol": "IART",
     "name": "Integra LifeSciences Holdings Corporation Common Stock",
-    "lastsale": "$23.86",
-    "netchange": "-0.25",
-    "pctchange": "-1.037%",
-    "volume": "769764",
-    "marketCap": "1841121683.00",
+    "lastsale": "$24.10",
+    "netchange": "0.24",
+    "pctchange": "1.006%",
+    "volume": "415162",
+    "marketCap": "1859640928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23970,11 +23858,11 @@
   {
     "symbol": "IAS",
     "name": "Integral Ad Science Holding Corp. Common Stock",
-    "lastsale": "$10.86",
-    "netchange": "-0.25",
-    "pctchange": "-2.25%",
-    "volume": "741652",
-    "marketCap": "1766601054.00",
+    "lastsale": "$10.94",
+    "netchange": "0.08",
+    "pctchange": "0.737%",
+    "volume": "680547",
+    "marketCap": "1779614690.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -23984,10 +23872,10 @@
   {
     "symbol": "IBAC",
     "name": "IB Acquisition Corp. Common Stock",
-    "lastsale": "$10.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "103450",
+    "lastsale": "$10.11",
+    "netchange": "0.03",
+    "pctchange": "0.298%",
+    "volume": "112575",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23998,10 +23886,10 @@
   {
     "symbol": "IBACR",
     "name": "IB Acquisition Corp. Right",
-    "lastsale": "$0.0749",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1788",
+    "lastsale": "$0.0674",
+    "netchange": "-0.0075",
+    "pctchange": "-10.013%",
+    "volume": "1030",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -24012,11 +23900,11 @@
   {
     "symbol": "IBCP",
     "name": "Independent Bank Corporation Common Stock",
-    "lastsale": "$38.09",
-    "netchange": "-0.16",
-    "pctchange": "-0.418%",
-    "volume": "60171",
-    "marketCap": "795855431.00",
+    "lastsale": "$38.02",
+    "netchange": "-0.07",
+    "pctchange": "-0.184%",
+    "volume": "54243",
+    "marketCap": "794392846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24026,11 +23914,11 @@
   {
     "symbol": "IBEX",
     "name": "IBEX Limited Common Shares",
-    "lastsale": "$19.78",
-    "netchange": "-0.37",
-    "pctchange": "-1.836%",
-    "volume": "96006",
-    "marketCap": "331607902.00",
+    "lastsale": "$19.79",
+    "netchange": "0.01",
+    "pctchange": "0.051%",
+    "volume": "77494",
+    "marketCap": "331775550.00",
     "country": "Bermuda",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -24040,11 +23928,11 @@
   {
     "symbol": "IBG",
     "name": "Innovation Beverage Group Limited Ordinary Shares",
-    "lastsale": "$1.05",
-    "netchange": "-0.10",
-    "pctchange": "-8.696%",
-    "volume": "206612",
-    "marketCap": "8757688.00",
+    "lastsale": "$1.03",
+    "netchange": "-0.02",
+    "pctchange": "-1.905%",
+    "volume": "219151",
+    "marketCap": "8590875.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -24054,11 +23942,11 @@
   {
     "symbol": "IBKR",
     "name": "Interactive Brokers Group Inc. Class A Common Stock",
-    "lastsale": "$186.90",
-    "netchange": "0.93",
-    "pctchange": "0.50%",
-    "volume": "1208656",
-    "marketCap": "20349499865.00",
+    "lastsale": "$186.96",
+    "netchange": "0.06",
+    "pctchange": "0.032%",
+    "volume": "964733",
+    "marketCap": "20356032610.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24068,11 +23956,11 @@
   {
     "symbol": "IBOC",
     "name": "International Bancshares Corporation Common Stock",
-    "lastsale": "$71.71",
-    "netchange": "-0.84",
-    "pctchange": "-1.158%",
-    "volume": "149877",
-    "marketCap": "4460563505.00",
+    "lastsale": "$71.95",
+    "netchange": "0.24",
+    "pctchange": "0.335%",
+    "volume": "128371",
+    "marketCap": "4475492180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24082,11 +23970,11 @@
   {
     "symbol": "IBRX",
     "name": "ImmunityBio Inc. Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "-0.17",
-    "pctchange": "-3.586%",
-    "volume": "2350303",
-    "marketCap": "3184519023.00",
+    "lastsale": "$4.96",
+    "netchange": "0.39",
+    "pctchange": "8.534%",
+    "volume": "3464578",
+    "marketCap": "3456283228.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24096,11 +23984,11 @@
   {
     "symbol": "IBTX",
     "name": "Independent Bank Group Inc Common Stock",
-    "lastsale": "$66.85",
-    "netchange": "-0.08",
-    "pctchange": "-0.12%",
-    "volume": "139155",
-    "marketCap": "2770001146.00",
+    "lastsale": "$67.19",
+    "netchange": "0.34",
+    "pctchange": "0.509%",
+    "volume": "108374",
+    "marketCap": "2784089409.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Major Banks",
@@ -24110,11 +23998,11 @@
   {
     "symbol": "ICAD",
     "name": "iCAD Inc. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "-0.02",
-    "pctchange": "-1.176%",
-    "volume": "126599",
-    "marketCap": "44587250.00",
+    "lastsale": "$1.74",
+    "netchange": "0.06",
+    "pctchange": "3.571%",
+    "volume": "201997",
+    "marketCap": "46179652.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -24124,11 +24012,11 @@
   {
     "symbol": "ICCC",
     "name": "ImmuCell Corporation Common Stock",
-    "lastsale": "$4.47",
-    "netchange": "-0.47",
-    "pctchange": "-9.514%",
-    "volume": "14242",
-    "marketCap": "39834803.00",
+    "lastsale": "$4.84",
+    "netchange": "0.37",
+    "pctchange": "8.277%",
+    "volume": "5985",
+    "marketCap": "43132091.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24139,9 +24027,9 @@
     "symbol": "ICCH",
     "name": "ICC Holdings Inc. Common Stock",
     "lastsale": "$23.17",
-    "netchange": "0.06",
-    "pctchange": "0.26%",
-    "volume": "2729",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3462",
     "marketCap": "72720899.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -24152,11 +24040,11 @@
   {
     "symbol": "ICCM",
     "name": "IceCure Medical Ltd. Ordinary Shares",
-    "lastsale": "$0.829",
-    "netchange": "0.0089",
-    "pctchange": "1.085%",
-    "volume": "285309",
-    "marketCap": "41052080.00",
+    "lastsale": "$0.82",
+    "netchange": "-0.009",
+    "pctchange": "-1.086%",
+    "volume": "105291",
+    "marketCap": "40606400.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -24166,11 +24054,11 @@
   {
     "symbol": "ICCT",
     "name": "iCoreConnect Inc. Common stock",
-    "lastsale": "$0.174",
-    "netchange": "0.0021",
-    "pctchange": "1.222%",
-    "volume": "1654591",
-    "marketCap": "4232291.00",
+    "lastsale": "$0.167",
+    "netchange": "-0.007",
+    "pctchange": "-4.023%",
+    "volume": "1259982",
+    "marketCap": "4062026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24180,11 +24068,11 @@
   {
     "symbol": "ICFI",
     "name": "ICF International Inc. Common Stock",
-    "lastsale": "$133.00",
-    "netchange": "-2.00",
-    "pctchange": "-1.481%",
-    "volume": "138952",
-    "marketCap": "2495440430.00",
+    "lastsale": "$132.50",
+    "netchange": "-0.36",
+    "pctchange": "-0.271%",
+    "volume": "165988",
+    "marketCap": "2486059075.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Professional Services",
@@ -24194,11 +24082,11 @@
   {
     "symbol": "ICG",
     "name": "Intchains Group Limited American Depositary Shares",
-    "lastsale": "$5.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.393%",
-    "volume": "150171",
-    "marketCap": "303885741.00",
+    "lastsale": "$5.27",
+    "netchange": "0.20",
+    "pctchange": "3.945%",
+    "volume": "35898",
+    "marketCap": "315873344.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -24208,11 +24096,11 @@
   {
     "symbol": "ICHR",
     "name": "Ichor Holdings Ordinary Shares",
-    "lastsale": "$32.89",
-    "netchange": "-2.09",
-    "pctchange": "-5.975%",
-    "volume": "184355",
-    "marketCap": "1107993288.00",
+    "lastsale": "$33.33",
+    "netchange": "0.44",
+    "pctchange": "1.338%",
+    "volume": "238349",
+    "marketCap": "1122815941.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -24222,11 +24110,11 @@
   {
     "symbol": "ICLK",
     "name": "iClick Interactive Asia Group Limited American Depositary Shares",
-    "lastsale": "$6.02",
-    "netchange": "0.44",
-    "pctchange": "7.885%",
-    "volume": "45125",
-    "marketCap": "61051318.00",
+    "lastsale": "$6.69",
+    "netchange": "0.67",
+    "pctchange": "11.13%",
+    "volume": "46892",
+    "marketCap": "67846066.00",
     "country": "Hong Kong",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -24236,11 +24124,11 @@
   {
     "symbol": "ICLR",
     "name": "ICON plc Ordinary Shares",
-    "lastsale": "$209.49",
-    "netchange": "-5.01",
-    "pctchange": "-2.336%",
-    "volume": "878805",
-    "marketCap": "17281895566.00",
+    "lastsale": "$217.47",
+    "netchange": "7.98",
+    "pctchange": "3.809%",
+    "volume": "1290894",
+    "marketCap": "17940206352.00",
     "country": "Ireland",
     "ipoyear": "1998",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -24251,9 +24139,9 @@
     "symbol": "ICMB",
     "name": "Investcorp Credit Management BDC Inc. Common Stock",
     "lastsale": "$3.14",
-    "netchange": "-0.03",
-    "pctchange": "-0.946%",
-    "volume": "61071",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15207",
     "marketCap": "45235606.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -24264,11 +24152,11 @@
   {
     "symbol": "ICON",
     "name": "Icon Energy Corp. Common stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.2011",
-    "pctchange": "-7.852%",
-    "volume": "49471",
-    "marketCap": "3870400.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.08",
+    "pctchange": "-3.39%",
+    "volume": "11782",
+    "marketCap": "3739200.00",
     "country": "Greece",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -24278,11 +24166,11 @@
   {
     "symbol": "ICU",
     "name": "SeaStar Medical Holding Corporation Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.15",
-    "pctchange": "-5.906%",
-    "volume": "151521",
-    "marketCap": "10666924.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.14",
+    "pctchange": "-5.858%",
+    "volume": "136259",
+    "marketCap": "10042083.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24293,9 +24181,9 @@
     "symbol": "ICUCW",
     "name": "SeaStar Medical Holding Corporation Warrant",
     "lastsale": "$0.0309",
-    "netchange": "0.0001",
-    "pctchange": "0.325%",
-    "volume": "76533",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "45824",
     "marketCap": "137911.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24306,11 +24194,11 @@
   {
     "symbol": "ICUI",
     "name": "ICU Medical Inc. Common Stock",
-    "lastsale": "$155.65",
-    "netchange": "-0.98",
-    "pctchange": "-0.626%",
-    "volume": "160969",
-    "marketCap": "3810976003.00",
+    "lastsale": "$155.74",
+    "netchange": "0.09",
+    "pctchange": "0.058%",
+    "volume": "163595",
+    "marketCap": "3813179587.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -24320,11 +24208,11 @@
   {
     "symbol": "IDAI",
     "name": "T Stamp Inc. Class A Common Stock",
-    "lastsale": "$0.5902",
-    "netchange": "0.0503",
-    "pctchange": "9.317%",
-    "volume": "7713497",
-    "marketCap": "13660285.00",
+    "lastsale": "$0.57",
+    "netchange": "-0.0202",
+    "pctchange": "-3.423%",
+    "volume": "4908718",
+    "marketCap": "13192752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24334,11 +24222,11 @@
   {
     "symbol": "IDCC",
     "name": "InterDigital Inc. Common Stock",
-    "lastsale": "$193.11",
-    "netchange": "-7.48",
-    "pctchange": "-3.729%",
-    "volume": "451488",
-    "marketCap": "4894128473.00",
+    "lastsale": "$196.83",
+    "netchange": "3.72",
+    "pctchange": "1.926%",
+    "volume": "263757",
+    "marketCap": "4988407163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -24348,11 +24236,11 @@
   {
     "symbol": "IDN",
     "name": "Intellicheck Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "0.03",
-    "pctchange": "1.045%",
-    "volume": "85491",
-    "marketCap": "57310702.00",
+    "lastsale": "$2.99",
+    "netchange": "0.09",
+    "pctchange": "3.103%",
+    "volume": "152840",
+    "marketCap": "59089310.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -24362,11 +24250,11 @@
   {
     "symbol": "IDXX",
     "name": "IDEXX Laboratories Inc. Common Stock",
-    "lastsale": "$427.49",
-    "netchange": "-6.94",
-    "pctchange": "-1.597%",
-    "volume": "520345",
-    "marketCap": "35004875013.00",
+    "lastsale": "$435.69",
+    "netchange": "8.20",
+    "pctchange": "1.918%",
+    "volume": "551918",
+    "marketCap": "35676329258.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24376,11 +24264,11 @@
   {
     "symbol": "IDYA",
     "name": "IDEAYA Biosciences Inc. Common Stock",
-    "lastsale": "$26.37",
-    "netchange": "-1.98",
-    "pctchange": "-6.984%",
-    "volume": "815851",
-    "marketCap": "2279206540.00",
+    "lastsale": "$27.79",
+    "netchange": "1.42",
+    "pctchange": "5.385%",
+    "volume": "558002",
+    "marketCap": "2401939694.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24390,11 +24278,11 @@
   {
     "symbol": "IEP",
     "name": "Icahn Enterprises L.P. Common Stock",
-    "lastsale": "$10.685",
-    "netchange": "-0.13",
-    "pctchange": "-1.202%",
-    "volume": "1303455",
-    "marketCap": "5385276639.00",
+    "lastsale": "$10.56",
+    "netchange": "-0.125",
+    "pctchange": "-1.17%",
+    "volume": "1713337",
+    "marketCap": "5322276210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -24404,11 +24292,11 @@
   {
     "symbol": "IESC",
     "name": "IES Holdings Inc. Common Stock",
-    "lastsale": "$281.41",
-    "netchange": "-10.81",
-    "pctchange": "-3.699%",
-    "volume": "193242",
-    "marketCap": "5620227655.00",
+    "lastsale": "$268.17",
+    "netchange": "-13.24",
+    "pctchange": "-4.705%",
+    "volume": "239967",
+    "marketCap": "5355802744.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -24418,11 +24306,11 @@
   {
     "symbol": "IFBD",
     "name": "Infobird Co. Ltd Ordinary Shares",
-    "lastsale": "$2.64",
-    "netchange": "0.21",
-    "pctchange": "8.642%",
-    "volume": "64902",
-    "marketCap": "5245611.00",
+    "lastsale": "$2.73",
+    "netchange": "0.09",
+    "pctchange": "3.409%",
+    "volume": "270676",
+    "marketCap": "5424439.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -24432,11 +24320,11 @@
   {
     "symbol": "IFRX",
     "name": "InflaRx N.V. Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "0.09",
-    "pctchange": "3.797%",
-    "volume": "485536",
-    "marketCap": "144852849.00",
+    "lastsale": "$2.62",
+    "netchange": "0.16",
+    "pctchange": "6.504%",
+    "volume": "1035710",
+    "marketCap": "154274173.00",
     "country": "Germany",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24446,11 +24334,11 @@
   {
     "symbol": "IGIC",
     "name": "International General Insurance Holdings Ltd. Ordinary Share",
-    "lastsale": "$25.76",
-    "netchange": "0.05",
-    "pctchange": "0.194%",
-    "volume": "57347",
-    "marketCap": "1186870851.00",
+    "lastsale": "$26.09",
+    "netchange": "0.33",
+    "pctchange": "1.281%",
+    "volume": "66399",
+    "marketCap": "1202075330.00",
     "country": "Jordan",
     "ipoyear": "2018",
     "industry": "Property-Casualty Insurers",
@@ -24460,11 +24348,11 @@
   {
     "symbol": "IGMS",
     "name": "IGM Biosciences Inc. Common Stock",
-    "lastsale": "$9.46",
-    "netchange": "-0.44",
-    "pctchange": "-4.444%",
-    "volume": "195285",
-    "marketCap": "562531152.00",
+    "lastsale": "$10.31",
+    "netchange": "0.85",
+    "pctchange": "8.985%",
+    "volume": "160691",
+    "marketCap": "613075706.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24474,10 +24362,10 @@
   {
     "symbol": "IGTA",
     "name": "Inception Growth Acquisition Limited Common Stock",
-    "lastsale": "$11.76",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "62",
+    "lastsale": "$11.65",
+    "netchange": "-0.11",
+    "pctchange": "-0.935%",
+    "volume": "152",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -24503,9 +24391,9 @@
     "symbol": "IGTAW",
     "name": "Inception Growth Acquisition Limited Warrants",
     "lastsale": "$0.0774",
-    "netchange": "-0.0001",
-    "pctchange": "-0.129%",
-    "volume": "416",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "170",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -24516,11 +24404,11 @@
   {
     "symbol": "IHRT",
     "name": "iHeartMedia Inc. Class A Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "0.14",
-    "pctchange": "6.061%",
-    "volume": "1069097",
-    "marketCap": "360332162.00",
+    "lastsale": "$2.61",
+    "netchange": "0.16",
+    "pctchange": "6.531%",
+    "volume": "1770605",
+    "marketCap": "383864059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -24530,11 +24418,11 @@
   {
     "symbol": "III",
     "name": "Information Services Group Inc. Common Stock",
-    "lastsale": "$3.65",
-    "netchange": "-0.04",
-    "pctchange": "-1.084%",
-    "volume": "89022",
-    "marketCap": "179113950.00",
+    "lastsale": "$3.66",
+    "netchange": "0.01",
+    "pctchange": "0.274%",
+    "volume": "82724",
+    "marketCap": "179604673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -24544,11 +24432,11 @@
   {
     "symbol": "IIIV",
     "name": "i3 Verticals Inc. Class A Common Stock",
-    "lastsale": "$23.28",
-    "netchange": "-1.27",
-    "pctchange": "-5.173%",
-    "volume": "321205",
-    "marketCap": "780820652.00",
+    "lastsale": "$23.38",
+    "netchange": "0.10",
+    "pctchange": "0.43%",
+    "volume": "255972",
+    "marketCap": "784174692.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -24559,9 +24447,9 @@
     "symbol": "IINN",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares",
     "lastsale": "$1.24",
-    "netchange": "-0.055",
-    "pctchange": "-4.247%",
-    "volume": "192408",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "104688",
     "marketCap": "22865600.00",
     "country": "Israel",
     "ipoyear": "2021",
@@ -24587,9 +24475,9 @@
     "symbol": "IKNA",
     "name": "Ikena Oncology Inc. Common Stock",
     "lastsale": "$1.68",
-    "netchange": "-0.02",
-    "pctchange": "-1.176%",
-    "volume": "82270",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "61359",
     "marketCap": "81073626.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24600,11 +24488,11 @@
   {
     "symbol": "IKT",
     "name": "Inhibikase Therapeutics Inc. Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.365%",
-    "volume": "141942",
-    "marketCap": "183435716.00",
+    "lastsale": "$3.28",
+    "netchange": "0.55",
+    "pctchange": "20.147%",
+    "volume": "408681",
+    "marketCap": "220391630.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24614,11 +24502,11 @@
   {
     "symbol": "ILAG",
     "name": "Intelligent Living Application Group Inc. Ordinary Shares",
-    "lastsale": "$0.9999",
-    "netchange": "-0.02",
-    "pctchange": "-1.961%",
-    "volume": "8629",
-    "marketCap": "18058194.00",
+    "lastsale": "$1.00",
+    "netchange": "0.0001",
+    "pctchange": "0.01%",
+    "volume": "8858",
+    "marketCap": "18060000.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Office Equipment/Supplies/Services",
@@ -24628,11 +24516,11 @@
   {
     "symbol": "ILLR",
     "name": "Triller Group Inc. Common Stock",
-    "lastsale": "$3.46",
-    "netchange": "-0.10",
-    "pctchange": "-2.809%",
-    "volume": "883566",
-    "marketCap": "536852967.00",
+    "lastsale": "$3.85",
+    "netchange": "0.39",
+    "pctchange": "11.272%",
+    "volume": "1536092",
+    "marketCap": "597365295.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24642,11 +24530,11 @@
   {
     "symbol": "ILLRW",
     "name": "Triller Group Inc. Warrant",
-    "lastsale": "$0.13",
-    "netchange": "-0.044",
-    "pctchange": "-25.287%",
-    "volume": "39568",
-    "marketCap": "20170776.00",
+    "lastsale": "$0.152",
+    "netchange": "0.022",
+    "pctchange": "16.923%",
+    "volume": "126546",
+    "marketCap": "23584292.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24656,11 +24544,11 @@
   {
     "symbol": "ILMN",
     "name": "Illumina Inc. Common Stock",
-    "lastsale": "$139.91",
-    "netchange": "-2.59",
-    "pctchange": "-1.818%",
-    "volume": "1393248",
-    "marketCap": "22189726000.00",
+    "lastsale": "$141.09",
+    "netchange": "1.18",
+    "pctchange": "0.843%",
+    "volume": "1106607",
+    "marketCap": "22376874000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Medical Specialities",
@@ -24671,9 +24559,9 @@
     "symbol": "ILPT",
     "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest",
     "lastsale": "$3.55",
-    "netchange": "-0.13",
-    "pctchange": "-3.533%",
-    "volume": "232955",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "253535",
     "marketCap": "234812698.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -24684,11 +24572,11 @@
   {
     "symbol": "IMAB",
     "name": "I-MAB American Depositary Shares",
-    "lastsale": "$1.05",
-    "netchange": "-0.04",
-    "pctchange": "-3.67%",
-    "volume": "508789",
-    "marketCap": "84736672.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.03",
+    "pctchange": "-2.857%",
+    "volume": "182965",
+    "marketCap": "82315624.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24698,11 +24586,11 @@
   {
     "symbol": "IMCC",
     "name": "IM Cannabis Corp. Common Shares",
-    "lastsale": "$2.82",
-    "netchange": "-0.0456",
-    "pctchange": "-1.591%",
-    "volume": "24024",
-    "marketCap": "6295247.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.12",
+    "pctchange": "-4.255%",
+    "volume": "32203",
+    "marketCap": "6027364.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -24712,11 +24600,11 @@
   {
     "symbol": "IMCR",
     "name": "Immunocore Holdings plc American Depositary Shares",
-    "lastsale": "$30.97",
-    "netchange": "-0.78",
-    "pctchange": "-2.457%",
-    "volume": "256248",
-    "marketCap": "1489296076.00",
+    "lastsale": "$31.52",
+    "netchange": "0.55",
+    "pctchange": "1.776%",
+    "volume": "212292",
+    "marketCap": "1515744666.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24726,11 +24614,11 @@
   {
     "symbol": "IMG",
     "name": "CIMG Inc. Common Stock",
-    "lastsale": "$0.7946",
-    "netchange": "-0.0584",
-    "pctchange": "-6.846%",
-    "volume": "260342",
-    "marketCap": "3977108.00",
+    "lastsale": "$0.801",
+    "netchange": "0.0064",
+    "pctchange": "0.805%",
+    "volume": "138395",
+    "marketCap": "4009141.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -24740,11 +24628,11 @@
   {
     "symbol": "IMKTA",
     "name": "Ingles Markets Incorporated Class A Common Stock",
-    "lastsale": "$70.99",
-    "netchange": "-1.11",
-    "pctchange": "-1.54%",
-    "volume": "122185",
-    "marketCap": "1348410752.00",
+    "lastsale": "$69.63",
+    "netchange": "-1.36",
+    "pctchange": "-1.916%",
+    "volume": "105258",
+    "marketCap": "1322578401.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Food Chains",
@@ -24754,11 +24642,11 @@
   {
     "symbol": "IMMP",
     "name": "Immutep Limited American Depositary Shares",
-    "lastsale": "$1.93",
-    "netchange": "-0.02",
-    "pctchange": "-1.026%",
-    "volume": "95037",
-    "marketCap": "280731595.00",
+    "lastsale": "$2.09",
+    "netchange": "0.16",
+    "pctchange": "8.29%",
+    "volume": "210540",
+    "marketCap": "304004681.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24768,11 +24656,11 @@
   {
     "symbol": "IMMR",
     "name": "Immersion Corporation Common Stock",
-    "lastsale": "$8.99",
-    "netchange": "-0.09",
-    "pctchange": "-0.991%",
-    "volume": "645159",
-    "marketCap": "289319731.00",
+    "lastsale": "$8.65",
+    "netchange": "-0.34",
+    "pctchange": "-3.782%",
+    "volume": "540190",
+    "marketCap": "278377717.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer peripheral equipment",
@@ -24782,11 +24670,11 @@
   {
     "symbol": "IMMX",
     "name": "Immix Biopharma Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "0.21",
-    "pctchange": "9.091%",
-    "volume": "276470",
-    "marketCap": "69319245.00",
+    "lastsale": "$2.54",
+    "netchange": "0.02",
+    "pctchange": "0.794%",
+    "volume": "515208",
+    "marketCap": "69869398.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24796,11 +24684,11 @@
   {
     "symbol": "IMNM",
     "name": "Immunome Inc. Common Stock",
-    "lastsale": "$12.70",
-    "netchange": "-0.84",
-    "pctchange": "-6.204%",
-    "volume": "661612",
-    "marketCap": "792693932.00",
+    "lastsale": "$13.73",
+    "netchange": "1.03",
+    "pctchange": "8.11%",
+    "volume": "462376",
+    "marketCap": "856983282.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24810,11 +24698,11 @@
   {
     "symbol": "IMNN",
     "name": "Imunon Inc. Common Stock",
-    "lastsale": "$0.8499",
-    "netchange": "-0.0053",
-    "pctchange": "-0.62%",
-    "volume": "69916",
-    "marketCap": "12324132.00",
+    "lastsale": "$0.8421",
+    "netchange": "-0.0078",
+    "pctchange": "-0.918%",
+    "volume": "101266",
+    "marketCap": "12211027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24824,11 +24712,11 @@
   {
     "symbol": "IMOS",
     "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares",
-    "lastsale": "$19.74",
-    "netchange": "0.01",
-    "pctchange": "0.051%",
-    "volume": "19655",
-    "marketCap": "717785998.00",
+    "lastsale": "$19.66",
+    "netchange": "-0.08",
+    "pctchange": "-0.405%",
+    "volume": "27481",
+    "marketCap": "714877038.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -24838,11 +24726,11 @@
   {
     "symbol": "IMPP",
     "name": "Imperial Petroleum Inc. Common Shares",
-    "lastsale": "$2.96",
-    "netchange": "-0.01",
-    "pctchange": "-0.337%",
-    "volume": "314442",
-    "marketCap": "99840800.00",
+    "lastsale": "$2.89",
+    "netchange": "-0.07",
+    "pctchange": "-2.365%",
+    "volume": "240068",
+    "marketCap": "97479700.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24852,11 +24740,11 @@
   {
     "symbol": "IMPPP",
     "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares",
-    "lastsale": "$25.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "268",
-    "marketCap": "858428500.00",
+    "lastsale": "$25.3706",
+    "netchange": "-0.0794",
+    "pctchange": "-0.312%",
+    "volume": "1330",
+    "marketCap": "855750338.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24866,11 +24754,11 @@
   {
     "symbol": "IMRN",
     "name": "Immuron Limited American Depositary Shares",
-    "lastsale": "$2.02",
-    "netchange": "-0.027",
-    "pctchange": "-1.319%",
-    "volume": "8508",
-    "marketCap": "11503817.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.99%",
+    "volume": "2437",
+    "marketCap": "11389918.00",
     "country": "Australia",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24880,11 +24768,11 @@
   {
     "symbol": "IMRX",
     "name": "Immuneering Corporation Class A Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.15",
-    "pctchange": "-6.55%",
-    "volume": "416060",
-    "marketCap": "66447959.00",
+    "lastsale": "$2.18",
+    "netchange": "0.04",
+    "pctchange": "1.869%",
+    "volume": "252903",
+    "marketCap": "67689977.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24894,11 +24782,11 @@
   {
     "symbol": "IMTE",
     "name": "Integrated Media Technology Limited Ordinary Shares",
-    "lastsale": "$1.43",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "11740",
-    "marketCap": "4906951.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.04",
+    "pctchange": "-2.797%",
+    "volume": "3613",
+    "marketCap": "4769693.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -24908,11 +24796,11 @@
   {
     "symbol": "IMTX",
     "name": "Immatics N.V. Ordinary Shares",
-    "lastsale": "$7.68",
-    "netchange": "-0.29",
-    "pctchange": "-3.639%",
-    "volume": "330809",
-    "marketCap": "791884800.00",
+    "lastsale": "$7.85",
+    "netchange": "0.17",
+    "pctchange": "2.214%",
+    "volume": "408152",
+    "marketCap": "809413500.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24936,11 +24824,11 @@
   {
     "symbol": "IMUX",
     "name": "Immunic Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "-0.03",
-    "pctchange": "-2.40%",
-    "volume": "1162637",
-    "marketCap": "109896400.00",
+    "lastsale": "$1.28",
+    "netchange": "0.06",
+    "pctchange": "4.918%",
+    "volume": "533104",
+    "marketCap": "115301140.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24950,11 +24838,11 @@
   {
     "symbol": "IMVT",
     "name": "Immunovant Inc. Common Stock",
-    "lastsale": "$28.40",
-    "netchange": "-0.12",
-    "pctchange": "-0.421%",
-    "volume": "797990",
-    "marketCap": "4168683748.00",
+    "lastsale": "$28.62",
+    "netchange": "0.22",
+    "pctchange": "0.775%",
+    "volume": "919836",
+    "marketCap": "4200976368.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24964,11 +24852,11 @@
   {
     "symbol": "IMXI",
     "name": "International Money Express Inc. Common Stock",
-    "lastsale": "$21.21",
-    "netchange": "-0.37",
-    "pctchange": "-1.715%",
-    "volume": "113906",
-    "marketCap": "659602557.00",
+    "lastsale": "$21.11",
+    "netchange": "-0.10",
+    "pctchange": "-0.471%",
+    "volume": "116563",
+    "marketCap": "656492691.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -24978,11 +24866,11 @@
   {
     "symbol": "INAB",
     "name": "IN8bio Inc. Common Stock",
-    "lastsale": "$0.30",
-    "netchange": "-0.0012",
-    "pctchange": "-0.398%",
-    "volume": "632825",
-    "marketCap": "21744976.00",
+    "lastsale": "$0.309",
+    "netchange": "0.009",
+    "pctchange": "3.00%",
+    "volume": "511727",
+    "marketCap": "22397325.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24992,10 +24880,10 @@
   {
     "symbol": "INAQ",
     "name": "Insight Acquisition Corp. Class A Common Stock",
-    "lastsale": "$10.87",
-    "netchange": "-0.93",
-    "pctchange": "-7.881%",
-    "volume": "2444",
+    "lastsale": "$11.25",
+    "netchange": "0.38",
+    "pctchange": "3.496%",
+    "volume": "630",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -25006,10 +24894,10 @@
   {
     "symbol": "INAQW",
     "name": "Insight Acquisition Corp. Warrant",
-    "lastsale": "$0.051",
-    "netchange": "0.001",
-    "pctchange": "2.00%",
-    "volume": "10161",
+    "lastsale": "$0.0502",
+    "netchange": "-0.0008",
+    "pctchange": "-1.569%",
+    "volume": "128468",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -25020,11 +24908,11 @@
   {
     "symbol": "INBK",
     "name": "First Internet Bancorp Common Stock",
-    "lastsale": "$41.24",
-    "netchange": "-0.51",
-    "pctchange": "-1.222%",
-    "volume": "15418",
-    "marketCap": "357463949.00",
+    "lastsale": "$41.61",
+    "netchange": "0.37",
+    "pctchange": "0.897%",
+    "volume": "12026",
+    "marketCap": "360671069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25034,11 +24922,11 @@
   {
     "symbol": "INBKZ",
     "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029",
-    "lastsale": "$25.4499",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "2386",
-    "marketCap": "220597036.00",
+    "lastsale": "$25.23",
+    "netchange": "-0.2199",
+    "pctchange": "-0.864%",
+    "volume": "2849",
+    "marketCap": "218690966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25048,11 +24936,11 @@
   {
     "symbol": "INBS",
     "name": "Intelligent Bio Solutions Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.08",
-    "pctchange": "-4.819%",
-    "volume": "93218",
-    "marketCap": "6931169.00",
+    "lastsale": "$1.67",
+    "netchange": "0.09",
+    "pctchange": "5.696%",
+    "volume": "59814",
+    "marketCap": "7325983.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -25062,11 +24950,11 @@
   {
     "symbol": "INBX",
     "name": "Inhibrx Biosciences Inc. Common Stock",
-    "lastsale": "$15.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "81849",
-    "marketCap": "218586150.00",
+    "lastsale": "$15.70",
+    "netchange": "0.60",
+    "pctchange": "3.974%",
+    "volume": "60121",
+    "marketCap": "227271693.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25076,11 +24964,11 @@
   {
     "symbol": "INCR",
     "name": "Intercure Ltd. Ordinary Shares",
-    "lastsale": "$1.40",
-    "netchange": "-0.08",
-    "pctchange": "-5.405%",
-    "volume": "16401",
-    "marketCap": "63801765.00",
+    "lastsale": "$1.42",
+    "netchange": "0.02",
+    "pctchange": "1.429%",
+    "volume": "10024",
+    "marketCap": "64713218.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25090,11 +24978,11 @@
   {
     "symbol": "INCY",
     "name": "Incyte Corp. Common Stock",
-    "lastsale": "$74.92",
-    "netchange": "0.30",
-    "pctchange": "0.402%",
-    "volume": "1760554",
-    "marketCap": "14433356655.00",
+    "lastsale": "$75.92",
+    "netchange": "1.00",
+    "pctchange": "1.335%",
+    "volume": "1322445",
+    "marketCap": "14626006904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -25104,11 +24992,11 @@
   {
     "symbol": "INDB",
     "name": "Independent Bank Corp. Common Stock",
-    "lastsale": "$71.43",
-    "netchange": "-0.91",
-    "pctchange": "-1.258%",
-    "volume": "189944",
-    "marketCap": "3035259633.00",
+    "lastsale": "$71.77",
+    "netchange": "0.34",
+    "pctchange": "0.476%",
+    "volume": "117037",
+    "marketCap": "3049707179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25118,11 +25006,11 @@
   {
     "symbol": "INDI",
     "name": "indie Semiconductor Inc. Class A Common Stock",
-    "lastsale": "$3.97",
-    "netchange": "0.145",
-    "pctchange": "3.791%",
-    "volume": "14490554",
-    "marketCap": "801608183.00",
+    "lastsale": "$4.29",
+    "netchange": "0.32",
+    "pctchange": "8.06%",
+    "volume": "8153130",
+    "marketCap": "866221438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25132,11 +25020,11 @@
   {
     "symbol": "INDP",
     "name": "Indaptus Therapeutics Inc. Common Stock",
-    "lastsale": "$0.96",
-    "netchange": "-0.012",
-    "pctchange": "-1.235%",
-    "volume": "11541",
-    "marketCap": "9789009.00",
+    "lastsale": "$1.04",
+    "netchange": "0.08",
+    "pctchange": "8.333%",
+    "volume": "27918",
+    "marketCap": "10604759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25146,11 +25034,11 @@
   {
     "symbol": "INDV",
     "name": "Indivior PLC Ordinary Shares",
-    "lastsale": "$11.25",
-    "netchange": "-0.11",
-    "pctchange": "-0.968%",
-    "volume": "824729",
-    "marketCap": "1457721056.00",
+    "lastsale": "$11.35",
+    "netchange": "0.10",
+    "pctchange": "0.889%",
+    "volume": "1606084",
+    "marketCap": "1470678577.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25161,9 +25049,9 @@
     "symbol": "INFN",
     "name": "Infinera Corporation Common Stock",
     "lastsale": "$6.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.151%",
-    "volume": "577489",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "278052",
     "marketCap": "1569999415.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -25174,11 +25062,11 @@
   {
     "symbol": "INGN",
     "name": "Inogen Inc Common Stock",
-    "lastsale": "$9.55",
-    "netchange": "-0.67",
-    "pctchange": "-6.556%",
-    "volume": "216781",
-    "marketCap": "227465844.00",
+    "lastsale": "$9.50",
+    "netchange": "-0.05",
+    "pctchange": "-0.524%",
+    "volume": "162202",
+    "marketCap": "226274924.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -25188,11 +25076,11 @@
   {
     "symbol": "INHD",
     "name": "Inno Holdings Inc. Common Stock",
-    "lastsale": "$4.97",
-    "netchange": "-0.0102",
-    "pctchange": "-0.205%",
-    "volume": "71120",
-    "marketCap": "10338460.00",
+    "lastsale": "$4.91",
+    "netchange": "-0.06",
+    "pctchange": "-1.207%",
+    "volume": "59186",
+    "marketCap": "10213649.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -25202,11 +25090,11 @@
   {
     "symbol": "INKT",
     "name": "MiNK Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6826",
-    "netchange": "-0.0178",
-    "pctchange": "-2.541%",
-    "volume": "56346",
-    "marketCap": "26996813.00",
+    "lastsale": "$0.678",
+    "netchange": "-0.0046",
+    "pctchange": "-0.674%",
+    "volume": "108694",
+    "marketCap": "26814883.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25216,11 +25104,11 @@
   {
     "symbol": "INM",
     "name": "InMed Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$5.42",
-    "netchange": "0.9132",
-    "pctchange": "20.263%",
-    "volume": "71212",
-    "marketCap": "3618782.00",
+    "lastsale": "$5.50",
+    "netchange": "0.08",
+    "pctchange": "1.476%",
+    "volume": "134510",
+    "marketCap": "3672196.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25230,11 +25118,11 @@
   {
     "symbol": "INMB",
     "name": "INmune Bio Inc. Common stock",
-    "lastsale": "$4.87",
-    "netchange": "-0.18",
-    "pctchange": "-3.564%",
-    "volume": "163916",
-    "marketCap": "107979836.00",
+    "lastsale": "$4.90",
+    "netchange": "0.03",
+    "pctchange": "0.616%",
+    "volume": "128486",
+    "marketCap": "108645010.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25244,11 +25132,11 @@
   {
     "symbol": "INMD",
     "name": "InMode Ltd. Ordinary Shares",
-    "lastsale": "$18.11",
-    "netchange": "-1.29",
-    "pctchange": "-6.649%",
-    "volume": "942460",
-    "marketCap": "1520922387.00",
+    "lastsale": "$18.13",
+    "netchange": "0.02",
+    "pctchange": "0.11%",
+    "volume": "548355",
+    "marketCap": "1522602036.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25258,11 +25146,11 @@
   {
     "symbol": "INNV",
     "name": "InnovAge Holding Corp. Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "0.01",
-    "pctchange": "0.208%",
-    "volume": "56167",
-    "marketCap": "651539724.00",
+    "lastsale": "$4.79",
+    "netchange": "-0.02",
+    "pctchange": "-0.416%",
+    "volume": "33390",
+    "marketCap": "648830619.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -25272,11 +25160,11 @@
   {
     "symbol": "INO",
     "name": "Inovio Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "-0.11",
-    "pctchange": "-2.663%",
-    "volume": "454388",
-    "marketCap": "104921964.00",
+    "lastsale": "$4.17",
+    "netchange": "0.15",
+    "pctchange": "3.731%",
+    "volume": "514052",
+    "marketCap": "108836962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -25286,11 +25174,11 @@
   {
     "symbol": "INOD",
     "name": "Innodata Inc. Common Stock",
-    "lastsale": "$45.13",
-    "netchange": "-0.53",
-    "pctchange": "-1.161%",
-    "volume": "2112934",
-    "marketCap": "1308784622.00",
+    "lastsale": "$44.55",
+    "netchange": "-0.58",
+    "pctchange": "-1.285%",
+    "volume": "1414014",
+    "marketCap": "1291964434.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "EDP Services",
@@ -25300,11 +25188,11 @@
   {
     "symbol": "INSE",
     "name": "Inspired Entertainment Inc. Common Stock",
-    "lastsale": "$9.83",
-    "netchange": "-0.07",
-    "pctchange": "-0.707%",
-    "volume": "101509",
-    "marketCap": "261264709.00",
+    "lastsale": "$9.56",
+    "netchange": "-0.27",
+    "pctchange": "-2.747%",
+    "volume": "136934",
+    "marketCap": "254088567.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -25314,11 +25202,11 @@
   {
     "symbol": "INSG",
     "name": "Inseego Corp. Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "-1.28",
-    "pctchange": "-10.39%",
-    "volume": "278762",
-    "marketCap": "165104381.00",
+    "lastsale": "$10.99",
+    "netchange": "-0.05",
+    "pctchange": "-0.453%",
+    "volume": "173604",
+    "marketCap": "164356626.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25328,11 +25216,11 @@
   {
     "symbol": "INSM",
     "name": "Insmed Incorporated Common Stock",
-    "lastsale": "$75.33",
-    "netchange": "-0.03",
-    "pctchange": "-0.04%",
-    "volume": "2244303",
-    "marketCap": "13476741973.00",
+    "lastsale": "$75.40",
+    "netchange": "0.07",
+    "pctchange": "0.093%",
+    "volume": "1412127",
+    "marketCap": "13489265163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25342,11 +25230,11 @@
   {
     "symbol": "INTA",
     "name": "Intapp Inc. Common Stock",
-    "lastsale": "$66.96",
-    "netchange": "-0.63",
-    "pctchange": "-0.932%",
-    "volume": "659777",
-    "marketCap": "5181733214.00",
+    "lastsale": "$66.46",
+    "netchange": "-0.50",
+    "pctchange": "-0.747%",
+    "volume": "406084",
+    "marketCap": "5143040463.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25356,11 +25244,11 @@
   {
     "symbol": "INTC",
     "name": "Intel Corporation Common Stock",
-    "lastsale": "$20.80",
-    "netchange": "-1.16",
-    "pctchange": "-5.282%",
-    "volume": "167687933",
-    "marketCap": "89710400000.00",
+    "lastsale": "$20.92",
+    "netchange": "0.12",
+    "pctchange": "0.577%",
+    "volume": "78282515",
+    "marketCap": "90227960000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25370,11 +25258,11 @@
   {
     "symbol": "INTG",
     "name": "Intergroup Corporation (The) Common Stock",
-    "lastsale": "$14.30",
-    "netchange": "-0.04",
-    "pctchange": "-0.279%",
-    "volume": "1319",
-    "marketCap": "30997438.00",
+    "lastsale": "$14.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.35%",
+    "volume": "2098",
+    "marketCap": "30889055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -25384,11 +25272,11 @@
   {
     "symbol": "INTJ",
     "name": "Intelligent Group Limited Ordinary Shares",
-    "lastsale": "$0.9801",
-    "netchange": "-0.1199",
-    "pctchange": "-10.90%",
-    "volume": "59816",
-    "marketCap": "12863813.00",
+    "lastsale": "$0.995",
+    "netchange": "0.0149",
+    "pctchange": "1.52%",
+    "volume": "24007",
+    "marketCap": "13059375.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -25398,11 +25286,11 @@
   {
     "symbol": "INTR",
     "name": "Inter & Co. Inc. Class A Common Shares",
-    "lastsale": "$4.53",
-    "netchange": "0.17",
-    "pctchange": "3.899%",
-    "volume": "1989129",
-    "marketCap": "1987942473.00",
+    "lastsale": "$4.43",
+    "netchange": "-0.10",
+    "pctchange": "-2.208%",
+    "volume": "1867866",
+    "marketCap": "1944058533.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -25412,11 +25300,11 @@
   {
     "symbol": "INTS",
     "name": "Intensity Therapeutics Inc. Common stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.18",
-    "pctchange": "-6.716%",
-    "volume": "63698",
-    "marketCap": "34669243.00",
+    "lastsale": "$2.75",
+    "netchange": "0.25",
+    "pctchange": "10.00%",
+    "volume": "18615",
+    "marketCap": "38136167.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25426,11 +25314,11 @@
   {
     "symbol": "INTU",
     "name": "Intuit Inc. Common Stock",
-    "lastsale": "$648.70",
-    "netchange": "-5.94",
-    "pctchange": "-0.907%",
-    "volume": "1218920",
-    "marketCap": "181658704500.00",
+    "lastsale": "$646.47",
+    "netchange": "-2.23",
+    "pctchange": "-0.344%",
+    "volume": "1125051",
+    "marketCap": "181034226450.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Computer Software: Prepackaged Software",
@@ -25440,11 +25328,11 @@
   {
     "symbol": "INTZ",
     "name": "Intrusion Inc. Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "0.035",
-    "pctchange": "6.195%",
-    "volume": "210088",
-    "marketCap": "4833613.00",
+    "lastsale": "$0.5995",
+    "netchange": "-0.0005",
+    "pctchange": "-0.083%",
+    "volume": "2395641",
+    "marketCap": "4829585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -25454,11 +25342,11 @@
   {
     "symbol": "INV",
     "name": "Innventure Inc. Common Stock",
-    "lastsale": "$10.45",
-    "netchange": "-0.06",
-    "pctchange": "-0.571%",
-    "volume": "15335",
-    "marketCap": "517773183.00",
+    "lastsale": "$10.51",
+    "netchange": "0.06",
+    "pctchange": "0.574%",
+    "volume": "29153",
+    "marketCap": "520746043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -25468,11 +25356,11 @@
   {
     "symbol": "INVA",
     "name": "Innoviva Inc. Common Stock",
-    "lastsale": "$18.92",
-    "netchange": "0.05",
-    "pctchange": "0.265%",
-    "volume": "354456",
-    "marketCap": "1184412453.00",
+    "lastsale": "$19.05",
+    "netchange": "0.13",
+    "pctchange": "0.687%",
+    "volume": "391879",
+    "marketCap": "1192550593.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25482,11 +25370,11 @@
   {
     "symbol": "INVE",
     "name": "Identiv Inc. Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.03",
-    "pctchange": "-0.728%",
-    "volume": "87812",
-    "marketCap": "97690390.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.17",
+    "pctchange": "-4.156%",
+    "volume": "67531",
+    "marketCap": "93629910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -25496,11 +25384,11 @@
   {
     "symbol": "INVZ",
     "name": "Innoviz Technologies Ltd. Ordinary shares",
-    "lastsale": "$0.6327",
-    "netchange": "-0.0273",
-    "pctchange": "-4.136%",
-    "volume": "947575",
-    "marketCap": "104640417.00",
+    "lastsale": "$0.6844",
+    "netchange": "0.0517",
+    "pctchange": "8.171%",
+    "volume": "1397659",
+    "marketCap": "113190930.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25510,11 +25398,11 @@
   {
     "symbol": "INVZW",
     "name": "Innoviz Technologies Ltd. Warrant",
-    "lastsale": "$0.0804",
-    "netchange": "0.0135",
-    "pctchange": "20.179%",
-    "volume": "3210",
-    "marketCap": "13297123.00",
+    "lastsale": "$0.075",
+    "netchange": "-0.0054",
+    "pctchange": "-6.716%",
+    "volume": "16652",
+    "marketCap": "12404032.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25524,11 +25412,11 @@
   {
     "symbol": "INZY",
     "name": "Inozyme Pharma Inc. Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "-0.21",
-    "pctchange": "-7.807%",
-    "volume": "804187",
-    "marketCap": "159315691.00",
+    "lastsale": "$2.57",
+    "netchange": "0.09",
+    "pctchange": "3.629%",
+    "volume": "604789",
+    "marketCap": "165097309.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25538,11 +25426,11 @@
   {
     "symbol": "IOBT",
     "name": "IO Biotech Inc. Common Stock",
-    "lastsale": "$0.819",
-    "netchange": "-0.011",
-    "pctchange": "-1.325%",
-    "volume": "277900",
-    "marketCap": "53956469.00",
+    "lastsale": "$0.86",
+    "netchange": "0.041",
+    "pctchange": "5.006%",
+    "volume": "131580",
+    "marketCap": "56657586.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25552,11 +25440,11 @@
   {
     "symbol": "IONR",
     "name": "ioneer Ltd American Depositary Shares",
-    "lastsale": "$4.86",
-    "netchange": "-0.10",
-    "pctchange": "-2.016%",
-    "volume": "12812",
-    "marketCap": "284085050.00",
+    "lastsale": "$4.61",
+    "netchange": "-0.25",
+    "pctchange": "-5.144%",
+    "volume": "26688",
+    "marketCap": "269471622.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -25566,11 +25454,11 @@
   {
     "symbol": "IONS",
     "name": "Ionis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$36.75",
-    "netchange": "-0.40",
-    "pctchange": "-1.077%",
-    "volume": "1488104",
-    "marketCap": "5802725297.00",
+    "lastsale": "$38.11",
+    "netchange": "1.36",
+    "pctchange": "3.701%",
+    "volume": "1817049",
+    "marketCap": "6017465608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25580,11 +25468,11 @@
   {
     "symbol": "IOSP",
     "name": "Innospec Inc. Common Stock",
-    "lastsale": "$117.14",
-    "netchange": "-1.83",
-    "pctchange": "-1.538%",
-    "volume": "76177",
-    "marketCap": "2921658555.00",
+    "lastsale": "$116.16",
+    "netchange": "-0.98",
+    "pctchange": "-0.837%",
+    "volume": "70232",
+    "marketCap": "2897215791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -25594,11 +25482,11 @@
   {
     "symbol": "IOVA",
     "name": "Iovance Biotherapeutics Inc. Common Stock",
-    "lastsale": "$8.47",
-    "netchange": "-0.26",
-    "pctchange": "-2.978%",
-    "volume": "3722576",
-    "marketCap": "2581493291.00",
+    "lastsale": "$9.03",
+    "netchange": "0.56",
+    "pctchange": "6.612%",
+    "volume": "3846904",
+    "marketCap": "2752170534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25608,11 +25496,11 @@
   {
     "symbol": "IPA",
     "name": "ImmunoPrecise Antibodies Ltd. Common Stock",
-    "lastsale": "$0.3669",
-    "netchange": "-0.0005",
-    "pctchange": "-0.136%",
-    "volume": "88177",
-    "marketCap": "10016370.00",
+    "lastsale": "$0.3801",
+    "netchange": "0.0132",
+    "pctchange": "3.598%",
+    "volume": "292746",
+    "marketCap": "10376730.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25622,11 +25510,11 @@
   {
     "symbol": "IPAR",
     "name": "Interparfums Inc. Common Stock",
-    "lastsale": "$136.86",
-    "netchange": "-2.63",
-    "pctchange": "-1.885%",
-    "volume": "105472",
-    "marketCap": "4383664121.00",
+    "lastsale": "$136.46",
+    "netchange": "-0.40",
+    "pctchange": "-0.292%",
+    "volume": "99412",
+    "marketCap": "4370852009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -25637,9 +25525,9 @@
     "symbol": "IPDN",
     "name": "Professional Diversity Network Inc. Common Stock",
     "lastsale": "$0.62",
-    "netchange": "-0.05",
-    "pctchange": "-7.463%",
-    "volume": "52709",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24859",
     "marketCap": "8146773.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -25650,11 +25538,11 @@
   {
     "symbol": "IPGP",
     "name": "IPG Photonics Corporation Common Stock",
-    "lastsale": "$75.19",
-    "netchange": "-0.17",
-    "pctchange": "-0.226%",
-    "volume": "242524",
-    "marketCap": "3251823135.00",
+    "lastsale": "$76.67",
+    "netchange": "1.48",
+    "pctchange": "1.968%",
+    "volume": "176627",
+    "marketCap": "3315830294.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -25664,11 +25552,11 @@
   {
     "symbol": "IPHA",
     "name": "Innate Pharma S.A. ADS",
-    "lastsale": "$1.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21634",
-    "marketCap": "116657259.00",
+    "lastsale": "$1.47",
+    "netchange": "0.02",
+    "pctchange": "1.379%",
+    "volume": "40899",
+    "marketCap": "118266325.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25678,11 +25566,11 @@
   {
     "symbol": "IPSC",
     "name": "Century Therapeutics Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.694%",
-    "volume": "428604",
-    "marketCap": "121591530.00",
+    "lastsale": "$1.52",
+    "netchange": "0.09",
+    "pctchange": "6.294%",
+    "volume": "544864",
+    "marketCap": "129244144.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25692,11 +25580,11 @@
   {
     "symbol": "IPW",
     "name": "iPower Inc. Common Stock",
-    "lastsale": "$0.7947",
-    "netchange": "-0.0153",
-    "pctchange": "-1.889%",
-    "volume": "80954",
-    "marketCap": "24978408.00",
+    "lastsale": "$0.7511",
+    "netchange": "-0.0436",
+    "pctchange": "-5.486%",
+    "volume": "117673",
+    "marketCap": "23608006.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "RETAIL: Building Materials",
@@ -25706,11 +25594,11 @@
   {
     "symbol": "IPWR",
     "name": "Ideal Power Inc. Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "-0.03",
-    "pctchange": "-0.448%",
-    "volume": "30260",
-    "marketCap": "54345666.00",
+    "lastsale": "$6.23",
+    "netchange": "-0.44",
+    "pctchange": "-6.597%",
+    "volume": "38715",
+    "marketCap": "50760644.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -25720,11 +25608,11 @@
   {
     "symbol": "IPX",
     "name": "IperionX Limited American Depositary Share",
-    "lastsale": "$31.50",
-    "netchange": "1.93",
-    "pctchange": "6.527%",
-    "volume": "103810",
-    "marketCap": "810320994.00",
+    "lastsale": "$28.60",
+    "netchange": "-2.90",
+    "pctchange": "-9.206%",
+    "volume": "58073",
+    "marketCap": "735720014.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -25734,10 +25622,10 @@
   {
     "symbol": "IPXX",
     "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share",
-    "lastsale": "$11.03",
-    "netchange": "0.0598",
-    "pctchange": "0.545%",
-    "volume": "11975",
+    "lastsale": "$11.49",
+    "netchange": "0.46",
+    "pctchange": "4.17%",
+    "volume": "26149",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25762,10 +25650,10 @@
   {
     "symbol": "IPXXW",
     "name": "Inflection Point Acquisition Corp. II Warrant",
-    "lastsale": "$0.45",
-    "netchange": "0.0827",
-    "pctchange": "22.516%",
-    "volume": "146968",
+    "lastsale": "$0.50",
+    "netchange": "0.05",
+    "pctchange": "11.111%",
+    "volume": "53876",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25776,11 +25664,11 @@
   {
     "symbol": "IQ",
     "name": "iQIYI Inc. American Depositary Shares",
-    "lastsale": "$2.17",
-    "netchange": "-0.06",
-    "pctchange": "-2.691%",
-    "volume": "17883935",
-    "marketCap": "2082002496.00",
+    "lastsale": "$2.21",
+    "netchange": "0.04",
+    "pctchange": "1.843%",
+    "volume": "8191462",
+    "marketCap": "2120380423.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Video Chains",
@@ -25790,11 +25678,11 @@
   {
     "symbol": "IRBT",
     "name": "iRobot Corporation Common Stock",
-    "lastsale": "$8.59",
-    "netchange": "0.14",
-    "pctchange": "1.657%",
-    "volume": "1777575",
-    "marketCap": "262500161.00",
+    "lastsale": "$8.94",
+    "netchange": "0.35",
+    "pctchange": "4.075%",
+    "volume": "1124988",
+    "marketCap": "273195744.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Consumer Electronics/Appliances",
@@ -25804,11 +25692,11 @@
   {
     "symbol": "IRD",
     "name": "Opus Genetics Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.06",
-    "pctchange": "-5.00%",
-    "volume": "278408",
-    "marketCap": "35988041.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.03",
+    "pctchange": "-2.632%",
+    "volume": "194744",
+    "marketCap": "35040987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25818,11 +25706,11 @@
   {
     "symbol": "IRDM",
     "name": "Iridium Communications Inc Common Stock",
-    "lastsale": "$30.21",
-    "netchange": "-0.43",
-    "pctchange": "-1.403%",
-    "volume": "627583",
-    "marketCap": "3439341494.00",
+    "lastsale": "$31.00",
+    "netchange": "0.79",
+    "pctchange": "2.615%",
+    "volume": "1048686",
+    "marketCap": "3529281242.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25831,12 +25719,12 @@
   },
   {
     "symbol": "IREN",
-    "name": "Iris Energy Limited Ordinary Shares",
-    "lastsale": "$14.15",
-    "netchange": "-0.12",
-    "pctchange": "-0.841%",
-    "volume": "26885562",
-    "marketCap": "2679247018.00",
+    "name": "IREN Limited Ordinary Shares",
+    "lastsale": "$15.39",
+    "netchange": "1.24",
+    "pctchange": "8.763%",
+    "volume": "21765133",
+    "marketCap": "2914036156.00",
     "country": "Australia",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -25846,11 +25734,11 @@
   {
     "symbol": "IRIX",
     "name": "IRIDEX Corporation Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.12",
-    "pctchange": "-6.486%",
-    "volume": "25117",
-    "marketCap": "28780937.00",
+    "lastsale": "$1.79",
+    "netchange": "0.06",
+    "pctchange": "3.468%",
+    "volume": "11767",
+    "marketCap": "29779120.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25860,11 +25748,11 @@
   {
     "symbol": "IRMD",
     "name": "iRadimed Corporation Common Stock",
-    "lastsale": "$54.48",
-    "netchange": "-0.24",
-    "pctchange": "-0.439%",
-    "volume": "33270",
-    "marketCap": "690449066.00",
+    "lastsale": "$54.18",
+    "netchange": "-0.30",
+    "pctchange": "-0.551%",
+    "volume": "26628",
+    "marketCap": "686647033.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25874,10 +25762,10 @@
   {
     "symbol": "IROH",
     "name": "Iron Horse Acquisitions Corp. Common Stock",
-    "lastsale": "$10.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7790",
+    "lastsale": "$10.31",
+    "netchange": "0.02",
+    "pctchange": "0.194%",
+    "volume": "1424",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25889,9 +25777,9 @@
     "symbol": "IROHR",
     "name": "Iron Horse Acquisitions Corp. Right",
     "lastsale": "$0.35",
-    "netchange": "0.056",
-    "pctchange": "19.048%",
-    "volume": "1109",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25916,11 +25804,11 @@
   {
     "symbol": "IRON",
     "name": "Disc Medicine Inc. Common Stock",
-    "lastsale": "$62.31",
-    "netchange": "-2.15",
-    "pctchange": "-3.335%",
-    "volume": "236736",
-    "marketCap": "1854204281.00",
+    "lastsale": "$64.82",
+    "netchange": "2.51",
+    "pctchange": "4.028%",
+    "volume": "181395",
+    "marketCap": "1928896188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25930,11 +25818,11 @@
   {
     "symbol": "IROQ",
     "name": "IF Bancorp Inc. Common Stock",
-    "lastsale": "$23.08",
-    "netchange": "0.4421",
-    "pctchange": "1.953%",
-    "volume": "385",
-    "marketCap": "77387840.00",
+    "lastsale": "$23.40",
+    "netchange": "0.32",
+    "pctchange": "1.386%",
+    "volume": "1235",
+    "marketCap": "78460808.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -25944,11 +25832,11 @@
   {
     "symbol": "IRTC",
     "name": "iRhythm Technologies Inc. Common Stock",
-    "lastsale": "$81.41",
-    "netchange": "-5.39",
-    "pctchange": "-6.21%",
-    "volume": "313996",
-    "marketCap": "2547972948.00",
+    "lastsale": "$85.18",
+    "netchange": "3.77",
+    "pctchange": "4.631%",
+    "volume": "291023",
+    "marketCap": "2665966536.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -25958,11 +25846,11 @@
   {
     "symbol": "IRWD",
     "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "-0.21",
-    "pctchange": "-5.915%",
-    "volume": "1309130",
-    "marketCap": "534494816.00",
+    "lastsale": "$3.43",
+    "netchange": "0.09",
+    "pctchange": "2.695%",
+    "volume": "2952905",
+    "marketCap": "548897371.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25972,11 +25860,11 @@
   {
     "symbol": "ISPC",
     "name": "iSpecimen Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "0.14",
-    "pctchange": "3.608%",
-    "volume": "41465",
-    "marketCap": "3869801.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.12",
+    "pctchange": "-2.985%",
+    "volume": "55359",
+    "marketCap": "3754284.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -25986,11 +25874,11 @@
   {
     "symbol": "ISPO",
     "name": "Inspirato Incorporated Class A Common Stock",
-    "lastsale": "$3.62",
-    "netchange": "-0.1801",
-    "pctchange": "-4.739%",
-    "volume": "47816",
-    "marketCap": "39151263.00",
+    "lastsale": "$3.59",
+    "netchange": "-0.03",
+    "pctchange": "-0.829%",
+    "volume": "37392",
+    "marketCap": "38826805.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -26000,11 +25888,11 @@
   {
     "symbol": "ISPOW",
     "name": "Inspirato Incorporated Warrant",
-    "lastsale": "$0.0108",
-    "netchange": "-0.0005",
-    "pctchange": "-4.425%",
-    "volume": "10000",
-    "marketCap": "116805.00",
+    "lastsale": "$0.0142",
+    "netchange": "0.0034",
+    "pctchange": "31.481%",
+    "volume": "1042",
+    "marketCap": "153577.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -26014,11 +25902,11 @@
   {
     "symbol": "ISPR",
     "name": "Ispire Technology Inc. Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "-0.16",
-    "pctchange": "-2.778%",
-    "volume": "125863",
-    "marketCap": "317220501.00",
+    "lastsale": "$5.89",
+    "netchange": "0.29",
+    "pctchange": "5.179%",
+    "volume": "108554",
+    "marketCap": "333647991.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -26028,11 +25916,11 @@
   {
     "symbol": "ISRG",
     "name": "Intuitive Surgical Inc. Common Stock",
-    "lastsale": "$547.65",
-    "netchange": "-2.30",
-    "pctchange": "-0.418%",
-    "volume": "945194",
-    "marketCap": "195061673054.00",
+    "lastsale": "$550.41",
+    "netchange": "2.76",
+    "pctchange": "0.504%",
+    "volume": "1026229",
+    "marketCap": "196044728322.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -26043,9 +25931,9 @@
     "symbol": "ISRL",
     "name": "Israel Acquisitions Corp Class A Ordinary Shares",
     "lastsale": "$11.31",
-    "netchange": "0.01",
-    "pctchange": "0.088%",
-    "volume": "319",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "170",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -26053,27 +25941,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/isrl"
   },
-  {
-    "symbol": "ISRLU",
-    "name": "Israel Acquisitions Corp Unit",
-    "lastsale": "$11.31",
-    "netchange": "-1.08",
-    "pctchange": "-8.717%",
-    "volume": "2720",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/isrlu"
-  },
   {
     "symbol": "ISRLW",
     "name": "Israel Acquisitions Corp Warrant",
-    "lastsale": "$0.026",
-    "netchange": "-0.004",
-    "pctchange": "-13.333%",
-    "volume": "200",
+    "lastsale": "$0.0278",
+    "netchange": "0.0018",
+    "pctchange": "6.923%",
+    "volume": "600",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -26084,11 +25958,11 @@
   {
     "symbol": "ISSC",
     "name": "Innovative Solutions and Support Inc. Common Stock",
-    "lastsale": "$7.84",
-    "netchange": "-0.05",
-    "pctchange": "-0.634%",
-    "volume": "51400",
-    "marketCap": "137199647.00",
+    "lastsale": "$7.90",
+    "netchange": "0.06",
+    "pctchange": "0.765%",
+    "volume": "40539",
+    "marketCap": "138249645.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -26098,11 +25972,11 @@
   {
     "symbol": "ISTR",
     "name": "Investar Holding Corporation Common Stock",
-    "lastsale": "$23.81",
-    "netchange": "0.17",
-    "pctchange": "0.719%",
-    "volume": "26558",
-    "marketCap": "234014514.00",
+    "lastsale": "$23.63",
+    "netchange": "-0.18",
+    "pctchange": "-0.756%",
+    "volume": "22123",
+    "marketCap": "232245399.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -26112,11 +25986,11 @@
   {
     "symbol": "ITCI",
     "name": "Intra-Cellular Therapies Inc. Common Stock",
-    "lastsale": "$84.09",
-    "netchange": "-1.86",
-    "pctchange": "-2.164%",
-    "volume": "375009",
-    "marketCap": "8914978191.00",
+    "lastsale": "$84.55",
+    "netchange": "0.46",
+    "pctchange": "0.547%",
+    "volume": "274739",
+    "marketCap": "8963746059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26126,11 +26000,11 @@
   {
     "symbol": "ITIC",
     "name": "Investors Title Company Common Stock",
-    "lastsale": "$271.71",
-    "netchange": "1.23",
-    "pctchange": "0.455%",
-    "volume": "12096",
-    "marketCap": "511927996.00",
+    "lastsale": "$266.30",
+    "netchange": "-5.41",
+    "pctchange": "-1.991%",
+    "volume": "5291",
+    "marketCap": "501735031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -26140,11 +26014,11 @@
   {
     "symbol": "ITOS",
     "name": "iTeos Therapeutics Inc. Common Stock",
-    "lastsale": "$7.99",
-    "netchange": "-0.20",
-    "pctchange": "-2.442%",
-    "volume": "636624",
-    "marketCap": "291906005.00",
+    "lastsale": "$8.32",
+    "netchange": "0.33",
+    "pctchange": "4.13%",
+    "volume": "378971",
+    "marketCap": "303962198.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26154,11 +26028,11 @@
   {
     "symbol": "ITRI",
     "name": "Itron Inc. Common Stock",
-    "lastsale": "$115.80",
-    "netchange": "-2.29",
-    "pctchange": "-1.939%",
-    "volume": "529287",
-    "marketCap": "5221372206.00",
+    "lastsale": "$115.92",
+    "netchange": "0.12",
+    "pctchange": "0.104%",
+    "volume": "347476",
+    "marketCap": "5226782954.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -26168,11 +26042,11 @@
   {
     "symbol": "ITRM",
     "name": "Iterum Therapeutics plc Ordinary Share",
-    "lastsale": "$2.84",
-    "netchange": "0.45",
-    "pctchange": "18.828%",
-    "volume": "2361530",
-    "marketCap": "78145230.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.14",
+    "pctchange": "-4.93%",
+    "volume": "2669016",
+    "marketCap": "74293000.00",
     "country": "Ireland",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26182,11 +26056,11 @@
   {
     "symbol": "ITRN",
     "name": "Ituran Location and Control Ltd. Ordinary Shares",
-    "lastsale": "$31.18",
-    "netchange": "0.68",
-    "pctchange": "2.23%",
-    "volume": "75206",
-    "marketCap": "620281824.00",
+    "lastsale": "$31.07",
+    "netchange": "-0.11",
+    "pctchange": "-0.353%",
+    "volume": "78240",
+    "marketCap": "618093531.00",
     "country": "Israel",
     "ipoyear": "2005",
     "industry": "Electronic Components",
@@ -26196,11 +26070,11 @@
   {
     "symbol": "IVA",
     "name": "Inventiva S.A. American Depository Shares",
-    "lastsale": "$2.6406",
-    "netchange": "0.0206",
-    "pctchange": "0.786%",
-    "volume": "6957",
-    "marketCap": "137617000.00",
+    "lastsale": "$2.65",
+    "netchange": "0.0094",
+    "pctchange": "0.356%",
+    "volume": "1441",
+    "marketCap": "138106889.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26210,11 +26084,11 @@
   {
     "symbol": "IVAC",
     "name": "Intevac Inc. Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.365%",
-    "volume": "128863",
-    "marketCap": "73637420.00",
+    "lastsale": "$2.80",
+    "netchange": "0.07",
+    "pctchange": "2.564%",
+    "volume": "82247",
+    "marketCap": "75525559.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -26227,7 +26101,7 @@
     "lastsale": "$11.73",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26238,10 +26112,10 @@
   {
     "symbol": "IVCAW",
     "name": "Investcorp AI Acquisition Corp. Warrant",
-    "lastsale": "$0.0375",
-    "netchange": "-0.0345",
-    "pctchange": "-47.917%",
-    "volume": "57824",
+    "lastsale": "$0.0351",
+    "netchange": "-0.0024",
+    "pctchange": "-6.40%",
+    "volume": "68721",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26253,9 +26127,9 @@
     "symbol": "IVCB",
     "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares",
     "lastsale": "$11.59",
-    "netchange": "0.01",
-    "pctchange": "0.086%",
-    "volume": "14630",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26266,11 +26140,11 @@
   {
     "symbol": "IVCP",
     "name": "Swiftmerge Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$11.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.266%",
-    "volume": "150512",
-    "marketCap": "316406250.00",
+    "lastsale": "$11.245",
+    "netchange": "-0.005",
+    "pctchange": "-0.044%",
+    "volume": "67282",
+    "marketCap": "316265625.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Blank Checks",
@@ -26280,10 +26154,10 @@
   {
     "symbol": "IVCPU",
     "name": "Swiftmerge Acquisition Corp. Unit",
-    "lastsale": "$11.99",
-    "netchange": "1.14",
-    "pctchange": "10.507%",
-    "volume": "4795",
+    "lastsale": "$11.00",
+    "netchange": "-0.99",
+    "pctchange": "-8.257%",
+    "volume": "11032",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -26294,10 +26168,10 @@
   {
     "symbol": "IVCPW",
     "name": "Swiftmerge Acquisition Corp. Warrants",
-    "lastsale": "$0.15",
-    "netchange": "-0.002",
-    "pctchange": "-1.316%",
-    "volume": "1600",
+    "lastsale": "$0.1898",
+    "netchange": "0.0398",
+    "pctchange": "26.533%",
+    "volume": "45546",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26308,11 +26182,11 @@
   {
     "symbol": "IVDA",
     "name": "Iveda Solutions Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.05",
-    "pctchange": "-2.841%",
-    "volume": "132198",
-    "marketCap": "4545301.00",
+    "lastsale": "$1.86",
+    "netchange": "0.15",
+    "pctchange": "8.772%",
+    "volume": "229480",
+    "marketCap": "4944012.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26322,11 +26196,11 @@
   {
     "symbol": "IVDAW",
     "name": "Iveda Solutions Inc. Warrant",
-    "lastsale": "$0.06",
-    "netchange": "0.0001",
-    "pctchange": "0.167%",
+    "lastsale": "$0.0404",
+    "netchange": "-0.0196",
+    "pctchange": "-32.667%",
     "volume": "250",
-    "marketCap": "159484.00",
+    "marketCap": "107386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26336,11 +26210,11 @@
   {
     "symbol": "IVP",
     "name": "Inspire Veterinary Partners Inc. Class A Common Stock",
-    "lastsale": "$0.2169",
-    "netchange": "0.0027",
-    "pctchange": "1.261%",
-    "volume": "5827845",
-    "marketCap": "6275427.00",
+    "lastsale": "$0.22",
+    "netchange": "0.0031",
+    "pctchange": "1.429%",
+    "volume": "1263936",
+    "marketCap": "6365117.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -26350,11 +26224,11 @@
   {
     "symbol": "IVVD",
     "name": "Invivyd Inc. Common Stock",
-    "lastsale": "$0.5708",
-    "netchange": "-0.0654",
-    "pctchange": "-10.28%",
-    "volume": "992758",
-    "marketCap": "68276833.00",
+    "lastsale": "$0.5827",
+    "netchange": "0.0119",
+    "pctchange": "2.085%",
+    "volume": "851615",
+    "marketCap": "69700264.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26364,11 +26238,11 @@
   {
     "symbol": "IXHL",
     "name": "Incannex Healthcare Inc. Common Stock",
-    "lastsale": "$1.6697",
-    "netchange": "-0.0539",
-    "pctchange": "-3.127%",
-    "volume": "33704",
-    "marketCap": "29458237.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.0397",
+    "pctchange": "-2.378%",
+    "volume": "15988",
+    "marketCap": "28757816.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26378,11 +26252,11 @@
   {
     "symbol": "IZEA",
     "name": "IZEA Worldwide Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.14",
-    "pctchange": "-5.185%",
-    "volume": "35922",
-    "marketCap": "43434775.00",
+    "lastsale": "$2.59",
+    "netchange": "0.03",
+    "pctchange": "1.172%",
+    "volume": "34260",
+    "marketCap": "43943776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26392,11 +26266,11 @@
   {
     "symbol": "IZM",
     "name": "ICZOOM Group Inc. Class A Ordinary Shares",
-    "lastsale": "$2.19",
-    "netchange": "-0.03",
-    "pctchange": "-1.351%",
-    "volume": "125308",
-    "marketCap": "25693069.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.01",
+    "pctchange": "-0.457%",
+    "volume": "26111",
+    "marketCap": "25575749.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Video Chains",
@@ -26406,11 +26280,11 @@
   {
     "symbol": "IZTC",
     "name": "Invizyne Technologies Inc. Common Stock",
-    "lastsale": "$12.34",
-    "netchange": "-0.97",
-    "pctchange": "-7.288%",
-    "volume": "29939",
-    "marketCap": "77153987.00",
+    "lastsale": "$13.24",
+    "netchange": "0.90",
+    "pctchange": "7.293%",
+    "volume": "8394",
+    "marketCap": "82781101.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26420,11 +26294,11 @@
   {
     "symbol": "JACK",
     "name": "Jack In The Box Inc. Common Stock",
-    "lastsale": "$48.19",
-    "netchange": "-1.23",
-    "pctchange": "-2.489%",
-    "volume": "433076",
-    "marketCap": "907444060.00",
+    "lastsale": "$47.97",
+    "netchange": "-0.22",
+    "pctchange": "-0.457%",
+    "volume": "326809",
+    "marketCap": "903301340.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -26434,11 +26308,11 @@
   {
     "symbol": "JAGX",
     "name": "Jaguar Health Inc. Common Stock",
-    "lastsale": "$0.9887",
-    "netchange": "0.0088",
-    "pctchange": "0.898%",
-    "volume": "593352",
-    "marketCap": "11664967.00",
+    "lastsale": "$0.956",
+    "netchange": "-0.0327",
+    "pctchange": "-3.307%",
+    "volume": "471175",
+    "marketCap": "11279163.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26448,11 +26322,11 @@
   {
     "symbol": "JAKK",
     "name": "JAKKS Pacific Inc. Common Stock",
-    "lastsale": "$28.85",
-    "netchange": "0.19",
-    "pctchange": "0.663%",
-    "volume": "38286",
-    "marketCap": "317071222.00",
+    "lastsale": "$27.97",
+    "netchange": "-0.88",
+    "pctchange": "-3.05%",
+    "volume": "30755",
+    "marketCap": "307399726.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Recreational Games/Products/Toys",
@@ -26462,11 +26336,11 @@
   {
     "symbol": "JAMF",
     "name": "Jamf Holding Corp. Common Stock",
-    "lastsale": "$15.45",
-    "netchange": "-0.60",
-    "pctchange": "-3.738%",
-    "volume": "451653",
-    "marketCap": "1984475034.00",
+    "lastsale": "$15.42",
+    "netchange": "-0.03",
+    "pctchange": "-0.194%",
+    "volume": "343650",
+    "marketCap": "1980621684.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -26476,11 +26350,11 @@
   {
     "symbol": "JANX",
     "name": "Janux Therapeutics Inc. Common Stock",
-    "lastsale": "$66.30",
-    "netchange": "-0.535",
-    "pctchange": "-0.80%",
-    "volume": "3850105",
-    "marketCap": "3479557926.00",
+    "lastsale": "$64.99",
+    "netchange": "-1.31",
+    "pctchange": "-1.976%",
+    "volume": "1665496",
+    "marketCap": "3410806480.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26490,11 +26364,11 @@
   {
     "symbol": "JAZZ",
     "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)",
-    "lastsale": "$123.14",
-    "netchange": "-0.31",
-    "pctchange": "-0.251%",
-    "volume": "493195",
-    "marketCap": "7444378459.00",
+    "lastsale": "$122.59",
+    "netchange": "-0.55",
+    "pctchange": "-0.447%",
+    "volume": "271629",
+    "marketCap": "7411128433.00",
     "country": "Ireland",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26504,11 +26378,11 @@
   {
     "symbol": "JBDI",
     "name": "JBDI Holdings Limited Ordinary Shares",
-    "lastsale": "$0.6369",
-    "netchange": "-0.0033",
-    "pctchange": "-0.515%",
-    "volume": "156329",
-    "marketCap": "12602659.00",
+    "lastsale": "$0.6856",
+    "netchange": "0.0487",
+    "pctchange": "7.646%",
+    "volume": "145466",
+    "marketCap": "13566310.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "",
@@ -26518,11 +26392,11 @@
   {
     "symbol": "JBHT",
     "name": "J.B. Hunt Transport Services Inc. Common Stock",
-    "lastsale": "$181.85",
-    "netchange": "-3.28",
-    "pctchange": "-1.772%",
-    "volume": "627149",
-    "marketCap": "18335927135.00",
+    "lastsale": "$180.99",
+    "netchange": "-0.86",
+    "pctchange": "-0.473%",
+    "volume": "750848",
+    "marketCap": "18249213374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -26532,11 +26406,11 @@
   {
     "symbol": "JBLU",
     "name": "JetBlue Airways Corporation Common Stock",
-    "lastsale": "$6.42",
-    "netchange": "-0.14",
-    "pctchange": "-2.134%",
-    "volume": "23408366",
-    "marketCap": "2226948453.00",
+    "lastsale": "$6.59",
+    "netchange": "0.17",
+    "pctchange": "2.648%",
+    "volume": "18241691",
+    "marketCap": "2285917493.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Air Freight/Delivery Services",
@@ -26546,11 +26420,11 @@
   {
     "symbol": "JBSS",
     "name": "John B. Sanfilippo & Son Inc. Common Stock",
-    "lastsale": "$87.26",
-    "netchange": "-0.28",
-    "pctchange": "-0.32%",
-    "volume": "37888",
-    "marketCap": "1012518269.00",
+    "lastsale": "$86.30",
+    "netchange": "-0.96",
+    "pctchange": "-1.10%",
+    "volume": "43512",
+    "marketCap": "1001378943.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Specialty Foods",
@@ -26560,11 +26434,11 @@
   {
     "symbol": "JCSE",
     "name": "JE Cleantech Holdings Limited Ordinary Shares",
-    "lastsale": "$1.61",
-    "netchange": "-0.10",
-    "pctchange": "-5.848%",
-    "volume": "220408",
-    "marketCap": "8060732.00",
+    "lastsale": "$1.5843",
+    "netchange": "-0.0257",
+    "pctchange": "-1.596%",
+    "volume": "48392",
+    "marketCap": "7932061.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Miscellaneous manufacturing industries",
@@ -26574,11 +26448,11 @@
   {
     "symbol": "JCTC",
     "name": "Jewett-Cameron Trading Company Common Shares",
-    "lastsale": "$4.80",
-    "netchange": "-0.12",
-    "pctchange": "-2.439%",
-    "volume": "1888",
-    "marketCap": "16823050.00",
+    "lastsale": "$4.8201",
+    "netchange": "0.0201",
+    "pctchange": "0.419%",
+    "volume": "6712",
+    "marketCap": "16893496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -26588,11 +26462,11 @@
   {
     "symbol": "JD",
     "name": "JD.com Inc. American Depositary Shares",
-    "lastsale": "$36.41",
-    "netchange": "0.68",
-    "pctchange": "1.903%",
-    "volume": "8932178",
-    "marketCap": "57240819438.00",
+    "lastsale": "$37.18",
+    "netchange": "0.77",
+    "pctchange": "2.115%",
+    "volume": "11380982",
+    "marketCap": "58451350363.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -26602,11 +26476,11 @@
   {
     "symbol": "JDZG",
     "name": "JIADE LIMITED Common stock",
-    "lastsale": "$0.6501",
-    "netchange": "-0.0248",
-    "pctchange": "-3.675%",
-    "volume": "30495",
-    "marketCap": "15755480.00",
+    "lastsale": "$0.621",
+    "netchange": "-0.0291",
+    "pctchange": "-4.476%",
+    "volume": "87776",
+    "marketCap": "15050227.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -26616,11 +26490,11 @@
   {
     "symbol": "JFBR",
     "name": "Jeffs' Brands Ltd Ordinary Shares",
-    "lastsale": "$2.30",
-    "netchange": "-0.03",
-    "pctchange": "-1.288%",
-    "volume": "1788188",
-    "marketCap": "1654544.00",
+    "lastsale": "$2.90",
+    "netchange": "0.60",
+    "pctchange": "26.087%",
+    "volume": "20260587",
+    "marketCap": "2086164.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26630,11 +26504,11 @@
   {
     "symbol": "JFBRW",
     "name": "Jeffs' Brands Ltd Warrant",
-    "lastsale": "$0.0464",
-    "netchange": "-0.0016",
-    "pctchange": "-3.333%",
-    "volume": "16802",
-    "marketCap": "33379.00",
+    "lastsale": "$0.0525",
+    "netchange": "0.0061",
+    "pctchange": "13.147%",
+    "volume": "70334",
+    "marketCap": "37767.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26644,11 +26518,11 @@
   {
     "symbol": "JFIN",
     "name": "Jiayin Group Inc. American Depositary Shares",
-    "lastsale": "$6.27",
-    "netchange": "-0.17",
-    "pctchange": "-2.64%",
-    "volume": "26908",
-    "marketCap": "332513687.00",
+    "lastsale": "$6.35",
+    "netchange": "0.08",
+    "pctchange": "1.276%",
+    "volume": "33640",
+    "marketCap": "336756286.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26658,11 +26532,11 @@
   {
     "symbol": "JFU",
     "name": "9F Inc. American Depositary Shares",
-    "lastsale": "$1.53",
-    "netchange": "0.09",
-    "pctchange": "6.25%",
-    "volume": "21667",
-    "marketCap": "18013199.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.12",
+    "pctchange": "-7.843%",
+    "volume": "23774",
+    "marketCap": "16600400.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26672,11 +26546,11 @@
   {
     "symbol": "JG",
     "name": "Aurora Mobile Limited American Depositary Shares",
-    "lastsale": "$7.13",
-    "netchange": "-0.37",
-    "pctchange": "-4.933%",
-    "volume": "14014",
-    "marketCap": "42641036.00",
+    "lastsale": "$7.77",
+    "netchange": "0.64",
+    "pctchange": "8.976%",
+    "volume": "18685",
+    "marketCap": "46468563.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -26686,11 +26560,11 @@
   {
     "symbol": "JJSF",
     "name": "J & J Snack Foods Corp. Common Stock",
-    "lastsale": "$168.62",
-    "netchange": "-2.19",
-    "pctchange": "-1.282%",
-    "volume": "87039",
-    "marketCap": "3284454384.00",
+    "lastsale": "$166.92",
+    "netchange": "-1.70",
+    "pctchange": "-1.008%",
+    "volume": "52069",
+    "marketCap": "3251341038.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Specialty Foods",
@@ -26700,11 +26574,11 @@
   {
     "symbol": "JKHY",
     "name": "Jack Henry & Associates Inc. Common Stock",
-    "lastsale": "$173.61",
-    "netchange": "1.25",
-    "pctchange": "0.725%",
-    "volume": "650968",
-    "marketCap": "12666468413.00",
+    "lastsale": "$173.01",
+    "netchange": "-0.60",
+    "pctchange": "-0.346%",
+    "volume": "574501",
+    "marketCap": "12622692818.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "EDP Services",
@@ -26714,11 +26588,11 @@
   {
     "symbol": "JL",
     "name": "J-Long Group Limited Ordinary Shares",
-    "lastsale": "$0.3004",
-    "netchange": "0.0004",
-    "pctchange": "0.133%",
-    "volume": "183008",
-    "marketCap": "9432560.00",
+    "lastsale": "$0.29",
+    "netchange": "-0.0105",
+    "pctchange": "-3.494%",
+    "volume": "200897",
+    "marketCap": "9106000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -26728,11 +26602,11 @@
   {
     "symbol": "JMSB",
     "name": "John Marshall Bancorp Inc. Common Stock",
-    "lastsale": "$23.05",
-    "netchange": "0.16",
-    "pctchange": "0.699%",
-    "volume": "31172",
-    "marketCap": "328236910.00",
+    "lastsale": "$22.70",
+    "netchange": "-0.35",
+    "pctchange": "-1.518%",
+    "volume": "7816",
+    "marketCap": "323252835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26742,11 +26616,11 @@
   {
     "symbol": "JNVR",
     "name": "Janover Inc. Common Stock",
-    "lastsale": "$0.6165",
-    "netchange": "0.0865",
-    "pctchange": "16.321%",
-    "volume": "187404",
-    "marketCap": "6966192.00",
+    "lastsale": "$0.649",
+    "netchange": "0.0325",
+    "pctchange": "5.272%",
+    "volume": "90335",
+    "marketCap": "7333429.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -26756,11 +26630,11 @@
   {
     "symbol": "JOUT",
     "name": "Johnson Outdoors Inc. Class A Common Stock",
-    "lastsale": "$33.16",
-    "netchange": "-0.58",
-    "pctchange": "-1.719%",
-    "volume": "31574",
-    "marketCap": "341693639.00",
+    "lastsale": "$33.48",
+    "netchange": "0.32",
+    "pctchange": "0.965%",
+    "volume": "45155",
+    "marketCap": "344991044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -26770,11 +26644,11 @@
   {
     "symbol": "JRSH",
     "name": "Jerash Holdings (US) Inc. Common Stock",
-    "lastsale": "$3.36",
-    "netchange": "-0.09",
-    "pctchange": "-2.609%",
-    "volume": "2543",
-    "marketCap": "41310662.00",
+    "lastsale": "$3.40",
+    "netchange": "0.04",
+    "pctchange": "1.19%",
+    "volume": "6236",
+    "marketCap": "41802456.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Apparel",
@@ -26784,11 +26658,11 @@
   {
     "symbol": "JRVR",
     "name": "James River Group Holdings Ltd. Common Shares",
-    "lastsale": "$4.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "222024",
-    "marketCap": "175907059.00",
+    "lastsale": "$4.66",
+    "netchange": "0.01",
+    "pctchange": "0.215%",
+    "volume": "245998",
+    "marketCap": "176285354.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -26798,11 +26672,11 @@
   {
     "symbol": "JSM",
     "name": "Navient Corporation 6% Senior Notes due December 15 2043",
-    "lastsale": "$20.10",
-    "netchange": "-0.25",
-    "pctchange": "-1.229%",
-    "volume": "12920",
-    "marketCap": "2158005948.00",
+    "lastsale": "$19.97",
+    "netchange": "-0.13",
+    "pctchange": "-0.647%",
+    "volume": "20400",
+    "marketCap": "2144048696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26812,11 +26686,11 @@
   {
     "symbol": "JSPR",
     "name": "Jasper Therapeutics Inc. Common Stock",
-    "lastsale": "$21.53",
-    "netchange": "-1.56",
-    "pctchange": "-6.756%",
-    "volume": "247000",
-    "marketCap": "322979130.00",
+    "lastsale": "$22.48",
+    "netchange": "0.95",
+    "pctchange": "4.412%",
+    "volume": "189378",
+    "marketCap": "337230415.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26826,11 +26700,11 @@
   {
     "symbol": "JSPRW",
     "name": "Japer Therapeutics Inc. Warrants",
-    "lastsale": "$0.2058",
-    "netchange": "0.0059",
-    "pctchange": "2.951%",
-    "volume": "5888",
-    "marketCap": "3087278.00",
+    "lastsale": "$0.206",
+    "netchange": "0.0002",
+    "pctchange": "0.097%",
+    "volume": "1621",
+    "marketCap": "3090279.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26840,11 +26714,11 @@
   {
     "symbol": "JTAI",
     "name": "Jet.AI Inc. Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.06",
-    "pctchange": "-1.583%",
-    "volume": "106656",
-    "marketCap": "2912011.00",
+    "lastsale": "$4.00",
+    "netchange": "0.27",
+    "pctchange": "7.239%",
+    "volume": "457613",
+    "marketCap": "3122800.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -26854,11 +26728,11 @@
   {
     "symbol": "JUNE",
     "name": "Junee Limited Ordinary Shares",
-    "lastsale": "$3.55",
-    "netchange": "-0.17",
-    "pctchange": "-4.57%",
-    "volume": "83407",
-    "marketCap": "46176107.00",
+    "lastsale": "$3.77",
+    "netchange": "0.22",
+    "pctchange": "6.197%",
+    "volume": "45639",
+    "marketCap": "49037725.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "",
@@ -26868,11 +26742,11 @@
   {
     "symbol": "JUNS",
     "name": "Jupiter Neurosciences Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "0.55",
-    "pctchange": "9.928%",
-    "volume": "566772",
-    "marketCap": "200217355.00",
+    "lastsale": "$7.79",
+    "netchange": "1.70",
+    "pctchange": "27.915%",
+    "volume": "187786",
+    "marketCap": "256107257.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26882,11 +26756,11 @@
   {
     "symbol": "JVA",
     "name": "Coffee Holding Co. Inc. Common Stock",
-    "lastsale": "$4.06",
-    "netchange": "0.07",
-    "pctchange": "1.754%",
-    "volume": "65114",
-    "marketCap": "23176912.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.15",
+    "pctchange": "-3.695%",
+    "volume": "76413",
+    "marketCap": "22320622.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Packaged Foods",
@@ -26899,7 +26773,7 @@
     "lastsale": "$10.40",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1326",
+    "volume": "30045",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -26907,42 +26781,14 @@
     "sector": "",
     "url": "/market-activity/stocks/jvsa"
   },
-  {
-    "symbol": "JVSAR",
-    "name": "JV SPAC Acquisition Corp. Right",
-    "lastsale": "$0.30",
-    "netchange": "0.024",
-    "pctchange": "8.696%",
-    "volume": "25311",
-    "marketCap": "0.00",
-    "country": "China",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/jvsar"
-  },
-  {
-    "symbol": "JVSAU",
-    "name": "JVSPAC Acquisition Corp. Unit",
-    "lastsale": "$10.66",
-    "netchange": "-0.24",
-    "pctchange": "-2.202%",
-    "volume": "4234",
-    "marketCap": "0.00",
-    "country": "China",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/jvsau"
-  },
   {
     "symbol": "JWEL",
     "name": "Jowell Global Ltd. Ordinary Shares",
-    "lastsale": "$2.95",
-    "netchange": "0.28",
-    "pctchange": "10.487%",
-    "volume": "23134",
-    "marketCap": "6402901.00",
+    "lastsale": "$3.0856",
+    "netchange": "0.1356",
+    "pctchange": "4.597%",
+    "volume": "28997",
+    "marketCap": "6697218.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -26952,11 +26798,11 @@
   {
     "symbol": "JXJT",
     "name": "JX Luxventure Limited Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.08",
-    "pctchange": "-6.504%",
-    "volume": "154588",
-    "marketCap": "6972671.00",
+    "lastsale": "$1.18",
+    "netchange": "0.03",
+    "pctchange": "2.609%",
+    "volume": "127794",
+    "marketCap": "7154567.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "Apparel",
@@ -26966,11 +26812,11 @@
   {
     "symbol": "JYD",
     "name": "Jayud Global Logistics Limited Class A Ordinary Shares",
-    "lastsale": "$1.47",
-    "netchange": "0.46",
-    "pctchange": "45.545%",
-    "volume": "11396263",
-    "marketCap": "31387768.00",
+    "lastsale": "$1.92",
+    "netchange": "0.45",
+    "pctchange": "30.612%",
+    "volume": "2635586",
+    "marketCap": "40996268.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -26980,11 +26826,11 @@
   {
     "symbol": "JYNT",
     "name": "The Joint Corp. Common Stock",
-    "lastsale": "$11.65",
-    "netchange": "-0.05",
-    "pctchange": "-0.427%",
-    "volume": "24461",
-    "marketCap": "174559045.00",
+    "lastsale": "$11.58",
+    "netchange": "-0.07",
+    "pctchange": "-0.601%",
+    "volume": "25405",
+    "marketCap": "173510192.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Multi-Sector Companies",
@@ -26994,11 +26840,11 @@
   {
     "symbol": "JZ",
     "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs",
-    "lastsale": "$0.99",
-    "netchange": "0.01",
-    "pctchange": "1.02%",
-    "volume": "1151",
-    "marketCap": "19983150.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.01",
+    "pctchange": "-1.01%",
+    "volume": "6494",
+    "marketCap": "19781300.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -27008,11 +26854,11 @@
   {
     "symbol": "JZXN",
     "name": "Jiuzi Holdings Inc. Ordinary Shares",
-    "lastsale": "$1.47",
-    "netchange": "0.1534",
-    "pctchange": "11.651%",
-    "volume": "2989513",
-    "marketCap": "13309377.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.29",
+    "pctchange": "-19.728%",
+    "volume": "1956750",
+    "marketCap": "10683718.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27025,7 +26871,7 @@
     "lastsale": "$12.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "17",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -27051,9 +26897,9 @@
     "symbol": "KACLW",
     "name": "Kairous Acquisition Corp. Limited Warrants",
     "lastsale": "$0.0162",
-    "netchange": "0.0002",
-    "pctchange": "1.25%",
-    "volume": "500",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "42",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -27064,11 +26910,11 @@
   {
     "symbol": "KALA",
     "name": "KALA BIO Inc. Common Stock",
-    "lastsale": "$6.28",
-    "netchange": "-0.40",
-    "pctchange": "-5.988%",
-    "volume": "33567",
-    "marketCap": "28951673.00",
+    "lastsale": "$6.79",
+    "netchange": "0.51",
+    "pctchange": "8.121%",
+    "volume": "2376",
+    "marketCap": "31302844.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27078,11 +26924,11 @@
   {
     "symbol": "KALU",
     "name": "Kaiser Aluminum Corporation Common Stock",
-    "lastsale": "$81.61",
-    "netchange": "-1.02",
-    "pctchange": "-1.234%",
-    "volume": "53700",
-    "marketCap": "1312942088.00",
+    "lastsale": "$80.50",
+    "netchange": "-1.11",
+    "pctchange": "-1.36%",
+    "volume": "56801",
+    "marketCap": "1295084403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27092,11 +26938,11 @@
   {
     "symbol": "KALV",
     "name": "KalVista Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$9.055",
-    "netchange": "-0.405",
-    "pctchange": "-4.281%",
-    "volume": "335054",
-    "marketCap": "391316099.00",
+    "lastsale": "$9.81",
+    "netchange": "0.755",
+    "pctchange": "8.338%",
+    "volume": "362034",
+    "marketCap": "423943780.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27106,11 +26952,11 @@
   {
     "symbol": "KARO",
     "name": "Karooooo Ltd. Ordinary Shares",
-    "lastsale": "$44.20",
-    "netchange": "-0.16",
-    "pctchange": "-0.361%",
-    "volume": "30865",
-    "marketCap": "1365780000.00",
+    "lastsale": "$49.59",
+    "netchange": "5.39",
+    "pctchange": "12.195%",
+    "volume": "115305",
+    "marketCap": "1532331000.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27120,11 +26966,11 @@
   {
     "symbol": "KAVL",
     "name": "Kaival Brands Innovations Group Inc. Common Stock",
-    "lastsale": "$0.724",
-    "netchange": "-0.0056",
-    "pctchange": "-0.768%",
-    "volume": "133817",
-    "marketCap": "4911586.00",
+    "lastsale": "$0.7034",
+    "netchange": "-0.0206",
+    "pctchange": "-2.845%",
+    "volume": "66292",
+    "marketCap": "4771836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -27134,11 +26980,11 @@
   {
     "symbol": "KC",
     "name": "Kingsoft Cloud Holdings Limited American Depositary Shares",
-    "lastsale": "$8.92",
-    "netchange": "0.76",
-    "pctchange": "9.314%",
-    "volume": "5449110",
-    "marketCap": "2262876025.00",
+    "lastsale": "$9.25",
+    "netchange": "0.33",
+    "pctchange": "3.70%",
+    "volume": "4869011",
+    "marketCap": "2346592290.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -27148,11 +26994,11 @@
   {
     "symbol": "KDLY",
     "name": "Kindly MD Inc. Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "-0.10",
-    "pctchange": "-5.65%",
-    "volume": "572173",
-    "marketCap": "9982385.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.08",
+    "pctchange": "-4.79%",
+    "volume": "310502",
+    "marketCap": "9504187.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -27162,11 +27008,11 @@
   {
     "symbol": "KDLYW",
     "name": "Kindly MD Inc. Warrants",
-    "lastsale": "$0.1999",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25",
-    "marketCap": "1194897.00",
+    "lastsale": "$0.23",
+    "netchange": "0.0301",
+    "pctchange": "15.058%",
+    "volume": "556",
+    "marketCap": "1374819.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -27176,11 +27022,11 @@
   {
     "symbol": "KDP",
     "name": "Keurig Dr Pepper Inc. Common Stock",
-    "lastsale": "$32.98",
-    "netchange": "0.36",
-    "pctchange": "1.104%",
-    "volume": "7365841",
-    "marketCap": "44735841344.00",
+    "lastsale": "$32.72",
+    "netchange": "-0.26",
+    "pctchange": "-0.788%",
+    "volume": "9582685",
+    "marketCap": "44383163395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -27190,11 +27036,11 @@
   {
     "symbol": "KE",
     "name": "Kimball Electronics Inc. Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "-0.40",
-    "pctchange": "-2.044%",
-    "volume": "100025",
-    "marketCap": "473128080.00",
+    "lastsale": "$19.07",
+    "netchange": "-0.10",
+    "pctchange": "-0.522%",
+    "volume": "106966",
+    "marketCap": "470660015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -27204,11 +27050,11 @@
   {
     "symbol": "KELYA",
     "name": "Kelly Services Inc. Class A Common Stock",
-    "lastsale": "$14.20",
-    "netchange": "-0.21",
-    "pctchange": "-1.457%",
-    "volume": "339937",
-    "marketCap": "505659614.00",
+    "lastsale": "$14.33",
+    "netchange": "0.13",
+    "pctchange": "0.915%",
+    "volume": "447690",
+    "marketCap": "510288893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -27221,7 +27067,7 @@
     "lastsale": "$14.72",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "120",
+    "volume": "19",
     "marketCap": "524176727.00",
     "country": "United States",
     "ipoyear": "",
@@ -27232,11 +27078,11 @@
   {
     "symbol": "KEQU",
     "name": "Kewaunee Scientific Corporation Common Stock",
-    "lastsale": "$40.01",
-    "netchange": "-1.04",
-    "pctchange": "-2.533%",
-    "volume": "5007",
-    "marketCap": "114901038.00",
+    "lastsale": "$42.35",
+    "netchange": "2.34",
+    "pctchange": "5.849%",
+    "volume": "8294",
+    "marketCap": "121621069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -27246,11 +27092,11 @@
   {
     "symbol": "KFFB",
     "name": "Kentucky First Federal Bancorp Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.0488",
-    "pctchange": "-1.835%",
-    "volume": "2078",
-    "marketCap": "21106326.00",
+    "lastsale": "$2.7734",
+    "netchange": "0.1634",
+    "pctchange": "6.261%",
+    "volume": "12737",
+    "marketCap": "22427695.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27260,11 +27106,11 @@
   {
     "symbol": "KGEI",
     "name": "Kolibri Global Energy Inc. Common stock",
-    "lastsale": "$4.4501",
-    "netchange": "0.0601",
-    "pctchange": "1.369%",
-    "volume": "7673",
-    "marketCap": "159028618.00",
+    "lastsale": "$4.4229",
+    "netchange": "-0.0272",
+    "pctchange": "-0.611%",
+    "volume": "3978",
+    "marketCap": "158056600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -27274,11 +27120,11 @@
   {
     "symbol": "KHC",
     "name": "The Kraft Heinz Company Common Stock",
-    "lastsale": "$30.91",
-    "netchange": "-0.09",
-    "pctchange": "-0.29%",
-    "volume": "10089664",
-    "marketCap": "37375595974.00",
+    "lastsale": "$30.81",
+    "netchange": "-0.10",
+    "pctchange": "-0.324%",
+    "volume": "11870838",
+    "marketCap": "37254678484.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -27288,11 +27134,11 @@
   {
     "symbol": "KIDS",
     "name": "OrthoPediatrics Corp. Common Stock",
-    "lastsale": "$23.10",
-    "netchange": "-1.29",
-    "pctchange": "-5.289%",
-    "volume": "192941",
-    "marketCap": "559388122.00",
+    "lastsale": "$23.17",
+    "netchange": "0.07",
+    "pctchange": "0.303%",
+    "volume": "258751",
+    "marketCap": "561083237.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -27302,11 +27148,11 @@
   {
     "symbol": "KINS",
     "name": "Kingstone Companies Inc. Common Stock",
-    "lastsale": "$16.92",
-    "netchange": "0.32",
-    "pctchange": "1.928%",
-    "volume": "407905",
-    "marketCap": "208947313.00",
+    "lastsale": "$16.44",
+    "netchange": "-0.48",
+    "pctchange": "-2.837%",
+    "volume": "521227",
+    "marketCap": "203019730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27316,11 +27162,11 @@
   {
     "symbol": "KIRK",
     "name": "Kirkland's Inc. COMMONSTOCK",
-    "lastsale": "$2.02",
-    "netchange": "0.03",
-    "pctchange": "1.508%",
-    "volume": "447941",
-    "marketCap": "26485509.00",
+    "lastsale": "$1.975",
+    "netchange": "-0.045",
+    "pctchange": "-2.228%",
+    "volume": "1163348",
+    "marketCap": "25895485.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -27330,11 +27176,11 @@
   {
     "symbol": "KITT",
     "name": "Nauticus Robotics Inc. Common stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.06",
-    "pctchange": "-5.31%",
-    "volume": "683019",
-    "marketCap": "6855998.00",
+    "lastsale": "$1.11",
+    "netchange": "0.04",
+    "pctchange": "3.738%",
+    "volume": "365138",
+    "marketCap": "7112297.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27344,11 +27190,11 @@
   {
     "symbol": "KITTW",
     "name": "Nauticus Robotics Inc. Warrant",
-    "lastsale": "$0.0138",
-    "netchange": "-0.0006",
-    "pctchange": "-4.167%",
-    "volume": "8261",
-    "marketCap": "88423.00",
+    "lastsale": "$0.0136",
+    "netchange": "-0.0002",
+    "pctchange": "-1.449%",
+    "volume": "72448",
+    "marketCap": "87142.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27358,11 +27204,11 @@
   {
     "symbol": "KLAC",
     "name": "KLA Corporation Common Stock",
-    "lastsale": "$642.61",
-    "netchange": "-23.61",
-    "pctchange": "-3.544%",
-    "volume": "1028185",
-    "marketCap": "85955370941.00",
+    "lastsale": "$648.34",
+    "netchange": "5.73",
+    "pctchange": "0.892%",
+    "volume": "862372",
+    "marketCap": "86721814469.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Electronic Components",
@@ -27372,11 +27218,11 @@
   {
     "symbol": "KLIC",
     "name": "Kulicke and Soffa Industries Inc. Common Stock",
-    "lastsale": "$48.14",
-    "netchange": "-1.33",
-    "pctchange": "-2.688%",
-    "volume": "480887",
-    "marketCap": "2593362264.00",
+    "lastsale": "$48.23",
+    "netchange": "0.09",
+    "pctchange": "0.187%",
+    "volume": "359079",
+    "marketCap": "2598210677.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27386,11 +27232,11 @@
   {
     "symbol": "KLTO",
     "name": "Klotho Neurosciences Inc. Common Stock",
-    "lastsale": "$0.4531",
-    "netchange": "-0.0359",
-    "pctchange": "-7.342%",
-    "volume": "126129",
-    "marketCap": "9634499.00",
+    "lastsale": "$0.4971",
+    "netchange": "0.044",
+    "pctchange": "9.711%",
+    "volume": "166390",
+    "marketCap": "10570093.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27401,9 +27247,9 @@
     "symbol": "KLTOW",
     "name": "Klotho Neurosciences Inc. Warrant",
     "lastsale": "$0.0266",
-    "netchange": "0.0003",
-    "pctchange": "1.141%",
-    "volume": "15239",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "41117",
     "marketCap": "565609.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -27414,11 +27260,11 @@
   {
     "symbol": "KLTR",
     "name": "Kaltura Inc. Common Stock",
-    "lastsale": "$2.26",
-    "netchange": "-0.01",
-    "pctchange": "-0.441%",
-    "volume": "414429",
-    "marketCap": "338311421.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.02",
+    "pctchange": "-0.885%",
+    "volume": "189542",
+    "marketCap": "335317515.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27428,11 +27274,11 @@
   {
     "symbol": "KLXE",
     "name": "KLX Energy Services Holdings Inc. Common Stock",
-    "lastsale": "$5.00",
-    "netchange": "-0.44",
-    "pctchange": "-8.088%",
-    "volume": "152696",
-    "marketCap": "84301680.00",
+    "lastsale": "$4.955",
+    "netchange": "-0.045",
+    "pctchange": "-0.90%",
+    "volume": "106539",
+    "marketCap": "83542965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -27442,11 +27288,11 @@
   {
     "symbol": "KMDA",
     "name": "Kamada Ltd. Ordinary Shares",
-    "lastsale": "$6.00",
-    "netchange": "-0.06",
-    "pctchange": "-0.99%",
-    "volume": "39841",
-    "marketCap": "269040000.00",
+    "lastsale": "$6.08",
+    "netchange": "0.08",
+    "pctchange": "1.333%",
+    "volume": "23981",
+    "marketCap": "272627200.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27456,11 +27302,11 @@
   {
     "symbol": "KNDI",
     "name": "Kandi Technologies Group Inc. Ordinary Shares",
-    "lastsale": "$1.08",
-    "netchange": "-0.02",
-    "pctchange": "-1.818%",
-    "volume": "166731",
-    "marketCap": "94346893.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.04",
+    "pctchange": "-3.704%",
+    "volume": "284720",
+    "marketCap": "90852563.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -27470,11 +27316,11 @@
   {
     "symbol": "KNSA",
     "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares",
-    "lastsale": "$20.98",
-    "netchange": "-0.15",
-    "pctchange": "-0.71%",
-    "volume": "218075",
-    "marketCap": "1514788834.00",
+    "lastsale": "$21.51",
+    "netchange": "0.53",
+    "pctchange": "2.526%",
+    "volume": "314433",
+    "marketCap": "1553055663.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27484,11 +27330,11 @@
   {
     "symbol": "KOD",
     "name": "Kodiak Sciences Inc Common Stock",
-    "lastsale": "$7.35",
-    "netchange": "0.06",
-    "pctchange": "0.823%",
-    "volume": "234675",
-    "marketCap": "386784739.00",
+    "lastsale": "$7.83",
+    "netchange": "0.48",
+    "pctchange": "6.531%",
+    "volume": "251413",
+    "marketCap": "412044150.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27498,11 +27344,11 @@
   {
     "symbol": "KOPN",
     "name": "Kopin Corporation Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "0.02",
-    "pctchange": "1.681%",
-    "volume": "1319200",
-    "marketCap": "192148726.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.826%",
+    "volume": "997298",
+    "marketCap": "190560720.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Semiconductors",
@@ -27512,11 +27358,11 @@
   {
     "symbol": "KOSS",
     "name": "Koss Corporation Common Stock",
-    "lastsale": "$6.97",
-    "netchange": "0.05",
-    "pctchange": "0.723%",
-    "volume": "460772",
-    "marketCap": "65175041.00",
+    "lastsale": "$7.31",
+    "netchange": "0.34",
+    "pctchange": "4.878%",
+    "volume": "287888",
+    "marketCap": "68354311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -27526,11 +27372,11 @@
   {
     "symbol": "KPLT",
     "name": "Katapult Holdings Inc. Common Stock",
-    "lastsale": "$7.01",
-    "netchange": "-0.29",
-    "pctchange": "-3.973%",
-    "volume": "8812",
-    "marketCap": "30777538.00",
+    "lastsale": "$6.8541",
+    "netchange": "-0.1559",
+    "pctchange": "-2.224%",
+    "volume": "10591",
+    "marketCap": "30093056.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27540,11 +27386,11 @@
   {
     "symbol": "KPLTW",
     "name": "Katapult Holdings Inc. Warrant",
-    "lastsale": "$0.0057",
-    "netchange": "-0.0022",
-    "pctchange": "-27.848%",
-    "volume": "5900",
-    "marketCap": "25026.00",
+    "lastsale": "$0.0058",
+    "netchange": "0.0001",
+    "pctchange": "1.754%",
+    "volume": "5343",
+    "marketCap": "25465.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27554,11 +27400,11 @@
   {
     "symbol": "KPRX",
     "name": "Kiora Pharmaceuticals Inc.  Common Stock",
-    "lastsale": "$3.486",
-    "netchange": "0.0559",
-    "pctchange": "1.63%",
-    "volume": "7576",
-    "marketCap": "10460747.00",
+    "lastsale": "$3.50",
+    "netchange": "0.014",
+    "pctchange": "0.402%",
+    "volume": "12888",
+    "marketCap": "10502758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27568,11 +27414,11 @@
   {
     "symbol": "KPTI",
     "name": "Karyopharm Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7964",
-    "netchange": "0.0015",
-    "pctchange": "0.189%",
-    "volume": "925562",
-    "marketCap": "99800473.00",
+    "lastsale": "$0.7682",
+    "netchange": "-0.0282",
+    "pctchange": "-3.541%",
+    "volume": "1906358",
+    "marketCap": "96266604.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27582,11 +27428,11 @@
   {
     "symbol": "KRKR",
     "name": "36Kr Holdings Inc. American Depositary Shares",
-    "lastsale": "$3.46",
-    "netchange": "-0.39",
-    "pctchange": "-10.13%",
-    "volume": "5677",
-    "marketCap": "6747986.00",
+    "lastsale": "$3.37",
+    "netchange": "-0.09",
+    "pctchange": "-2.601%",
+    "volume": "9610",
+    "marketCap": "6572460.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27596,11 +27442,11 @@
   {
     "symbol": "KRMD",
     "name": "KORU Medical Systems Inc. Common Stock (DE)",
-    "lastsale": "$3.64",
-    "netchange": "-0.31",
-    "pctchange": "-7.848%",
-    "volume": "71179",
-    "marketCap": "166847787.00",
+    "lastsale": "$3.80",
+    "netchange": "0.16",
+    "pctchange": "4.396%",
+    "volume": "36405",
+    "marketCap": "174181755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -27610,11 +27456,11 @@
   {
     "symbol": "KRNT",
     "name": "Kornit Digital Ltd. Ordinary Shares",
-    "lastsale": "$31.18",
-    "netchange": "-0.67",
-    "pctchange": "-2.104%",
-    "volume": "200768",
-    "marketCap": "1487898157.00",
+    "lastsale": "$31.80",
+    "netchange": "0.62",
+    "pctchange": "1.988%",
+    "volume": "179379",
+    "marketCap": "1517484329.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -27624,11 +27470,11 @@
   {
     "symbol": "KRNY",
     "name": "Kearny Financial Corp Common Stock",
-    "lastsale": "$8.13",
-    "netchange": "0.04",
-    "pctchange": "0.494%",
-    "volume": "327809",
-    "marketCap": "525032823.00",
+    "lastsale": "$8.01",
+    "netchange": "-0.12",
+    "pctchange": "-1.476%",
+    "volume": "216855",
+    "marketCap": "517283261.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27639,9 +27485,9 @@
     "symbol": "KRON",
     "name": "Kronos Bio Inc. Common Stock",
     "lastsale": "$1.02",
-    "netchange": "0.0799",
-    "pctchange": "8.499%",
-    "volume": "1347708",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "325511",
     "marketCap": "61547736.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -27652,11 +27498,11 @@
   {
     "symbol": "KROS",
     "name": "Keros Therapeutics Inc. Common Stock",
-    "lastsale": "$64.61",
-    "netchange": "-3.18",
-    "pctchange": "-4.691%",
-    "volume": "591924",
-    "marketCap": "2617183695.00",
+    "lastsale": "$70.00",
+    "netchange": "5.39",
+    "pctchange": "8.342%",
+    "volume": "485950",
+    "marketCap": "2835518630.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27666,11 +27512,11 @@
   {
     "symbol": "KRRO",
     "name": "Korro Bio Inc. Common Stock",
-    "lastsale": "$39.12",
-    "netchange": "0.51",
-    "pctchange": "1.321%",
-    "volume": "180017",
-    "marketCap": "366486409.00",
+    "lastsale": "$42.58",
+    "netchange": "3.46",
+    "pctchange": "8.845%",
+    "volume": "272251",
+    "marketCap": "398900596.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27680,11 +27526,11 @@
   {
     "symbol": "KRT",
     "name": "Karat Packaging Inc. Common Stock",
-    "lastsale": "$31.17",
-    "netchange": "-0.37",
-    "pctchange": "-1.173%",
-    "volume": "36615",
-    "marketCap": "624151353.00",
+    "lastsale": "$31.21",
+    "netchange": "0.04",
+    "pctchange": "0.128%",
+    "volume": "26718",
+    "marketCap": "624952317.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -27694,11 +27540,11 @@
   {
     "symbol": "KRUS",
     "name": "Kura Sushi USA Inc. Class A Common Stock",
-    "lastsale": "$103.97",
-    "netchange": "0.29",
-    "pctchange": "0.28%",
-    "volume": "134849",
-    "marketCap": "1170291311.00",
+    "lastsale": "$106.76",
+    "netchange": "2.79",
+    "pctchange": "2.683%",
+    "volume": "125651",
+    "marketCap": "1201695684.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Restaurants",
@@ -27708,11 +27554,11 @@
   {
     "symbol": "KRYS",
     "name": "Krystal Biotech Inc. Common Stock",
-    "lastsale": "$179.76",
-    "netchange": "-7.86",
-    "pctchange": "-4.189%",
-    "volume": "288432",
-    "marketCap": "5169996108.00",
+    "lastsale": "$185.25",
+    "netchange": "5.49",
+    "pctchange": "3.054%",
+    "volume": "216762",
+    "marketCap": "5327891517.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27722,11 +27568,11 @@
   {
     "symbol": "KSCP",
     "name": "Knightscope Inc. Class A Common Stock",
-    "lastsale": "$16.13",
-    "netchange": "-0.57",
-    "pctchange": "-3.413%",
-    "volume": "112788",
-    "marketCap": "61591599.00",
+    "lastsale": "$15.43",
+    "netchange": "-0.70",
+    "pctchange": "-4.34%",
+    "volume": "241276",
+    "marketCap": "58918684.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -27736,11 +27582,11 @@
   {
     "symbol": "KSPI",
     "name": "Joint Stock Company Kaspi.kz American Depository Shares",
-    "lastsale": "$108.68",
-    "netchange": "-0.76",
-    "pctchange": "-0.694%",
-    "volume": "137623",
-    "marketCap": "20576760976.00",
+    "lastsale": "$110.06",
+    "netchange": "1.38",
+    "pctchange": "1.27%",
+    "volume": "169312",
+    "marketCap": "20838041158.00",
     "country": "Kazakhstan",
     "ipoyear": "2024",
     "industry": "",
@@ -27750,11 +27596,11 @@
   {
     "symbol": "KTCC",
     "name": "Key Tronic Corporation Common Stock",
-    "lastsale": "$5.44",
-    "netchange": "-0.08",
-    "pctchange": "-1.449%",
-    "volume": "9705",
-    "marketCap": "58544578.00",
+    "lastsale": "$5.40",
+    "netchange": "-0.04",
+    "pctchange": "-0.735%",
+    "volume": "12612",
+    "marketCap": "58114103.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electrical Products",
@@ -27764,11 +27610,11 @@
   {
     "symbol": "KTOS",
     "name": "Kratos Defense & Security Solutions Inc. Common Stock",
-    "lastsale": "$27.30",
-    "netchange": "-0.65",
-    "pctchange": "-2.326%",
-    "volume": "1211411",
-    "marketCap": "4124317088.00",
+    "lastsale": "$27.99",
+    "netchange": "0.69",
+    "pctchange": "2.527%",
+    "volume": "840056",
+    "marketCap": "4228558069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27778,11 +27624,11 @@
   {
     "symbol": "KTTA",
     "name": "Pasithea Therapeutics Corp. Common Stock",
-    "lastsale": "$2.82",
-    "netchange": "-0.09",
-    "pctchange": "-3.093%",
-    "volume": "23807",
-    "marketCap": "3571324.00",
+    "lastsale": "$2.84",
+    "netchange": "0.02",
+    "pctchange": "0.709%",
+    "volume": "15117",
+    "marketCap": "3596653.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27792,11 +27638,11 @@
   {
     "symbol": "KTTAW",
     "name": "Pasithea Therapeutics Corp. Warrant",
-    "lastsale": "$0.0251",
-    "netchange": "-0.0119",
-    "pctchange": "-32.162%",
-    "volume": "42152",
-    "marketCap": "31787.00",
+    "lastsale": "$0.0249",
+    "netchange": "-0.0003",
+    "pctchange": "-1.19%",
+    "volume": "9002",
+    "marketCap": "31534.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27806,11 +27652,11 @@
   {
     "symbol": "KURA",
     "name": "Kura Oncology Inc. Common Stock",
-    "lastsale": "$10.71",
-    "netchange": "-0.23",
-    "pctchange": "-2.102%",
-    "volume": "1612407",
-    "marketCap": "832849763.00",
+    "lastsale": "$10.67",
+    "netchange": "-0.04",
+    "pctchange": "-0.373%",
+    "volume": "1282861",
+    "marketCap": "829739213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27837,7 +27683,7 @@
     "lastsale": "$10.92",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "200",
+    "volume": "21",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27851,7 +27697,7 @@
     "lastsale": "$0.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5644",
+    "volume": "1392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27862,11 +27708,11 @@
   {
     "symbol": "KVHI",
     "name": "KVH Industries Inc. Common Stock",
-    "lastsale": "$5.84",
-    "netchange": "0.02",
-    "pctchange": "0.344%",
-    "volume": "25932",
-    "marketCap": "115626872.00",
+    "lastsale": "$5.81",
+    "netchange": "-0.03",
+    "pctchange": "-0.514%",
+    "volume": "24565",
+    "marketCap": "115032899.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27876,11 +27722,11 @@
   {
     "symbol": "KWE",
     "name": "KWESST Micro Systems Inc. Common Stock",
-    "lastsale": "$0.70",
-    "netchange": "-0.029",
-    "pctchange": "-3.978%",
-    "volume": "97970",
-    "marketCap": "1877556.00",
+    "lastsale": "$0.69",
+    "netchange": "-0.01",
+    "pctchange": "-1.429%",
+    "volume": "96395",
+    "marketCap": "1850734.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -27890,11 +27736,11 @@
   {
     "symbol": "KWESW",
     "name": "KWESST Micro Systems Inc. Warrant",
-    "lastsale": "$0.0286",
-    "netchange": "-0.0001",
-    "pctchange": "-0.348%",
-    "volume": "150",
-    "marketCap": "76712.00",
+    "lastsale": "$0.0289",
+    "netchange": "0.0003",
+    "pctchange": "1.049%",
+    "volume": "12307",
+    "marketCap": "77516.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -27904,11 +27750,11 @@
   {
     "symbol": "KXIN",
     "name": "Kaixin Holdings Ordinary Shares",
-    "lastsale": "$1.91",
-    "netchange": "0.03",
-    "pctchange": "1.596%",
-    "volume": "340344",
-    "marketCap": "1884377.00",
+    "lastsale": "$1.93",
+    "netchange": "0.02",
+    "pctchange": "1.047%",
+    "volume": "328436",
+    "marketCap": "1904109.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27918,11 +27764,11 @@
   {
     "symbol": "KYMR",
     "name": "Kymera Therapeutics Inc. Common Stock",
-    "lastsale": "$44.08",
-    "netchange": "-1.94",
-    "pctchange": "-4.216%",
-    "volume": "286681",
-    "marketCap": "2854853278.00",
+    "lastsale": "$46.67",
+    "netchange": "2.59",
+    "pctchange": "5.876%",
+    "volume": "371608",
+    "marketCap": "3022595338.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27932,11 +27778,11 @@
   {
     "symbol": "KYTX",
     "name": "Kyverna Therapeutics Inc. Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "-0.30",
-    "pctchange": "-6.061%",
-    "volume": "358584",
-    "marketCap": "200747996.00",
+    "lastsale": "$4.55",
+    "netchange": "-0.10",
+    "pctchange": "-2.151%",
+    "volume": "348626",
+    "marketCap": "196430835.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27946,11 +27792,11 @@
   {
     "symbol": "KZIA",
     "name": "Kazia Therapeutics Limited American Depositary Shares",
-    "lastsale": "$4.48",
-    "netchange": "-0.045",
-    "pctchange": "-0.994%",
-    "volume": "75897",
-    "marketCap": "14911716.00",
+    "lastsale": "$4.38",
+    "netchange": "-0.10",
+    "pctchange": "-2.232%",
+    "volume": "135478",
+    "marketCap": "14578865.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27960,11 +27806,11 @@
   {
     "symbol": "KZR",
     "name": "Kezar Life Sciences Inc. Common Stock",
-    "lastsale": "$6.95",
-    "netchange": "-0.10",
-    "pctchange": "-1.418%",
-    "volume": "67466",
-    "marketCap": "50708743.00",
+    "lastsale": "$6.80",
+    "netchange": "-0.15",
+    "pctchange": "-2.158%",
+    "volume": "76668",
+    "marketCap": "49614310.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27974,11 +27820,11 @@
   {
     "symbol": "LAB",
     "name": "Standard BioTools Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.09",
-    "pctchange": "-4.865%",
-    "volume": "978961",
-    "marketCap": "655175484.00",
+    "lastsale": "$1.82",
+    "netchange": "0.06",
+    "pctchange": "3.409%",
+    "volume": "872837",
+    "marketCap": "677511012.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -27988,11 +27834,11 @@
   {
     "symbol": "LAES",
     "name": "SEALSQ Corp Ordinary Shares",
-    "lastsale": "$0.3854",
-    "netchange": "-0.0076",
-    "pctchange": "-1.934%",
-    "volume": "2254232",
-    "marketCap": "9010652.00",
+    "lastsale": "$0.3979",
+    "netchange": "0.0125",
+    "pctchange": "3.243%",
+    "volume": "1496366",
+    "marketCap": "9302902.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -28002,11 +27848,11 @@
   {
     "symbol": "LAKE",
     "name": "Lakeland Industries Inc. Common Stock",
-    "lastsale": "$22.60",
-    "netchange": "-0.48",
-    "pctchange": "-2.08%",
-    "volume": "47161",
-    "marketCap": "167163250.00",
+    "lastsale": "$22.96",
+    "netchange": "0.36",
+    "pctchange": "1.593%",
+    "volume": "98200",
+    "marketCap": "169826028.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Industrial Specialties",
@@ -28016,11 +27862,11 @@
   {
     "symbol": "LAMR",
     "name": "Lamar Advertising Company Class A Common Stock",
-    "lastsale": "$131.51",
-    "netchange": "-1.03",
-    "pctchange": "-0.777%",
-    "volume": "346955",
-    "marketCap": "13461075199.00",
+    "lastsale": "$131.22",
+    "netchange": "-0.29",
+    "pctchange": "-0.221%",
+    "volume": "281515",
+    "marketCap": "13431391435.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Real Estate Investment Trusts",
@@ -28030,11 +27876,11 @@
   {
     "symbol": "LANC",
     "name": "Lancaster Colony Corporation Common Stock",
-    "lastsale": "$184.15",
-    "netchange": "0.50",
-    "pctchange": "0.272%",
-    "volume": "89488",
-    "marketCap": "5076094750.00",
+    "lastsale": "$179.73",
+    "netchange": "-4.42",
+    "pctchange": "-2.40%",
+    "volume": "111668",
+    "marketCap": "4954257450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -28044,13 +27890,13 @@
   {
     "symbol": "LAND",
     "name": "Gladstone Land Corporation Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "-0.04",
-    "pctchange": "-0.338%",
-    "volume": "237637",
-    "marketCap": "426978964.00",
+    "lastsale": "$11.65",
+    "netchange": "-0.15",
+    "pctchange": "-1.271%",
+    "volume": "299502",
+    "marketCap": "421551266.00",
     "country": "United States",
-    "ipoyear": "2013",
+    "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
     "url": "/market-activity/stocks/land"
@@ -28058,11 +27904,11 @@
   {
     "symbol": "LANDM",
     "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock",
-    "lastsale": "$24.9731",
-    "netchange": "0.1631",
-    "pctchange": "0.657%",
-    "volume": "165",
-    "marketCap": "903643083.00",
+    "lastsale": "$24.80",
+    "netchange": "-0.1731",
+    "pctchange": "-0.693%",
+    "volume": "987",
+    "marketCap": "897379518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28072,11 +27918,11 @@
   {
     "symbol": "LANDO",
     "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.26",
-    "netchange": "-0.08",
-    "pctchange": "-0.358%",
-    "volume": "9774",
-    "marketCap": "805470487.00",
+    "lastsale": "$22.278",
+    "netchange": "0.018",
+    "pctchange": "0.081%",
+    "volume": "12887",
+    "marketCap": "806121811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28086,11 +27932,11 @@
   {
     "symbol": "LANDP",
     "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.6285",
-    "netchange": "-0.3415",
-    "pctchange": "-1.554%",
-    "volume": "6615",
-    "marketCap": "782619876.00",
+    "lastsale": "$21.60",
+    "netchange": "-0.0285",
+    "pctchange": "-0.132%",
+    "volume": "13846",
+    "marketCap": "781588613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28100,11 +27946,11 @@
   {
     "symbol": "LARK",
     "name": "Landmark Bancorp Inc. Common Stock",
-    "lastsale": "$24.10",
-    "netchange": "0.10",
-    "pctchange": "0.417%",
-    "volume": "3201",
-    "marketCap": "139208396.00",
+    "lastsale": "$24.06",
+    "netchange": "-0.04",
+    "pctchange": "-0.166%",
+    "volume": "7749",
+    "marketCap": "138977345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28114,11 +27960,11 @@
   {
     "symbol": "LASE",
     "name": "Laser Photonics Corporation Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "-0.11",
-    "pctchange": "-2.124%",
-    "volume": "260390",
-    "marketCap": "70130243.00",
+    "lastsale": "$5.28",
+    "netchange": "0.21",
+    "pctchange": "4.142%",
+    "volume": "247568",
+    "marketCap": "73035046.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -28128,11 +27974,11 @@
   {
     "symbol": "LASR",
     "name": "nLIGHT Inc. Common Stock",
-    "lastsale": "$10.66",
-    "netchange": "-0.57",
-    "pctchange": "-5.076%",
-    "volume": "366128",
-    "marketCap": "516256935.00",
+    "lastsale": "$11.01",
+    "netchange": "0.35",
+    "pctchange": "3.283%",
+    "volume": "290859",
+    "marketCap": "533207210.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -28142,11 +27988,11 @@
   {
     "symbol": "LATG",
     "name": "Chenghe Acquisition I Co. Class A Ordinary Shares",
-    "lastsale": "$11.75",
-    "netchange": "-0.0225",
-    "pctchange": "-0.191%",
-    "volume": "4701",
-    "marketCap": "190937500.00",
+    "lastsale": "$11.73",
+    "netchange": "-0.02",
+    "pctchange": "-0.17%",
+    "volume": "1501",
+    "marketCap": "190612500.00",
     "country": "Mexico",
     "ipoyear": "2022",
     "industry": "Blank Checks",
@@ -28170,11 +28016,11 @@
   {
     "symbol": "LAUR",
     "name": "Laureate Education Inc. Common Stock",
-    "lastsale": "$18.67",
-    "netchange": "-0.12",
-    "pctchange": "-0.639%",
-    "volume": "461543",
-    "marketCap": "2813287662.00",
+    "lastsale": "$18.48",
+    "netchange": "-0.19",
+    "pctchange": "-1.018%",
+    "volume": "471984",
+    "marketCap": "2784657525.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -28184,11 +28030,11 @@
   {
     "symbol": "LAZR",
     "name": "Luminar Technologies Inc.  Class A Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "-0.64",
-    "pctchange": "-7.834%",
-    "volume": "2470471",
-    "marketCap": "250719723.00",
+    "lastsale": "$7.81",
+    "netchange": "0.28",
+    "pctchange": "3.718%",
+    "volume": "2321044",
+    "marketCap": "260042635.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -28198,11 +28044,11 @@
   {
     "symbol": "LBGJ",
     "name": "Li Bang International Corporation Inc. Ordinary Shares",
-    "lastsale": "$3.57",
-    "netchange": "-0.20",
-    "pctchange": "-5.305%",
-    "volume": "212968",
-    "marketCap": "66116400.00",
+    "lastsale": "$3.56",
+    "netchange": "-0.01",
+    "pctchange": "-0.28%",
+    "volume": "32502",
+    "marketCap": "65931200.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "",
@@ -28212,11 +28058,11 @@
   {
     "symbol": "LBRDA",
     "name": "Liberty Broadband Corporation Class A Common Stock",
-    "lastsale": "$85.55",
-    "netchange": "0.14",
-    "pctchange": "0.164%",
-    "volume": "880280",
-    "marketCap": "12220654442.00",
+    "lastsale": "$85.42",
+    "netchange": "-0.13",
+    "pctchange": "-0.152%",
+    "volume": "1171521",
+    "marketCap": "12202084189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28226,11 +28072,11 @@
   {
     "symbol": "LBRDK",
     "name": "Liberty Broadband Corporation Class C Common Stock",
-    "lastsale": "$86.475",
-    "netchange": "0.115",
-    "pctchange": "0.133%",
-    "volume": "569175",
-    "marketCap": "12352788929.00",
+    "lastsale": "$86.50",
+    "netchange": "0.025",
+    "pctchange": "0.029%",
+    "volume": "1555023",
+    "marketCap": "12356360131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28240,11 +28086,11 @@
   {
     "symbol": "LBRDP",
     "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.085",
-    "netchange": "0.085",
-    "pctchange": "0.354%",
-    "volume": "14551",
-    "marketCap": "3440496344.00",
+    "lastsale": "$24.065",
+    "netchange": "-0.02",
+    "pctchange": "-0.083%",
+    "volume": "7371",
+    "marketCap": "3437639382.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28254,11 +28100,11 @@
   {
     "symbol": "LBTYA",
     "name": "Liberty Global Ltd. Class A Common Shares",
-    "lastsale": "$13.86",
-    "netchange": "0.08",
-    "pctchange": "0.581%",
-    "volume": "1834776",
-    "marketCap": "4955566424.00",
+    "lastsale": "$13.42",
+    "netchange": "-0.44",
+    "pctchange": "-3.175%",
+    "volume": "2945995",
+    "marketCap": "4798246855.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28268,11 +28114,11 @@
   {
     "symbol": "LBTYB",
     "name": "Liberty Global Ltd. Class B Common Shares",
-    "lastsale": "$13.67",
-    "netchange": "-0.5686",
-    "pctchange": "-3.993%",
-    "volume": "806",
-    "marketCap": "4887632973.00",
+    "lastsale": "$13.40",
+    "netchange": "-0.27",
+    "pctchange": "-1.975%",
+    "volume": "1407",
+    "marketCap": "4791095965.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28282,11 +28128,11 @@
   {
     "symbol": "LBTYK",
     "name": "Liberty Global Ltd. Class C Common Shares",
-    "lastsale": "$14.39",
-    "netchange": "0.04",
-    "pctchange": "0.279%",
-    "volume": "1367296",
-    "marketCap": "5145064995.00",
+    "lastsale": "$14.03",
+    "netchange": "-0.36",
+    "pctchange": "-2.502%",
+    "volume": "1899583",
+    "marketCap": "5016348984.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28296,11 +28142,11 @@
   {
     "symbol": "LCFY",
     "name": "Locafy Limited Ordinary Share",
-    "lastsale": "$6.85",
-    "netchange": "-0.04",
-    "pctchange": "-0.581%",
-    "volume": "6292",
-    "marketCap": "9467967.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.10",
+    "pctchange": "-1.46%",
+    "volume": "5355",
+    "marketCap": "9329749.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -28310,11 +28156,11 @@
   {
     "symbol": "LCFYW",
     "name": "Locafy Limited Warrant",
-    "lastsale": "$7.61",
-    "netchange": "0.20",
-    "pctchange": "2.699%",
-    "volume": "1156",
-    "marketCap": "10518428.00",
+    "lastsale": "$7.50",
+    "netchange": "-0.11",
+    "pctchange": "-1.445%",
+    "volume": "1169",
+    "marketCap": "10366388.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -28324,11 +28170,11 @@
   {
     "symbol": "LCID",
     "name": "Lucid Group Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.476%",
-    "volume": "127470397",
-    "marketCap": "6294424910.00",
+    "lastsale": "$2.30",
+    "netchange": "0.21",
+    "pctchange": "10.048%",
+    "volume": "149984217",
+    "marketCap": "6926879088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -28338,11 +28184,11 @@
   {
     "symbol": "LCNB",
     "name": "LCNB Corporation Common Stock",
-    "lastsale": "$17.17",
-    "netchange": "0.31",
-    "pctchange": "1.839%",
-    "volume": "24209",
-    "marketCap": "242274486.00",
+    "lastsale": "$17.09",
+    "netchange": "-0.08",
+    "pctchange": "-0.466%",
+    "volume": "12691",
+    "marketCap": "241145659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28352,11 +28198,11 @@
   {
     "symbol": "LCUT",
     "name": "Lifetime Brands Inc. Common Stock",
-    "lastsale": "$6.47",
-    "netchange": "-0.11",
-    "pctchange": "-1.672%",
-    "volume": "59340",
-    "marketCap": "143354075.00",
+    "lastsale": "$6.87",
+    "netchange": "0.40",
+    "pctchange": "6.182%",
+    "volume": "74499",
+    "marketCap": "152216769.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -28366,11 +28212,11 @@
   {
     "symbol": "LDTC",
     "name": "LeddarTech Holdings Inc. Common Shares",
-    "lastsale": "$0.269",
-    "netchange": "0.0016",
-    "pctchange": "0.598%",
-    "volume": "33961",
-    "marketCap": "7739394.00",
+    "lastsale": "$0.3102",
+    "netchange": "0.0412",
+    "pctchange": "15.316%",
+    "volume": "401870",
+    "marketCap": "8924759.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28380,11 +28226,11 @@
   {
     "symbol": "LDTCW",
     "name": "LeddarTech Holdings Inc. Warrants",
-    "lastsale": "$0.02",
-    "netchange": "0.0005",
-    "pctchange": "2.564%",
-    "volume": "15312",
-    "marketCap": "575420.00",
+    "lastsale": "$0.0175",
+    "netchange": "-0.0025",
+    "pctchange": "-12.50%",
+    "volume": "1786",
+    "marketCap": "503492.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28394,11 +28240,11 @@
   {
     "symbol": "LDWY",
     "name": "Lendway Inc. Common Stock (DE)",
-    "lastsale": "$4.3423",
-    "netchange": "-0.0188",
-    "pctchange": "-0.431%",
-    "volume": "2600",
-    "marketCap": "7684130.00",
+    "lastsale": "$4.46",
+    "netchange": "0.1177",
+    "pctchange": "2.711%",
+    "volume": "4172",
+    "marketCap": "7892412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -28408,11 +28254,11 @@
   {
     "symbol": "LE",
     "name": "Lands' End Inc. Common Stock",
-    "lastsale": "$14.00",
-    "netchange": "-2.09",
-    "pctchange": "-12.989%",
-    "volume": "600383",
-    "marketCap": "436696078.00",
+    "lastsale": "$14.36",
+    "netchange": "0.36",
+    "pctchange": "2.571%",
+    "volume": "258797",
+    "marketCap": "447925406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -28422,11 +28268,11 @@
   {
     "symbol": "LECO",
     "name": "Lincoln Electric Holdings Inc. Common Shares",
-    "lastsale": "$212.00",
-    "netchange": "-4.08",
-    "pctchange": "-1.888%",
-    "volume": "343593",
-    "marketCap": "11962270236.00",
+    "lastsale": "$209.92",
+    "netchange": "-2.08",
+    "pctchange": "-0.981%",
+    "volume": "248959",
+    "marketCap": "11844904566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28436,11 +28282,11 @@
   {
     "symbol": "LEDS",
     "name": "SemiLEDS Corporation Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "-0.06",
-    "pctchange": "-4.688%",
-    "volume": "39735",
-    "marketCap": "8798320.00",
+    "lastsale": "$1.25",
+    "netchange": "0.03",
+    "pctchange": "2.459%",
+    "volume": "32531",
+    "marketCap": "9014673.00",
     "country": "Taiwan",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -28450,11 +28296,11 @@
   {
     "symbol": "LEE",
     "name": "Lee Enterprises Incorporated Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "-0.30",
-    "pctchange": "-1.84%",
-    "volume": "8950",
-    "marketCap": "99048864.00",
+    "lastsale": "$16.07",
+    "netchange": "0.07",
+    "pctchange": "0.438%",
+    "volume": "23112",
+    "marketCap": "99482203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -28464,11 +28310,11 @@
   {
     "symbol": "LEGH",
     "name": "Legacy Housing Corporation Common Stock (TX)",
-    "lastsale": "$25.32",
-    "netchange": "-0.33",
-    "pctchange": "-1.287%",
-    "volume": "42013",
-    "marketCap": "611688435.00",
+    "lastsale": "$25.50",
+    "netchange": "0.18",
+    "pctchange": "0.711%",
+    "volume": "39584",
+    "marketCap": "616036931.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -28478,11 +28324,11 @@
   {
     "symbol": "LEGN",
     "name": "Legend Biotech Corporation American Depositary Shares",
-    "lastsale": "$41.66",
-    "netchange": "-0.79",
-    "pctchange": "-1.861%",
-    "volume": "1153551",
-    "marketCap": "7578413718.00",
+    "lastsale": "$41.54",
+    "netchange": "-0.12",
+    "pctchange": "-0.288%",
+    "volume": "1318293",
+    "marketCap": "7556584394.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28492,11 +28338,11 @@
   {
     "symbol": "LENZ",
     "name": "LENZ Therapeutics Inc. Common Stock",
-    "lastsale": "$36.11",
-    "netchange": "0.28",
-    "pctchange": "0.781%",
-    "volume": "57317",
-    "marketCap": "993057210.00",
+    "lastsale": "$36.95",
+    "netchange": "0.84",
+    "pctchange": "2.326%",
+    "volume": "84490",
+    "marketCap": "1016157959.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28506,11 +28352,11 @@
   {
     "symbol": "LESL",
     "name": "Leslie's Inc. Common Stock",
-    "lastsale": "$2.22",
-    "netchange": "-0.18",
-    "pctchange": "-7.50%",
-    "volume": "7954435",
-    "marketCap": "410631837.00",
+    "lastsale": "$2.36",
+    "netchange": "0.14",
+    "pctchange": "6.306%",
+    "volume": "7178340",
+    "marketCap": "436527539.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -28520,11 +28366,11 @@
   {
     "symbol": "LEXX",
     "name": "Lexaria Bioscience Corp. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "-0.25",
-    "pctchange": "-9.653%",
-    "volume": "304773",
-    "marketCap": "36995880.00",
+    "lastsale": "$2.37",
+    "netchange": "0.03",
+    "pctchange": "1.282%",
+    "volume": "135969",
+    "marketCap": "37470186.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28535,9 +28381,9 @@
     "symbol": "LEXXW",
     "name": "Lexaria Bioscience Corp. Warrant",
     "lastsale": "$0.80",
-    "netchange": "-0.08",
-    "pctchange": "-9.091%",
-    "volume": "1340",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "12648164.00",
     "country": "Canada",
     "ipoyear": "",
@@ -28548,11 +28394,11 @@
   {
     "symbol": "LFCR",
     "name": "Lifecore Biomedical Inc. Common Stock",
-    "lastsale": "$7.19",
-    "netchange": "-0.42",
-    "pctchange": "-5.519%",
-    "volume": "111215",
-    "marketCap": "222158453.00",
+    "lastsale": "$7.145",
+    "netchange": "-0.045",
+    "pctchange": "-0.626%",
+    "volume": "152599",
+    "marketCap": "220768032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28562,11 +28408,11 @@
   {
     "symbol": "LFLY",
     "name": "Leafly Holdings Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.07",
-    "pctchange": "-5.072%",
-    "volume": "54963",
-    "marketCap": "4027205.00",
+    "lastsale": "$1.26",
+    "netchange": "-0.05",
+    "pctchange": "-3.817%",
+    "volume": "39346",
+    "marketCap": "3873495.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28576,11 +28422,11 @@
   {
     "symbol": "LFLYW",
     "name": "Leafly Holdings Inc. Warrant",
-    "lastsale": "$0.0221",
-    "netchange": "-0.0036",
-    "pctchange": "-14.008%",
-    "volume": "23476",
-    "marketCap": "67940.00",
+    "lastsale": "$0.0202",
+    "netchange": "-0.0019",
+    "pctchange": "-8.597%",
+    "volume": "20329",
+    "marketCap": "62099.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28590,11 +28436,11 @@
   {
     "symbol": "LFMD",
     "name": "LifeMD Inc. Common Stock",
-    "lastsale": "$5.47",
-    "netchange": "-0.57",
-    "pctchange": "-9.437%",
-    "volume": "691264",
-    "marketCap": "236917280.00",
+    "lastsale": "$5.58",
+    "netchange": "0.11",
+    "pctchange": "2.011%",
+    "volume": "517404",
+    "marketCap": "241681613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28604,11 +28450,11 @@
   {
     "symbol": "LFMDP",
     "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$22.76",
-    "netchange": "-0.24",
-    "pctchange": "-1.043%",
-    "volume": "896",
-    "marketCap": "985783783.00",
+    "lastsale": "$22.90",
+    "netchange": "0.14",
+    "pctchange": "0.615%",
+    "volume": "378",
+    "marketCap": "991847479.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28618,11 +28464,11 @@
   {
     "symbol": "LFST",
     "name": "LifeStance Health Group Inc. Common Stock",
-    "lastsale": "$7.22",
-    "netchange": "-0.11",
-    "pctchange": "-1.501%",
-    "volume": "884459",
-    "marketCap": "2762661493.00",
+    "lastsale": "$7.34",
+    "netchange": "0.12",
+    "pctchange": "1.662%",
+    "volume": "1194325",
+    "marketCap": "2808578305.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -28632,11 +28478,11 @@
   {
     "symbol": "LFUS",
     "name": "Littelfuse Inc. Common Stock",
-    "lastsale": "$243.43",
-    "netchange": "-3.00",
-    "pctchange": "-1.217%",
-    "volume": "98409",
-    "marketCap": "6040639256.00",
+    "lastsale": "$246.23",
+    "netchange": "2.80",
+    "pctchange": "1.15%",
+    "volume": "76058",
+    "marketCap": "6110120380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -28646,11 +28492,11 @@
   {
     "symbol": "LFVN",
     "name": "Lifevantage Corporation Common Stock (Delaware)",
-    "lastsale": "$15.00",
-    "netchange": "0.58",
-    "pctchange": "4.022%",
-    "volume": "64554",
-    "marketCap": "187878435.00",
+    "lastsale": "$14.61",
+    "netchange": "-0.39",
+    "pctchange": "-2.60%",
+    "volume": "57880",
+    "marketCap": "182993596.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28660,11 +28506,11 @@
   {
     "symbol": "LFWD",
     "name": "Lifeward Ltd. Ordinary Shares",
-    "lastsale": "$1.88",
-    "netchange": "-0.01",
-    "pctchange": "-0.529%",
-    "volume": "29587",
-    "marketCap": "16559309.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.08",
+    "pctchange": "-4.255%",
+    "volume": "64899",
+    "marketCap": "15854657.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -28674,11 +28520,11 @@
   {
     "symbol": "LGCB",
     "name": "Linkage Global Inc. Class A Ordinary Shares",
-    "lastsale": "$0.2136",
-    "netchange": "-0.0114",
-    "pctchange": "-5.067%",
-    "volume": "143701",
-    "marketCap": "4592400.00",
+    "lastsale": "$0.2189",
+    "netchange": "0.0053",
+    "pctchange": "2.481%",
+    "volume": "108627",
+    "marketCap": "4706350.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Catalog/Specialty Distribution",
@@ -28688,11 +28534,11 @@
   {
     "symbol": "LGCL",
     "name": "Lucas GC Limited Ordinary Shares",
-    "lastsale": "$0.602",
-    "netchange": "-0.029",
-    "pctchange": "-4.596%",
-    "volume": "956732",
-    "marketCap": "47897107.00",
+    "lastsale": "$0.604",
+    "netchange": "0.002",
+    "pctchange": "0.332%",
+    "volume": "134990",
+    "marketCap": "48056233.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -28702,11 +28548,11 @@
   {
     "symbol": "LGHL",
     "name": "Lion Group Holding Ltd. American Depositary Share",
-    "lastsale": "$0.1686",
-    "netchange": "-0.0019",
-    "pctchange": "-1.114%",
-    "volume": "1739762",
-    "marketCap": "684832.00",
+    "lastsale": "$0.1685",
+    "netchange": "-0.0001",
+    "pctchange": "-0.059%",
+    "volume": "986956",
+    "marketCap": "684426.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28716,11 +28562,11 @@
   {
     "symbol": "LGHLW",
     "name": "Lion Group Holding Ltd. Warrant",
-    "lastsale": "$0.0078",
-    "netchange": "0.0008",
-    "pctchange": "11.429%",
-    "volume": "4416",
-    "marketCap": "31683.00",
+    "lastsale": "$0.0077",
+    "netchange": "-0.0001",
+    "pctchange": "-1.282%",
+    "volume": "22747",
+    "marketCap": "31276.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28730,11 +28576,11 @@
   {
     "symbol": "LGIH",
     "name": "LGI Homes Inc. Common Stock",
-    "lastsale": "$105.71",
-    "netchange": "-3.30",
-    "pctchange": "-3.027%",
-    "volume": "157378",
-    "marketCap": "2485610816.00",
+    "lastsale": "$105.42",
+    "netchange": "-0.29",
+    "pctchange": "-0.274%",
+    "volume": "118416",
+    "marketCap": "2478791905.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -28744,11 +28590,11 @@
   {
     "symbol": "LGMK",
     "name": "LogicMark Inc. Common Stock (NV)",
-    "lastsale": "$1.84",
-    "netchange": "0.06",
-    "pctchange": "3.371%",
-    "volume": "334257",
-    "marketCap": "3401924.00",
+    "lastsale": "$2.11",
+    "netchange": "0.27",
+    "pctchange": "14.674%",
+    "volume": "1082345",
+    "marketCap": "3901120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -28758,11 +28604,11 @@
   {
     "symbol": "LGND",
     "name": "Ligand Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$123.51",
-    "netchange": "2.53",
-    "pctchange": "2.091%",
-    "volume": "114819",
-    "marketCap": "2333767519.00",
+    "lastsale": "$124.83",
+    "netchange": "1.32",
+    "pctchange": "1.069%",
+    "volume": "121260",
+    "marketCap": "2358709412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28772,11 +28618,11 @@
   {
     "symbol": "LGO",
     "name": "Largo Inc. Common Shares",
-    "lastsale": "$2.06",
-    "netchange": "-0.10",
-    "pctchange": "-4.63%",
-    "volume": "104848",
-    "marketCap": "132068660.00",
+    "lastsale": "$2.13",
+    "netchange": "0.07",
+    "pctchange": "3.398%",
+    "volume": "162056",
+    "marketCap": "136556430.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -28786,11 +28632,11 @@
   {
     "symbol": "LGTY",
     "name": "Logility Supply Chain Solutions Inc. Common Stock",
-    "lastsale": "$10.77",
-    "netchange": "-0.40",
-    "pctchange": "-3.581%",
-    "volume": "252322",
-    "marketCap": "362507495.00",
+    "lastsale": "$10.99",
+    "netchange": "0.22",
+    "pctchange": "2.043%",
+    "volume": "235509",
+    "marketCap": "369912476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -28800,11 +28646,11 @@
   {
     "symbol": "LGVN",
     "name": "Longeveron Inc. Class A Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "-0.12",
-    "pctchange": "-6.00%",
-    "volume": "590570",
-    "marketCap": "27893137.00",
+    "lastsale": "$2.08",
+    "netchange": "0.20",
+    "pctchange": "10.638%",
+    "volume": "876019",
+    "marketCap": "30860492.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28814,11 +28660,11 @@
   {
     "symbol": "LI",
     "name": "Li Auto Inc. American Depositary Shares",
-    "lastsale": "$22.53",
-    "netchange": "0.11",
-    "pctchange": "0.491%",
-    "volume": "3003723",
-    "marketCap": "23591392017.00",
+    "lastsale": "$22.32",
+    "netchange": "-0.21",
+    "pctchange": "-0.932%",
+    "volume": "3337195",
+    "marketCap": "23371498883.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -28828,11 +28674,11 @@
   {
     "symbol": "LICN",
     "name": "Lichen China Limited Class A Ordinary Shares",
-    "lastsale": "$2.12",
-    "netchange": "0.01",
-    "pctchange": "0.474%",
-    "volume": "4262660",
-    "marketCap": "60950000.00",
+    "lastsale": "$0.4886",
+    "netchange": "-1.6314",
+    "pctchange": "-76.953%",
+    "volume": "185737579",
+    "marketCap": "14047250.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Professional Services",
@@ -28842,11 +28688,11 @@
   {
     "symbol": "LIDR",
     "name": "AEye Inc. Class A Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.05",
-    "pctchange": "4.95%",
-    "volume": "159222",
-    "marketCap": "9681137.00",
+    "lastsale": "$1.09",
+    "netchange": "0.03",
+    "pctchange": "2.83%",
+    "volume": "91583",
+    "marketCap": "9955131.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28856,11 +28702,11 @@
   {
     "symbol": "LIDRW",
     "name": "AEye Inc. Warrant",
-    "lastsale": "$0.0159",
-    "netchange": "0.0006",
-    "pctchange": "3.922%",
-    "volume": "4951",
-    "marketCap": "145217.00",
+    "lastsale": "$0.0121",
+    "netchange": "-0.0038",
+    "pctchange": "-23.899%",
+    "volume": "66151",
+    "marketCap": "110511.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28870,11 +28716,11 @@
   {
     "symbol": "LIEN",
     "name": "Chicago Atlantic BDC Inc. Common Stock",
-    "lastsale": "$12.9839",
-    "netchange": "0.0039",
-    "pctchange": "0.03%",
-    "volume": "2633",
-    "marketCap": "296297363.00",
+    "lastsale": "$12.785",
+    "netchange": "-0.1989",
+    "pctchange": "-1.532%",
+    "volume": "22567",
+    "marketCap": "291758392.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -28884,11 +28730,11 @@
   {
     "symbol": "LIF",
     "name": "Life360 Inc. Common Stock",
-    "lastsale": "$51.20",
-    "netchange": "-0.50",
-    "pctchange": "-0.967%",
-    "volume": "577713",
-    "marketCap": "3822928589.00",
+    "lastsale": "$48.01",
+    "netchange": "-3.19",
+    "pctchange": "-6.23%",
+    "volume": "1248167",
+    "marketCap": "3584742218.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -28898,11 +28744,11 @@
   {
     "symbol": "LIFW",
     "name": "MSP Recovery Inc. Class A Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "0.02",
-    "pctchange": "1.274%",
-    "volume": "196251",
-    "marketCap": "220337335.00",
+    "lastsale": "$3.24",
+    "netchange": "1.65",
+    "pctchange": "103.774%",
+    "volume": "28996449",
+    "marketCap": "21261907.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -28912,11 +28758,11 @@
   {
     "symbol": "LIFWW",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.0019",
-    "netchange": "0.0004",
-    "pctchange": "26.667%",
-    "volume": "250212",
-    "marketCap": "263296.00",
+    "lastsale": "$0.0033",
+    "netchange": "0.0014",
+    "pctchange": "73.684%",
+    "volume": "2410251",
+    "marketCap": "21656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -28926,11 +28772,11 @@
   {
     "symbol": "LIFWZ",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.06",
-    "netchange": "0.0184",
-    "pctchange": "44.231%",
-    "volume": "7470",
-    "marketCap": "393739.00",
+    "lastsale": "$0.0687",
+    "netchange": "0.0087",
+    "pctchange": "14.50%",
+    "volume": "4197",
+    "marketCap": "450831.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -28940,11 +28786,11 @@
   {
     "symbol": "LILA",
     "name": "Liberty Latin America Ltd. Class A Common Stock",
-    "lastsale": "$6.85",
-    "netchange": "0.01",
-    "pctchange": "0.146%",
-    "volume": "320234",
-    "marketCap": "1347395000.00",
+    "lastsale": "$6.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.146%",
+    "volume": "278152",
+    "marketCap": "1345428000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28954,11 +28800,11 @@
   {
     "symbol": "LILAK",
     "name": "Liberty Latin America Ltd. Class C Common Stock",
-    "lastsale": "$6.80",
-    "netchange": "-0.01",
-    "pctchange": "-0.147%",
-    "volume": "1188287",
-    "marketCap": "1337560000.00",
+    "lastsale": "$6.82",
+    "netchange": "0.02",
+    "pctchange": "0.294%",
+    "volume": "1085210",
+    "marketCap": "1341494000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28968,11 +28814,11 @@
   {
     "symbol": "LIN",
     "name": "Linde plc Ordinary Shares",
-    "lastsale": "$448.58",
-    "netchange": "-10.87",
-    "pctchange": "-2.366%",
-    "volume": "2302076",
-    "marketCap": "213594912128.00",
+    "lastsale": "$449.44",
+    "netchange": "0.86",
+    "pctchange": "0.192%",
+    "volume": "2190569",
+    "marketCap": "214004407924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28982,11 +28828,11 @@
   {
     "symbol": "LINC",
     "name": "Lincoln Educational Services Corporation Common Stock",
-    "lastsale": "$16.10",
-    "netchange": "-0.05",
-    "pctchange": "-0.31%",
-    "volume": "77514",
-    "marketCap": "506814589.00",
+    "lastsale": "$16.27",
+    "netchange": "0.17",
+    "pctchange": "1.056%",
+    "volume": "166724",
+    "marketCap": "512166047.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Other Consumer Services",
@@ -28996,11 +28842,11 @@
   {
     "symbol": "LIND",
     "name": "Lindblad Expeditions Holdings Inc. Common Stock",
-    "lastsale": "$13.41",
-    "netchange": "-0.28",
-    "pctchange": "-2.045%",
-    "volume": "287211",
-    "marketCap": "730896816.00",
+    "lastsale": "$13.48",
+    "netchange": "0.07",
+    "pctchange": "0.522%",
+    "volume": "265802",
+    "marketCap": "734712087.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Transportation Services",
@@ -29010,11 +28856,11 @@
   {
     "symbol": "LINE",
     "name": "Lineage Inc. Common Stock",
-    "lastsale": "$62.90",
-    "netchange": "0.14",
-    "pctchange": "0.223%",
-    "volume": "1055686",
-    "marketCap": "14367097817.00",
+    "lastsale": "$62.12",
+    "netchange": "-0.78",
+    "pctchange": "-1.24%",
+    "volume": "1262268",
+    "marketCap": "14188936668.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -29024,11 +28870,11 @@
   {
     "symbol": "LINK",
     "name": "Interlink Electronics Inc. Common Stock",
-    "lastsale": "$4.695",
-    "netchange": "-0.17",
-    "pctchange": "-3.494%",
-    "volume": "30754",
-    "marketCap": "46312485.00",
+    "lastsale": "$5.40",
+    "netchange": "0.705",
+    "pctchange": "15.016%",
+    "volume": "97404",
+    "marketCap": "53266756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -29039,9 +28885,9 @@
     "symbol": "LION",
     "name": "Lionsgate Studios Corp. Common Shares",
     "lastsale": "$6.99",
-    "netchange": "0.02",
-    "pctchange": "0.287%",
-    "volume": "96492",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "620200",
     "marketCap": "2017881756.00",
     "country": "United States",
     "ipoyear": "",
@@ -29052,11 +28898,11 @@
   {
     "symbol": "LIPO",
     "name": "Lipella Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.32",
-    "pctchange": "11.552%",
-    "volume": "1584096",
-    "marketCap": "19312605.00",
+    "lastsale": "$2.87",
+    "netchange": "-0.22",
+    "pctchange": "-7.12%",
+    "volume": "107790",
+    "marketCap": "3469598.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29066,11 +28912,11 @@
   {
     "symbol": "LIQT",
     "name": "LiqTech International Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "0.25",
-    "pctchange": "13.587%",
-    "volume": "103830",
-    "marketCap": "19749248.00",
+    "lastsale": "$2.11",
+    "netchange": "0.02",
+    "pctchange": "0.957%",
+    "volume": "27558",
+    "marketCap": "19938236.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -29080,11 +28926,11 @@
   {
     "symbol": "LITE",
     "name": "Lumentum Holdings Inc. Common Stock",
-    "lastsale": "$92.64",
-    "netchange": "-2.26",
-    "pctchange": "-2.381%",
-    "volume": "1607930",
-    "marketCap": "6364368000.00",
+    "lastsale": "$92.84",
+    "netchange": "0.20",
+    "pctchange": "0.216%",
+    "volume": "1483206",
+    "marketCap": "6378108000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -29094,11 +28940,11 @@
   {
     "symbol": "LITM",
     "name": "Snow Lake Resources Ltd. Common Shares",
-    "lastsale": "$0.179",
-    "netchange": "0.0011",
-    "pctchange": "0.618%",
-    "volume": "3187681",
-    "marketCap": "4612126.00",
+    "lastsale": "$0.1669",
+    "netchange": "-0.0121",
+    "pctchange": "-6.76%",
+    "volume": "2454170",
+    "marketCap": "4300356.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Other Metals and Minerals",
@@ -29108,11 +28954,11 @@
   {
     "symbol": "LIVE",
     "name": "Live Ventures Incorporated Common Stock",
-    "lastsale": "$9.57",
-    "netchange": "0.26",
-    "pctchange": "2.793%",
-    "volume": "678",
-    "marketCap": "29969728.00",
+    "lastsale": "$9.37",
+    "netchange": "-0.20",
+    "pctchange": "-2.09%",
+    "volume": "2908",
+    "marketCap": "29343401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -29122,11 +28968,11 @@
   {
     "symbol": "LIVN",
     "name": "LivaNova PLC Ordinary Shares",
-    "lastsale": "$50.50",
-    "netchange": "-0.69",
-    "pctchange": "-1.348%",
-    "volume": "496338",
-    "marketCap": "2742192168.00",
+    "lastsale": "$49.71",
+    "netchange": "-0.79",
+    "pctchange": "-1.564%",
+    "volume": "504805",
+    "marketCap": "2699294508.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -29136,11 +28982,11 @@
   {
     "symbol": "LIXT",
     "name": "Lixte Biotechnology Holdings Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.02",
-    "pctchange": "-1.00%",
-    "volume": "16749",
-    "marketCap": "4453594.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.05",
+    "pctchange": "-2.525%",
+    "volume": "8687",
+    "marketCap": "4341130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29164,11 +29010,11 @@
   {
     "symbol": "LKCO",
     "name": "Luokung Technology Corp Ordinary Shares",
-    "lastsale": "$1.68",
-    "netchange": "0.04",
-    "pctchange": "2.439%",
-    "volume": "11941",
-    "marketCap": "4098741.00",
+    "lastsale": "$1.6409",
+    "netchange": "-0.0391",
+    "pctchange": "-2.327%",
+    "volume": "18121",
+    "marketCap": "4003348.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -29178,11 +29024,11 @@
   {
     "symbol": "LKFN",
     "name": "Lakeland Financial Corporation Common Stock",
-    "lastsale": "$73.97",
-    "netchange": "-1.02",
-    "pctchange": "-1.36%",
-    "volume": "71203",
-    "marketCap": "1886685033.00",
+    "lastsale": "$73.83",
+    "netchange": "-0.14",
+    "pctchange": "-0.189%",
+    "volume": "76602",
+    "marketCap": "1883114182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29192,11 +29038,11 @@
   {
     "symbol": "LKQ",
     "name": "LKQ Corporation Common Stock",
-    "lastsale": "$39.72",
-    "netchange": "0.24",
-    "pctchange": "0.608%",
-    "volume": "3929217",
-    "marketCap": "10325607864.00",
+    "lastsale": "$38.89",
+    "netchange": "-0.83",
+    "pctchange": "-2.09%",
+    "volume": "3178652",
+    "marketCap": "10109841133.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Motor Vehicles",
@@ -29206,11 +29052,11 @@
   {
     "symbol": "LLYVA",
     "name": "Liberty Media Corporation Series A Liberty Live Common Stock",
-    "lastsale": "$71.43",
-    "netchange": "-0.49",
-    "pctchange": "-0.681%",
-    "volume": "78390",
-    "marketCap": "6552861126.00",
+    "lastsale": "$71.84",
+    "netchange": "0.41",
+    "pctchange": "0.574%",
+    "volume": "46798",
+    "marketCap": "6590473797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -29220,11 +29066,11 @@
   {
     "symbol": "LLYVK",
     "name": "Liberty Media Corporation Series C Liberty Live Common Stock",
-    "lastsale": "$72.67",
-    "netchange": "-0.63",
-    "pctchange": "-0.859%",
-    "volume": "421604",
-    "marketCap": "6666616520.00",
+    "lastsale": "$72.91",
+    "netchange": "0.24",
+    "pctchange": "0.33%",
+    "volume": "287473",
+    "marketCap": "6688633693.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -29234,11 +29080,11 @@
   {
     "symbol": "LMAT",
     "name": "LeMaitre Vascular Inc. Common Stock",
-    "lastsale": "$102.48",
-    "netchange": "-2.49",
-    "pctchange": "-2.372%",
-    "volume": "94802",
-    "marketCap": "2304162472.00",
+    "lastsale": "$101.12",
+    "netchange": "-1.36",
+    "pctchange": "-1.327%",
+    "volume": "117237",
+    "marketCap": "2273584204.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -29248,11 +29094,11 @@
   {
     "symbol": "LMB",
     "name": "Limbach Holdings Inc. Common Stock",
-    "lastsale": "$100.08",
-    "netchange": "-1.98",
-    "pctchange": "-1.94%",
-    "volume": "74503",
-    "marketCap": "1128211948.00",
+    "lastsale": "$98.03",
+    "netchange": "-2.05",
+    "pctchange": "-2.048%",
+    "volume": "146916",
+    "marketCap": "1105102091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -29262,11 +29108,11 @@
   {
     "symbol": "LMFA",
     "name": "LM Funding America Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.16",
-    "pctchange": "-5.178%",
-    "volume": "217029",
-    "marketCap": "9953333.00",
+    "lastsale": "$2.95",
+    "netchange": "0.02",
+    "pctchange": "0.683%",
+    "volume": "178017",
+    "marketCap": "10021274.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -29276,11 +29122,11 @@
   {
     "symbol": "LMNR",
     "name": "Limoneira Co Common Stock",
-    "lastsale": "$26.53",
-    "netchange": "-0.63",
-    "pctchange": "-2.32%",
-    "volume": "51807",
-    "marketCap": "478916934.00",
+    "lastsale": "$26.91",
+    "netchange": "0.38",
+    "pctchange": "1.432%",
+    "volume": "41439",
+    "marketCap": "485776656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -29290,11 +29136,11 @@
   {
     "symbol": "LNKB",
     "name": "LINKBANCORP Inc. Common Stock",
-    "lastsale": "$7.76",
-    "netchange": "0.26",
-    "pctchange": "3.467%",
-    "volume": "87293",
-    "marketCap": "289993660.00",
+    "lastsale": "$7.61",
+    "netchange": "-0.15",
+    "pctchange": "-1.933%",
+    "volume": "54268",
+    "marketCap": "284388112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29304,25 +29150,25 @@
   {
     "symbol": "LNKS",
     "name": "Linkers Industries Limited Class A Ordinary Shares",
-    "lastsale": "$4.33",
-    "netchange": "0.33",
-    "pctchange": "8.25%",
-    "volume": "907824",
-    "marketCap": "0.00",
+    "lastsale": "$4.32",
+    "netchange": "-0.01",
+    "pctchange": "-0.231%",
+    "volume": "607992",
+    "marketCap": "58104000.00",
     "country": "Malaysia",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
+    "ipoyear": "2024",
+    "industry": "Electrical Products",
+    "sector": "Technology",
     "url": "/market-activity/stocks/lnks"
   },
   {
     "symbol": "LNSR",
     "name": "LENSAR Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "-0.38",
-    "pctchange": "-4.974%",
-    "volume": "31896",
-    "marketCap": "84323499.00",
+    "lastsale": "$7.70",
+    "netchange": "0.44",
+    "pctchange": "6.061%",
+    "volume": "56453",
+    "marketCap": "89434014.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -29332,11 +29178,11 @@
   {
     "symbol": "LNT",
     "name": "Alliant Energy Corporation Common Stock",
-    "lastsale": "$61.54",
-    "netchange": "-0.24",
-    "pctchange": "-0.388%",
-    "volume": "1232839",
-    "marketCap": "15791114891.00",
+    "lastsale": "$61.06",
+    "netchange": "-0.48",
+    "pctchange": "-0.78%",
+    "volume": "1773094",
+    "marketCap": "15667947274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -29346,11 +29192,11 @@
   {
     "symbol": "LNTH",
     "name": "Lantheus Holdings Inc. Common Stock",
-    "lastsale": "$89.34",
-    "netchange": "0.50",
-    "pctchange": "0.563%",
-    "volume": "666944",
-    "marketCap": "6211527975.00",
+    "lastsale": "$89.02",
+    "netchange": "-0.32",
+    "pctchange": "-0.358%",
+    "volume": "551654",
+    "marketCap": "6189279386.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -29361,9 +29207,9 @@
     "symbol": "LNW",
     "name": "Light & Wonder Inc. Common Stock",
     "lastsale": "$97.63",
-    "netchange": "-2.25",
-    "pctchange": "-2.253%",
-    "volume": "512757",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "262736",
     "marketCap": "8621498910.00",
     "country": "United States",
     "ipoyear": "",
@@ -29374,11 +29220,11 @@
   {
     "symbol": "LNZA",
     "name": "LanzaTech Global Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.04",
-    "pctchange": "-3.846%",
-    "volume": "540803",
-    "marketCap": "197782055.00",
+    "lastsale": "$1.04",
+    "netchange": "0.04",
+    "pctchange": "4.00%",
+    "volume": "357652",
+    "marketCap": "205693337.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -29388,11 +29234,11 @@
   {
     "symbol": "LNZAW",
     "name": "LanzaTech Global Inc. Warrant",
-    "lastsale": "$0.101",
-    "netchange": "0.01",
-    "pctchange": "10.989%",
-    "volume": "41216",
-    "marketCap": "19975988.00",
+    "lastsale": "$0.085",
+    "netchange": "-0.016",
+    "pctchange": "-15.842%",
+    "volume": "90962",
+    "marketCap": "16811475.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -29402,11 +29248,11 @@
   {
     "symbol": "LOAN",
     "name": "Manhattan Bridge Capital Inc",
-    "lastsale": "$5.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.183%",
-    "volume": "5330",
-    "marketCap": "62340648.00",
+    "lastsale": "$5.465",
+    "netchange": "0.015",
+    "pctchange": "0.275%",
+    "volume": "16442",
+    "marketCap": "62512228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29416,11 +29262,11 @@
   {
     "symbol": "LOBO",
     "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares",
-    "lastsale": "$2.10",
-    "netchange": "-0.009",
-    "pctchange": "-0.427%",
-    "volume": "4816",
-    "marketCap": "16338000.00",
+    "lastsale": "$2.055",
+    "netchange": "-0.045",
+    "pctchange": "-2.143%",
+    "volume": "11062",
+    "marketCap": "15987900.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -29430,11 +29276,11 @@
   {
     "symbol": "LOCO",
     "name": "El Pollo Loco Holdings Inc. Common Stock",
-    "lastsale": "$12.20",
-    "netchange": "-0.35",
-    "pctchange": "-2.789%",
-    "volume": "270190",
-    "marketCap": "365258557.00",
+    "lastsale": "$12.02",
+    "netchange": "-0.18",
+    "pctchange": "-1.475%",
+    "volume": "217531",
+    "marketCap": "359869497.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -29444,11 +29290,11 @@
   {
     "symbol": "LOGC",
     "name": "ContextLogic Inc. Class A Common Stock",
-    "lastsale": "$7.90",
-    "netchange": "-0.17",
-    "pctchange": "-2.107%",
-    "volume": "235408",
-    "marketCap": "207651935.00",
+    "lastsale": "$8.04",
+    "netchange": "0.14",
+    "pctchange": "1.772%",
+    "volume": "209828",
+    "marketCap": "211331842.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -29458,11 +29304,11 @@
   {
     "symbol": "LOGI",
     "name": "Logitech International S.A. Ordinary Shares",
-    "lastsale": "$84.31",
-    "netchange": "0.65",
-    "pctchange": "0.777%",
-    "volume": "294724",
-    "marketCap": "13383176330.00",
+    "lastsale": "$84.89",
+    "netchange": "0.58",
+    "pctchange": "0.688%",
+    "volume": "303585",
+    "marketCap": "13475244202.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -29472,11 +29318,11 @@
   {
     "symbol": "LOOP",
     "name": "Loop Industries Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.769%",
-    "volume": "57138",
-    "marketCap": "61430139.00",
+    "lastsale": "$1.299",
+    "netchange": "0.009",
+    "pctchange": "0.698%",
+    "volume": "17209",
+    "marketCap": "61858722.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29486,11 +29332,11 @@
   {
     "symbol": "LOPE",
     "name": "Grand Canyon Education Inc. Common Stock",
-    "lastsale": "$169.80",
-    "netchange": "-0.50",
-    "pctchange": "-0.294%",
-    "volume": "137870",
-    "marketCap": "4948953614.00",
+    "lastsale": "$167.79",
+    "netchange": "-2.01",
+    "pctchange": "-1.184%",
+    "volume": "99938",
+    "marketCap": "4890370594.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -29500,10 +29346,10 @@
   {
     "symbol": "LOT",
     "name": "Lotus Technology Inc. American Depositary Shares",
-    "lastsale": "$3.94",
-    "netchange": "-0.04",
-    "pctchange": "-1.005%",
-    "volume": "112318",
+    "lastsale": "$3.93",
+    "netchange": "-0.01",
+    "pctchange": "-0.254%",
+    "volume": "137591",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -29511,14 +29357,28 @@
     "sector": "",
     "url": "/market-activity/stocks/lot"
   },
+  {
+    "symbol": "LOTWW",
+    "name": "Lotus Technology Inc. Warrants",
+    "lastsale": "$0.221",
+    "netchange": "-0.0563",
+    "pctchange": "-20.303%",
+    "volume": "113371",
+    "marketCap": "541665442.00",
+    "country": "China",
+    "ipoyear": "",
+    "industry": "Auto Manufacturing",
+    "sector": "Consumer Discretionary",
+    "url": "/market-activity/stocks/lotww"
+  },
   {
     "symbol": "LOVE",
     "name": "The Lovesac Company Common Stock",
-    "lastsale": "$36.96",
-    "netchange": "-1.68",
-    "pctchange": "-4.348%",
-    "volume": "221471",
-    "marketCap": "575048591.00",
+    "lastsale": "$37.95",
+    "netchange": "0.99",
+    "pctchange": "2.679%",
+    "volume": "213093",
+    "marketCap": "590451678.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Other Specialty Stores",
@@ -29528,10 +29388,10 @@
   {
     "symbol": "LPAA",
     "name": "Launch One Acquisition Corp. Class A Ordinary shares",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1160",
+    "lastsale": "$10.03",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "3428",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29556,10 +29416,10 @@
   {
     "symbol": "LPBB",
     "name": "Launch Two Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "407633",
+    "lastsale": "$9.96",
+    "netchange": "0.01",
+    "pctchange": "0.101%",
+    "volume": "18917",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29570,10 +29430,10 @@
   {
     "symbol": "LPBBU",
     "name": "Launch Two Acquisition Corp. Unit",
-    "lastsale": "$10.02",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "15088",
+    "lastsale": "$10.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "897",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29584,10 +29444,10 @@
   {
     "symbol": "LPBBW",
     "name": "Launch Two Acquisition Corp. Warrant",
-    "lastsale": "$0.2178",
-    "netchange": "0.0878",
-    "pctchange": "67.538%",
-    "volume": "2187",
+    "lastsale": "$0.1599",
+    "netchange": "-0.0579",
+    "pctchange": "-26.584%",
+    "volume": "327001",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29598,11 +29458,11 @@
   {
     "symbol": "LPCN",
     "name": "Lipocine Inc. Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "0.08",
-    "pctchange": "1.629%",
-    "volume": "16024",
-    "marketCap": "26686221.00",
+    "lastsale": "$5.10",
+    "netchange": "0.11",
+    "pctchange": "2.204%",
+    "volume": "34443",
+    "marketCap": "27274494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29612,11 +29472,11 @@
   {
     "symbol": "LPLA",
     "name": "LPL Financial Holdings Inc. Common Stock",
-    "lastsale": "$330.65",
-    "netchange": "3.74",
-    "pctchange": "1.144%",
-    "volume": "370591",
-    "marketCap": "24758932796.00",
+    "lastsale": "$327.56",
+    "netchange": "-3.09",
+    "pctchange": "-0.935%",
+    "volume": "388539",
+    "marketCap": "24527554897.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29626,11 +29486,11 @@
   {
     "symbol": "LPRO",
     "name": "Open Lending Corporation Common Stock",
-    "lastsale": "$5.71",
-    "netchange": "-0.24",
-    "pctchange": "-4.034%",
-    "volume": "226321",
-    "marketCap": "681488506.00",
+    "lastsale": "$5.86",
+    "netchange": "0.15",
+    "pctchange": "2.627%",
+    "volume": "184228",
+    "marketCap": "699391006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -29640,11 +29500,11 @@
   {
     "symbol": "LPSN",
     "name": "LivePerson Inc. Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "0.0079",
-    "pctchange": "0.886%",
-    "volume": "1490559",
-    "marketCap": "81764320.00",
+    "lastsale": "$0.8999",
+    "netchange": "-0.0001",
+    "pctchange": "-0.011%",
+    "volume": "962177",
+    "marketCap": "81755235.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Prepackaged Software",
@@ -29654,11 +29514,11 @@
   {
     "symbol": "LPTH",
     "name": "LightPath Technologies Inc. Class A Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.05",
-    "pctchange": "-2.732%",
-    "volume": "182064",
-    "marketCap": "70603499.00",
+    "lastsale": "$1.83",
+    "netchange": "0.05",
+    "pctchange": "2.809%",
+    "volume": "240241",
+    "marketCap": "72586743.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Semiconductors",
@@ -29668,11 +29528,11 @@
   {
     "symbol": "LPTX",
     "name": "Leap Therapeutics Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.08",
-    "pctchange": "-2.606%",
-    "volume": "1268015",
-    "marketCap": "114570512.00",
+    "lastsale": "$3.27",
+    "netchange": "0.28",
+    "pctchange": "9.365%",
+    "volume": "582267",
+    "marketCap": "125299523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29682,11 +29542,11 @@
   {
     "symbol": "LQDA",
     "name": "Liquidia Corporation Common Stock",
-    "lastsale": "$11.48",
-    "netchange": "0.39",
-    "pctchange": "3.517%",
-    "volume": "1462110",
-    "marketCap": "971628409.00",
+    "lastsale": "$11.01",
+    "netchange": "-0.47",
+    "pctchange": "-4.094%",
+    "volume": "1017118",
+    "marketCap": "931849197.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29696,11 +29556,11 @@
   {
     "symbol": "LQDT",
     "name": "Liquidity Services Inc. Common Stock",
-    "lastsale": "$25.37",
-    "netchange": "-0.16",
-    "pctchange": "-0.627%",
-    "volume": "139907",
-    "marketCap": "774606963.00",
+    "lastsale": "$24.74",
+    "netchange": "-0.63",
+    "pctchange": "-2.483%",
+    "volume": "204873",
+    "marketCap": "755371551.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -29710,11 +29570,11 @@
   {
     "symbol": "LQR",
     "name": "LQR House Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "-0.06",
-    "pctchange": "-5.263%",
-    "volume": "127139",
-    "marketCap": "7591672.00",
+    "lastsale": "$1.09",
+    "netchange": "0.01",
+    "pctchange": "0.926%",
+    "volume": "120701",
+    "marketCap": "7661965.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Beverages (Production/Distribution)",
@@ -29724,11 +29584,11 @@
   {
     "symbol": "LRCX",
     "name": "Lam Research Corporation Common Stock",
-    "lastsale": "$75.21",
-    "netchange": "-3.05",
-    "pctchange": "-3.897%",
-    "volume": "12920210",
-    "marketCap": "96771578850.00",
+    "lastsale": "$76.59",
+    "netchange": "1.38",
+    "pctchange": "1.835%",
+    "volume": "8328046",
+    "marketCap": "98547204150.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Industrial Machinery/Components",
@@ -29738,11 +29598,11 @@
   {
     "symbol": "LRE",
     "name": "Lead Real Estate Co. Ltd American Depositary Shares",
-    "lastsale": "$2.39",
-    "netchange": "0.4284",
-    "pctchange": "21.839%",
-    "volume": "70169",
-    "marketCap": "32604141.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.08",
+    "pctchange": "-3.347%",
+    "volume": "30073",
+    "marketCap": "31512789.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Homebuilding",
@@ -29752,11 +29612,11 @@
   {
     "symbol": "LRFC",
     "name": "Logan Ridge Finance Corporation Common Stock",
-    "lastsale": "$24.86",
-    "netchange": "0.0086",
-    "pctchange": "0.035%",
-    "volume": "8605",
-    "marketCap": "66288022.00",
+    "lastsale": "$24.85",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "5492",
+    "marketCap": "66261357.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -29766,11 +29626,11 @@
   {
     "symbol": "LRHC",
     "name": "La Rosa Holdings Corp. Common Stock",
-    "lastsale": "$0.66",
-    "netchange": "-0.0201",
-    "pctchange": "-2.955%",
-    "volume": "56917",
-    "marketCap": "13332588.00",
+    "lastsale": "$0.7005",
+    "netchange": "0.0405",
+    "pctchange": "6.136%",
+    "volume": "104357",
+    "marketCap": "14150724.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -29780,11 +29640,11 @@
   {
     "symbol": "LRMR",
     "name": "Larimar Therapeutics Inc. Common Stock",
-    "lastsale": "$6.02",
-    "netchange": "-0.06",
-    "pctchange": "-0.987%",
-    "volume": "586281",
-    "marketCap": "384115901.00",
+    "lastsale": "$6.46",
+    "netchange": "0.44",
+    "pctchange": "7.309%",
+    "volume": "573554",
+    "marketCap": "412190817.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29794,11 +29654,11 @@
   {
     "symbol": "LSAK",
     "name": "Lesaka Technologies Inc. Common Stock",
-    "lastsale": "$5.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5197",
-    "marketCap": "421300672.00",
+    "lastsale": "$5.31",
+    "netchange": "-0.09",
+    "pctchange": "-1.667%",
+    "volume": "8236",
+    "marketCap": "414278994.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29808,11 +29668,11 @@
   {
     "symbol": "LSB",
     "name": "LakeShore Biopharma Co. Ltd Ordinary Shares",
-    "lastsale": "$2.755",
-    "netchange": "-0.095",
-    "pctchange": "-3.333%",
-    "volume": "2256",
-    "marketCap": "52567472.00",
+    "lastsale": "$2.74",
+    "netchange": "-0.015",
+    "pctchange": "-0.544%",
+    "volume": "7857",
+    "marketCap": "52281260.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29825,7 +29685,7 @@
     "lastsale": "$13.46",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "41",
+    "volume": "1069",
     "marketCap": "77220505.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -29836,11 +29696,11 @@
   {
     "symbol": "LSBPW",
     "name": "LakeShore Biopharma Co. Ltd Warrants",
-    "lastsale": "$0.0364",
-    "netchange": "-0.0036",
-    "pctchange": "-9.00%",
-    "volume": "22236",
-    "marketCap": "694539.00",
+    "lastsale": "$0.0365",
+    "netchange": "0.0001",
+    "pctchange": "0.275%",
+    "volume": "1015",
+    "marketCap": "696447.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29850,11 +29710,11 @@
   {
     "symbol": "LSCC",
     "name": "Lattice Semiconductor Corporation Common Stock",
-    "lastsale": "$57.71",
-    "netchange": "-1.65",
-    "pctchange": "-2.78%",
-    "volume": "2056391",
-    "marketCap": "7962317490.00",
+    "lastsale": "$57.67",
+    "netchange": "-0.04",
+    "pctchange": "-0.069%",
+    "volume": "1823080",
+    "marketCap": "7956798643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -29864,11 +29724,11 @@
   {
     "symbol": "LSEA",
     "name": "Landsea Homes Corporation Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "-0.16",
-    "pctchange": "-1.408%",
-    "volume": "155888",
-    "marketCap": "406368290.00",
+    "lastsale": "$10.44",
+    "netchange": "-0.76",
+    "pctchange": "-6.786%",
+    "volume": "3335195",
+    "marketCap": "378793299.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29878,11 +29738,11 @@
   {
     "symbol": "LSEAW",
     "name": "Landsea Homes Corporation Warrant",
-    "lastsale": "$0.175",
-    "netchange": "-0.005",
-    "pctchange": "-2.778%",
-    "volume": "10991",
-    "marketCap": "6348194.00",
+    "lastsale": "$0.1465",
+    "netchange": "-0.0285",
+    "pctchange": "-16.286%",
+    "volume": "357999",
+    "marketCap": "5314345.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29892,11 +29752,11 @@
   {
     "symbol": "LSH",
     "name": "Lakeside Holding Limited Common Stock",
-    "lastsale": "$2.44",
-    "netchange": "0.04",
-    "pctchange": "1.667%",
-    "volume": "13632",
-    "marketCap": "18300000.00",
+    "lastsale": "$2.5342",
+    "netchange": "0.0942",
+    "pctchange": "3.861%",
+    "volume": "111238",
+    "marketCap": "19006500.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -29906,11 +29766,11 @@
   {
     "symbol": "LSTA",
     "name": "Lisata Therapeutics Inc. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "-0.039",
-    "pctchange": "-1.424%",
-    "volume": "11665",
-    "marketCap": "22666238.00",
+    "lastsale": "$2.7109",
+    "netchange": "0.0109",
+    "pctchange": "0.404%",
+    "volume": "6603",
+    "marketCap": "22757743.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -29920,11 +29780,11 @@
   {
     "symbol": "LSTR",
     "name": "Landstar System Inc. Common Stock",
-    "lastsale": "$184.51",
-    "netchange": "-2.795",
-    "pctchange": "-1.492%",
-    "volume": "543168",
-    "marketCap": "6518954730.00",
+    "lastsale": "$181.29",
+    "netchange": "-3.22",
+    "pctchange": "-1.745%",
+    "volume": "357580",
+    "marketCap": "6405188353.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Trucking Freight/Courier Services",
@@ -29934,11 +29794,11 @@
   {
     "symbol": "LTBR",
     "name": "Lightbridge Corporation Common Stock",
-    "lastsale": "$5.705",
-    "netchange": "-0.115",
-    "pctchange": "-1.976%",
-    "volume": "893596",
-    "marketCap": "89950176.00",
+    "lastsale": "$5.87",
+    "netchange": "0.165",
+    "pctchange": "2.892%",
+    "volume": "837146",
+    "marketCap": "92551715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29948,11 +29808,11 @@
   {
     "symbol": "LTRN",
     "name": "Lantern Pharma Inc. Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "-0.33",
-    "pctchange": "-8.616%",
-    "volume": "63432",
-    "marketCap": "37746538.00",
+    "lastsale": "$3.98",
+    "netchange": "0.48",
+    "pctchange": "13.714%",
+    "volume": "105567",
+    "marketCap": "42923206.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29962,11 +29822,11 @@
   {
     "symbol": "LTRX",
     "name": "Lantronix Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "350182",
-    "marketCap": "118888810.00",
+    "lastsale": "$3.245",
+    "netchange": "0.155",
+    "pctchange": "5.016%",
+    "volume": "253900",
+    "marketCap": "124852488.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Communications Equipment",
@@ -29976,11 +29836,11 @@
   {
     "symbol": "LTRY",
     "name": "Lottery.com Inc. Common Stock",
-    "lastsale": "$0.3297",
-    "netchange": "0.0097",
-    "pctchange": "3.031%",
-    "volume": "40310",
-    "marketCap": "3042522.00",
+    "lastsale": "$0.34",
+    "netchange": "0.0103",
+    "pctchange": "3.124%",
+    "volume": "1130215",
+    "marketCap": "3137572.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29990,11 +29850,11 @@
   {
     "symbol": "LTRYW",
     "name": "Lottery.com Inc. Warrants",
-    "lastsale": "$0.0087",
-    "netchange": "0.0005",
-    "pctchange": "6.098%",
-    "volume": "45920",
-    "marketCap": "80285.00",
+    "lastsale": "$0.0084",
+    "netchange": "-0.0003",
+    "pctchange": "-3.448%",
+    "volume": "17952",
+    "marketCap": "77516.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -30004,11 +29864,11 @@
   {
     "symbol": "LUCD",
     "name": "Lucid Diagnostics Inc. Common Stock",
-    "lastsale": "$0.8678",
-    "netchange": "-0.0164",
-    "pctchange": "-1.855%",
-    "volume": "569269",
-    "marketCap": "51497403.00",
+    "lastsale": "$0.8401",
+    "netchange": "-0.0277",
+    "pctchange": "-3.192%",
+    "volume": "489847",
+    "marketCap": "49853617.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30018,11 +29878,11 @@
   {
     "symbol": "LUCY",
     "name": "Innovative Eyewear Inc. Common Stock",
-    "lastsale": "$6.75",
-    "netchange": "-0.65",
-    "pctchange": "-8.784%",
-    "volume": "58841",
-    "marketCap": "16485174.00",
+    "lastsale": "$6.65",
+    "netchange": "-0.10",
+    "pctchange": "-1.481%",
+    "volume": "37725",
+    "marketCap": "16240949.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -30035,7 +29895,7 @@
     "lastsale": "$0.049",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "99",
+    "volume": "1132",
     "marketCap": "119670.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -30046,11 +29906,11 @@
   {
     "symbol": "LULU",
     "name": "lululemon athletica inc. Common Stock",
-    "lastsale": "$344.81",
-    "netchange": "2.54",
-    "pctchange": "0.742%",
-    "volume": "4358004",
-    "marketCap": "44098603270.00",
+    "lastsale": "$399.60",
+    "netchange": "54.79",
+    "pctchange": "15.89%",
+    "volume": "10948215",
+    "marketCap": "51105831811.00",
     "country": "Canada",
     "ipoyear": "2007",
     "industry": "Apparel",
@@ -30060,11 +29920,11 @@
   {
     "symbol": "LUMO",
     "name": "Lumos Pharma Inc. Common Stock",
-    "lastsale": "$4.33",
-    "netchange": "0.01",
-    "pctchange": "0.231%",
-    "volume": "122863",
-    "marketCap": "37448516.00",
+    "lastsale": "$4.325",
+    "netchange": "-0.005",
+    "pctchange": "-0.115%",
+    "volume": "186791",
+    "marketCap": "37405273.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30074,11 +29934,11 @@
   {
     "symbol": "LUNA",
     "name": "Luna Innovations Incorporated Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "-0.15",
-    "pctchange": "-7.813%",
-    "volume": "203662",
-    "marketCap": "60106795.00",
+    "lastsale": "$1.83",
+    "netchange": "0.06",
+    "pctchange": "3.39%",
+    "volume": "75157",
+    "marketCap": "62144313.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -30088,11 +29948,11 @@
   {
     "symbol": "LUNG",
     "name": "Pulmonx Corporation Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.365",
-    "pctchange": "-5.594%",
-    "volume": "149030",
-    "marketCap": "243245335.00",
+    "lastsale": "$6.40",
+    "netchange": "0.24",
+    "pctchange": "3.896%",
+    "volume": "268204",
+    "marketCap": "252722426.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -30102,11 +29962,11 @@
   {
     "symbol": "LUNR",
     "name": "Intuitive Machines Inc. Class A Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "-0.82",
-    "pctchange": "-6.396%",
-    "volume": "23699557",
-    "marketCap": "1684161528.00",
+    "lastsale": "$12.42",
+    "netchange": "0.42",
+    "pctchange": "3.50%",
+    "volume": "14973221",
+    "marketCap": "1743107181.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -30116,11 +29976,11 @@
   {
     "symbol": "LUNRW",
     "name": "Intuitive Machines Inc. Warrants",
-    "lastsale": "$4.925",
-    "netchange": "-0.375",
-    "pctchange": "-7.075%",
-    "volume": "428200",
-    "marketCap": "691207960.00",
+    "lastsale": "$5.02",
+    "netchange": "0.095",
+    "pctchange": "1.929%",
+    "volume": "198696",
+    "marketCap": "704540906.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -30130,11 +29990,11 @@
   {
     "symbol": "LUXH",
     "name": "LuxUrban Hotels Inc. Common Stock",
-    "lastsale": "$0.8577",
-    "netchange": "-0.0448",
-    "pctchange": "-4.964%",
-    "volume": "197947",
-    "marketCap": "1938451.00",
+    "lastsale": "$0.8257",
+    "netchange": "-0.032",
+    "pctchange": "-3.731%",
+    "volume": "210055",
+    "marketCap": "1866129.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -30144,11 +30004,11 @@
   {
     "symbol": "LUXHP",
     "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$14.9003",
-    "netchange": "0.4503",
-    "pctchange": "3.116%",
-    "volume": "1960",
-    "marketCap": "33675527.00",
+    "lastsale": "$14.50",
+    "netchange": "-0.4003",
+    "pctchange": "-2.687%",
+    "volume": "5588",
+    "marketCap": "32770827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -30159,9 +30019,9 @@
     "symbol": "LVLU",
     "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock",
     "lastsale": "$1.16",
-    "netchange": "-0.05",
-    "pctchange": "-4.132%",
-    "volume": "26399",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36888",
     "marketCap": "48755888.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -30173,9 +30033,9 @@
     "symbol": "LVO",
     "name": "LiveOne Inc. Common Stock",
     "lastsale": "$1.06",
-    "netchange": "0.03",
-    "pctchange": "2.913%",
-    "volume": "315744",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "169503",
     "marketCap": "101406689.00",
     "country": "United States",
     "ipoyear": "",
@@ -30186,11 +30046,11 @@
   {
     "symbol": "LVRO",
     "name": "Lavoro Limited Class A Ordinary Shares",
-    "lastsale": "$5.00",
-    "netchange": "0.10",
-    "pctchange": "2.041%",
-    "volume": "8358",
-    "marketCap": "583041645.00",
+    "lastsale": "$5.05",
+    "netchange": "0.05",
+    "pctchange": "1.00%",
+    "volume": "2397",
+    "marketCap": "588872061.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30201,9 +30061,9 @@
     "symbol": "LVROW",
     "name": "Lavoro Limited Warrant",
     "lastsale": "$0.1698",
-    "netchange": "0.0244",
-    "pctchange": "16.781%",
-    "volume": "1579",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24",
     "marketCap": "19800094.00",
     "country": "Brazil",
     "ipoyear": "",
@@ -30214,11 +30074,11 @@
   {
     "symbol": "LVTX",
     "name": "LAVA Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$1.68",
-    "netchange": "-0.07",
-    "pctchange": "-4.00%",
-    "volume": "47012",
-    "marketCap": "44165666.00",
+    "lastsale": "$1.77",
+    "netchange": "0.09",
+    "pctchange": "5.357%",
+    "volume": "47038",
+    "marketCap": "46531684.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30228,11 +30088,11 @@
   {
     "symbol": "LWAY",
     "name": "Lifeway Foods Inc. Common Stock",
-    "lastsale": "$24.39",
-    "netchange": "-0.65",
-    "pctchange": "-2.596%",
-    "volume": "116623",
-    "marketCap": "361373703.00",
+    "lastsale": "$24.61",
+    "netchange": "0.22",
+    "pctchange": "0.902%",
+    "volume": "34635",
+    "marketCap": "364633327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -30242,11 +30102,11 @@
   {
     "symbol": "LWLG",
     "name": "Lightwave Logic Inc. Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "-0.15",
-    "pctchange": "-5.415%",
-    "volume": "540015",
-    "marketCap": "320617210.00",
+    "lastsale": "$2.81",
+    "netchange": "0.19",
+    "pctchange": "7.252%",
+    "volume": "508955",
+    "marketCap": "343868077.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -30256,11 +30116,11 @@
   {
     "symbol": "LX",
     "name": "LexinFintech Holdings Ltd. American Depositary Shares",
-    "lastsale": "$5.42",
-    "netchange": "-0.03",
-    "pctchange": "-0.55%",
-    "volume": "4423163",
-    "marketCap": "891117885.00",
+    "lastsale": "$5.55",
+    "netchange": "0.13",
+    "pctchange": "2.399%",
+    "volume": "4034261",
+    "marketCap": "912491562.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -30270,11 +30130,11 @@
   {
     "symbol": "LXEH",
     "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares",
-    "lastsale": "$2.40",
-    "netchange": "-0.17",
-    "pctchange": "-6.615%",
-    "volume": "13596",
-    "marketCap": "2800008.00",
+    "lastsale": "$2.42",
+    "netchange": "0.02",
+    "pctchange": "0.833%",
+    "volume": "11929",
+    "marketCap": "2823341.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -30284,11 +30144,11 @@
   {
     "symbol": "LXEO",
     "name": "Lexeo Therapeutics Inc. Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "0.33",
-    "pctchange": "4.889%",
-    "volume": "447615",
-    "marketCap": "234106905.00",
+    "lastsale": "$7.63",
+    "netchange": "0.55",
+    "pctchange": "7.768%",
+    "volume": "221294",
+    "marketCap": "252293176.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30298,11 +30158,11 @@
   {
     "symbol": "LXRX",
     "name": "Lexicon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.65",
-    "netchange": "-0.0352",
-    "pctchange": "-5.137%",
-    "volume": "4091093",
-    "marketCap": "234969992.00",
+    "lastsale": "$0.7051",
+    "netchange": "0.0551",
+    "pctchange": "8.477%",
+    "volume": "3351101",
+    "marketCap": "254888217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30312,11 +30172,11 @@
   {
     "symbol": "LYEL",
     "name": "Lyell Immunopharma Inc. Common Stock",
-    "lastsale": "$0.92",
-    "netchange": "-0.0221",
-    "pctchange": "-2.346%",
-    "volume": "1181031",
-    "marketCap": "256882965.00",
+    "lastsale": "$0.9042",
+    "netchange": "-0.0158",
+    "pctchange": "-1.717%",
+    "volume": "901609",
+    "marketCap": "252471279.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30326,11 +30186,11 @@
   {
     "symbol": "LYFT",
     "name": "Lyft Inc. Class A Common Stock",
-    "lastsale": "$15.50",
-    "netchange": "-1.74",
-    "pctchange": "-10.093%",
-    "volume": "25937313",
-    "marketCap": "6429661144.00",
+    "lastsale": "$15.94",
+    "netchange": "0.44",
+    "pctchange": "2.839%",
+    "volume": "13252738",
+    "marketCap": "6612180557.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -30340,11 +30200,11 @@
   {
     "symbol": "LYRA",
     "name": "Lyra Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2044",
-    "netchange": "-0.0086",
-    "pctchange": "-4.038%",
-    "volume": "1026151",
-    "marketCap": "13379543.00",
+    "lastsale": "$0.2149",
+    "netchange": "0.0105",
+    "pctchange": "5.137%",
+    "volume": "1974817",
+    "marketCap": "14066849.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -30354,11 +30214,11 @@
   {
     "symbol": "LYT",
     "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares",
-    "lastsale": "$1.42",
-    "netchange": "-0.05",
-    "pctchange": "-3.401%",
-    "volume": "99214",
-    "marketCap": "2645798.00",
+    "lastsale": "$1.415",
+    "netchange": "-0.005",
+    "pctchange": "-0.352%",
+    "volume": "29949",
+    "marketCap": "2636482.00",
     "country": "United Arab Emirates",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -30368,11 +30228,11 @@
   {
     "symbol": "LYTS",
     "name": "LSI Industries Inc. Common Stock",
-    "lastsale": "$20.18",
-    "netchange": "-0.20",
-    "pctchange": "-0.981%",
-    "volume": "87054",
-    "marketCap": "602137197.00",
+    "lastsale": "$20.11",
+    "netchange": "-0.07",
+    "pctchange": "-0.347%",
+    "volume": "85164",
+    "marketCap": "600048515.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Building Products",
@@ -30382,11 +30242,11 @@
   {
     "symbol": "LZ",
     "name": "LegalZoom.com Inc. Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "-0.15",
-    "pctchange": "-1.829%",
-    "volume": "661605",
-    "marketCap": "1391218791.00",
+    "lastsale": "$8.20",
+    "netchange": "0.15",
+    "pctchange": "1.863%",
+    "volume": "787062",
+    "marketCap": "1417142122.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -30397,9 +30257,9 @@
     "symbol": "MACI",
     "name": "Melar Acquisition Corp. I Class A Ordinary Shares",
     "lastsale": "$10.0511",
-    "netchange": "0.0011",
-    "pctchange": "0.011%",
-    "volume": "280",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "143",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30424,10 +30284,10 @@
   {
     "symbol": "MACIW",
     "name": "Melar Acquisition Corp. I Warrant",
-    "lastsale": "$0.1051",
-    "netchange": "-0.0049",
-    "pctchange": "-4.455%",
-    "volume": "20000",
+    "lastsale": "$0.11",
+    "netchange": "0.0049",
+    "pctchange": "4.662%",
+    "volume": "76028",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30438,11 +30298,11 @@
   {
     "symbol": "MAMA",
     "name": "Mama's Creations Inc. Common Stock",
-    "lastsale": "$9.65",
-    "netchange": "-0.19",
-    "pctchange": "-1.931%",
-    "volume": "255578",
-    "marketCap": "362622807.00",
+    "lastsale": "$9.17",
+    "netchange": "-0.48",
+    "pctchange": "-4.974%",
+    "volume": "384582",
+    "marketCap": "344585611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -30452,11 +30312,11 @@
   {
     "symbol": "MAMO",
     "name": "Massimo Group Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "-0.15",
-    "pctchange": "-5.155%",
-    "volume": "161422",
-    "marketCap": "114222023.00",
+    "lastsale": "$2.81",
+    "netchange": "0.05",
+    "pctchange": "1.812%",
+    "volume": "172582",
+    "marketCap": "116291263.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -30466,11 +30326,11 @@
   {
     "symbol": "MANH",
     "name": "Manhattan Associates Inc. Common Stock",
-    "lastsale": "$302.60",
-    "netchange": "-0.73",
-    "pctchange": "-0.241%",
-    "volume": "511709",
-    "marketCap": "18481379425.00",
+    "lastsale": "$302.59",
+    "netchange": "-0.01",
+    "pctchange": "-0.003%",
+    "volume": "341797",
+    "marketCap": "18480768673.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -30480,11 +30340,11 @@
   {
     "symbol": "MAPS",
     "name": "WM Technology Inc. Class A Common Stock ",
-    "lastsale": "$1.35",
-    "netchange": "-0.01",
-    "pctchange": "-0.735%",
-    "volume": "930503",
-    "marketCap": "206364222.00",
+    "lastsale": "$1.40",
+    "netchange": "0.05",
+    "pctchange": "3.704%",
+    "volume": "1171909",
+    "marketCap": "214007342.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30494,11 +30354,11 @@
   {
     "symbol": "MAPSW",
     "name": "WM Technology Inc. Warrants ",
-    "lastsale": "$0.0353",
-    "netchange": "-0.007",
-    "pctchange": "-16.548%",
-    "volume": "7292",
-    "marketCap": "5396042.00",
+    "lastsale": "$0.04",
+    "netchange": "0.0047",
+    "pctchange": "13.314%",
+    "volume": "187687",
+    "marketCap": "6114495.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30508,11 +30368,11 @@
   {
     "symbol": "MAR",
     "name": "Marriott International Class A Common Stock",
-    "lastsale": "$292.48",
-    "netchange": "2.85",
-    "pctchange": "0.984%",
-    "volume": "1307411",
-    "marketCap": "81278270991.00",
+    "lastsale": "$292.59",
+    "netchange": "0.11",
+    "pctchange": "0.038%",
+    "volume": "1013075",
+    "marketCap": "81308839269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -30522,11 +30382,11 @@
   {
     "symbol": "MARA",
     "name": "MARA Holdings Inc. Common Stock",
-    "lastsale": "$24.79",
-    "netchange": "-1.17",
-    "pctchange": "-4.507%",
-    "volume": "96605405",
-    "marketCap": "7978202563.00",
+    "lastsale": "$26.43",
+    "netchange": "1.64",
+    "pctchange": "6.616%",
+    "volume": "72117263",
+    "marketCap": "8506006201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -30536,11 +30396,11 @@
   {
     "symbol": "MARPS",
     "name": "Marine Petroleum Trust Units of Beneficial Interest",
-    "lastsale": "$3.8001",
-    "netchange": "-0.05",
-    "pctchange": "-1.299%",
-    "volume": "7991",
-    "marketCap": "7600200.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.0101",
+    "pctchange": "-0.266%",
+    "volume": "6561",
+    "marketCap": "7580000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30553,7 +30413,7 @@
     "lastsale": "$11.11",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "589",
+    "volume": "14",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30564,10 +30424,10 @@
   {
     "symbol": "MARXR",
     "name": "Mars Acquisition Corp. Rights",
-    "lastsale": "$0.2808",
-    "netchange": "-0.0141",
-    "pctchange": "-4.781%",
-    "volume": "23878",
+    "lastsale": "$0.30",
+    "netchange": "0.0192",
+    "pctchange": "6.838%",
+    "volume": "5461",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30578,10 +30438,10 @@
   {
     "symbol": "MARXU",
     "name": "Mars Acquisition Corp. Unit",
-    "lastsale": "$11.03",
-    "netchange": "-0.17",
-    "pctchange": "-1.518%",
-    "volume": "279",
+    "lastsale": "$11.00",
+    "netchange": "-0.03",
+    "pctchange": "-0.272%",
+    "volume": "925",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30592,11 +30452,11 @@
   {
     "symbol": "MASI",
     "name": "Masimo Corporation Common Stock",
-    "lastsale": "$169.39",
-    "netchange": "-2.32",
-    "pctchange": "-1.351%",
-    "volume": "272529",
-    "marketCap": "9069236475.00",
+    "lastsale": "$169.79",
+    "netchange": "0.40",
+    "pctchange": "0.236%",
+    "volume": "253378",
+    "marketCap": "9090652701.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -30606,11 +30466,11 @@
   {
     "symbol": "MASS",
     "name": "908 Devices Inc. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "-0.12",
-    "pctchange": "-4.878%",
-    "volume": "142846",
-    "marketCap": "81485436.00",
+    "lastsale": "$2.29",
+    "netchange": "-0.05",
+    "pctchange": "-2.137%",
+    "volume": "114728",
+    "marketCap": "79744294.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -30620,11 +30480,11 @@
   {
     "symbol": "MAT",
     "name": "Mattel Inc. Common Stock",
-    "lastsale": "$19.76",
-    "netchange": "-0.10",
-    "pctchange": "-0.504%",
-    "volume": "2167688",
-    "marketCap": "6657144000.00",
+    "lastsale": "$19.36",
+    "netchange": "-0.40",
+    "pctchange": "-2.024%",
+    "volume": "2241427",
+    "marketCap": "6522384000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -30634,11 +30494,11 @@
   {
     "symbol": "MATH",
     "name": "Metalpha Technology Holding Limited Ordinary Shares",
-    "lastsale": "$0.93",
-    "netchange": "0.042",
-    "pctchange": "4.73%",
-    "volume": "170660",
-    "marketCap": "35687235.00",
+    "lastsale": "$1.01",
+    "netchange": "0.08",
+    "pctchange": "8.602%",
+    "volume": "25565",
+    "marketCap": "38757105.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance/Investors Services",
@@ -30648,11 +30508,11 @@
   {
     "symbol": "MATW",
     "name": "Matthews International Corporation Class A Common Stock",
-    "lastsale": "$30.45",
-    "netchange": "-0.73",
-    "pctchange": "-2.341%",
-    "volume": "189302",
-    "marketCap": "931845881.00",
+    "lastsale": "$29.50",
+    "netchange": "-0.95",
+    "pctchange": "-3.12%",
+    "volume": "114870",
+    "marketCap": "902773514.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30662,11 +30522,11 @@
   {
     "symbol": "MAXN",
     "name": "Maxeon Solar Technologies Ltd. Ordinary Shares",
-    "lastsale": "$7.89",
-    "netchange": "-0.07",
-    "pctchange": "-0.879%",
-    "volume": "536472",
-    "marketCap": "111809892.00",
+    "lastsale": "$7.13",
+    "netchange": "-0.76",
+    "pctchange": "-9.632%",
+    "volume": "739374",
+    "marketCap": "101039865.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -30679,7 +30539,7 @@
     "lastsale": "$42.0001",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "13",
+    "volume": "22",
     "marketCap": "84662962.00",
     "country": "United States",
     "ipoyear": "",
@@ -30693,7 +30553,7 @@
     "lastsale": "$10.04",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "113",
+    "volume": "53085",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30705,9 +30565,9 @@
     "symbol": "MBAVU",
     "name": "M3-Brigade Acquisition V Corp. Units",
     "lastsale": "$10.1199",
-    "netchange": "-0.0001",
-    "pctchange": "-0.001%",
-    "volume": "1103",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "31",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30718,10 +30578,10 @@
   {
     "symbol": "MBAVW",
     "name": "M3-Brigade Acquisition V Corp. Warrant",
-    "lastsale": "$0.17",
-    "netchange": "0.0199",
-    "pctchange": "13.258%",
-    "volume": "91603",
+    "lastsale": "$0.1814",
+    "netchange": "0.0114",
+    "pctchange": "6.706%",
+    "volume": "75872",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30733,9 +30593,9 @@
     "symbol": "MBCN",
     "name": "Middlefield Banc Corp. Common Stock",
     "lastsale": "$31.00",
-    "netchange": "-0.16",
-    "pctchange": "-0.513%",
-    "volume": "7014",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5446",
     "marketCap": "250201992.00",
     "country": "United States",
     "ipoyear": "",
@@ -30746,11 +30606,11 @@
   {
     "symbol": "MBIN",
     "name": "Merchants Bancorp Common Stock",
-    "lastsale": "$39.68",
+    "lastsale": "$39.00",
     "netchange": "-0.68",
-    "pctchange": "-1.685%",
-    "volume": "74185",
-    "marketCap": "1815916433.00",
+    "pctchange": "-1.714%",
+    "volume": "129780",
+    "marketCap": "1784796897.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -30760,10 +30620,10 @@
   {
     "symbol": "MBINL",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock without par value",
-    "lastsale": "$25.85",
-    "netchange": "0.17",
-    "pctchange": "0.662%",
-    "volume": "471104",
+    "lastsale": "$25.87",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "83108",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30774,11 +30634,11 @@
   {
     "symbol": "MBINM",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$26.49",
-    "netchange": "0.02",
-    "pctchange": "0.076%",
-    "volume": "1268",
-    "marketCap": "1212288969.00",
+    "lastsale": "$26.47",
+    "netchange": "-0.02",
+    "pctchange": "-0.076%",
+    "volume": "2366",
+    "marketCap": "1211373689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30788,11 +30648,11 @@
   {
     "symbol": "MBINN",
     "name": "Merchants Bancorp Depositary Shares Preferred Series C",
-    "lastsale": "$22.5341",
-    "netchange": "-0.1559",
-    "pctchange": "-0.687%",
-    "volume": "10087",
-    "marketCap": "1031251071.00",
+    "lastsale": "$22.50",
+    "netchange": "-0.0341",
+    "pctchange": "-0.151%",
+    "volume": "5105",
+    "marketCap": "1029690518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30802,11 +30662,11 @@
   {
     "symbol": "MBINO",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B  Fixed-to-Floating Rate",
-    "lastsale": "$25.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15344",
-    "marketCap": "1165609666.00",
+    "lastsale": "$25.4714",
+    "netchange": "0.0014",
+    "pctchange": "0.005%",
+    "volume": "13948",
+    "marketCap": "1165673735.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30816,11 +30676,11 @@
   {
     "symbol": "MBIO",
     "name": "Mustang Bio Inc. Common Stock",
-    "lastsale": "$0.189",
-    "netchange": "-0.001",
-    "pctchange": "-0.526%",
-    "volume": "631165",
-    "marketCap": "9030467.00",
+    "lastsale": "$0.1924",
+    "netchange": "0.0034",
+    "pctchange": "1.799%",
+    "volume": "540600",
+    "marketCap": "9192920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30830,11 +30690,11 @@
   {
     "symbol": "MBLY",
     "name": "Mobileye Global Inc. Class A Common Stock",
-    "lastsale": "$17.10",
-    "netchange": "0.02",
-    "pctchange": "0.117%",
-    "volume": "9613286",
-    "marketCap": "1702272972.00",
+    "lastsale": "$17.00",
+    "netchange": "-0.10",
+    "pctchange": "-0.585%",
+    "volume": "7946807",
+    "marketCap": "1692318159.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -30844,11 +30704,11 @@
   {
     "symbol": "MBNKP",
     "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.362",
-    "netchange": "-0.138",
-    "pctchange": "-0.541%",
-    "volume": "3683",
-    "marketCap": "585044225.00",
+    "lastsale": "$25.45",
+    "netchange": "0.088",
+    "pctchange": "0.347%",
+    "volume": "2826",
+    "marketCap": "587074187.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -30858,11 +30718,11 @@
   {
     "symbol": "MBOT",
     "name": "Microbot Medical Inc. Common Stock",
-    "lastsale": "$0.9516",
-    "netchange": "-0.0384",
-    "pctchange": "-3.879%",
-    "volume": "171125",
-    "marketCap": "16112816.00",
+    "lastsale": "$0.9777",
+    "netchange": "0.0261",
+    "pctchange": "2.743%",
+    "volume": "112304",
+    "marketCap": "16554750.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30872,11 +30732,11 @@
   {
     "symbol": "MBRX",
     "name": "Moleculin Biotech Inc. Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.398%",
-    "volume": "11469",
-    "marketCap": "7504738.00",
+    "lastsale": "$2.63",
+    "netchange": "0.13",
+    "pctchange": "5.20%",
+    "volume": "19614",
+    "marketCap": "7894984.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30886,11 +30746,11 @@
   {
     "symbol": "MBUU",
     "name": "Malibu Boats Inc. Class A Common Stock",
-    "lastsale": "$43.57",
-    "netchange": "-0.66",
-    "pctchange": "-1.492%",
-    "volume": "133467",
-    "marketCap": "858991874.00",
+    "lastsale": "$43.08",
+    "netchange": "-0.49",
+    "pctchange": "-1.125%",
+    "volume": "94645",
+    "marketCap": "849331419.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -30900,11 +30760,11 @@
   {
     "symbol": "MBWM",
     "name": "Mercantile Bank Corporation Common Stock",
-    "lastsale": "$50.60",
-    "netchange": "-0.25",
-    "pctchange": "-0.492%",
-    "volume": "55892",
-    "marketCap": "816781607.00",
+    "lastsale": "$50.51",
+    "netchange": "0.27",
+    "pctchange": "0.537%",
+    "volume": "33297",
+    "marketCap": "815328834.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -30914,11 +30774,11 @@
   {
     "symbol": "MBX",
     "name": "MBX Biosciences Inc. Common Stock",
-    "lastsale": "$19.29",
-    "netchange": "0.05",
-    "pctchange": "0.26%",
-    "volume": "102330",
-    "marketCap": "644621993.00",
+    "lastsale": "$22.18",
+    "netchange": "2.89",
+    "pctchange": "14.982%",
+    "volume": "157779",
+    "marketCap": "741198331.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30928,11 +30788,11 @@
   {
     "symbol": "MCBS",
     "name": "MetroCity Bankshares Inc. Common Stock",
-    "lastsale": "$34.65",
-    "netchange": "-0.12",
-    "pctchange": "-0.345%",
-    "volume": "30483",
-    "marketCap": "877750889.00",
+    "lastsale": "$34.76",
+    "netchange": "0.11",
+    "pctchange": "0.317%",
+    "volume": "24878",
+    "marketCap": "880537400.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -30942,11 +30802,11 @@
   {
     "symbol": "MCFT",
     "name": "MasterCraft Boat Holdings Inc. Common Stock",
-    "lastsale": "$20.48",
-    "netchange": "-0.31",
-    "pctchange": "-1.491%",
-    "volume": "68037",
-    "marketCap": "343977595.00",
+    "lastsale": "$20.28",
+    "netchange": "-0.20",
+    "pctchange": "-0.977%",
+    "volume": "52849",
+    "marketCap": "340618439.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -30956,11 +30816,11 @@
   {
     "symbol": "MCHP",
     "name": "Microchip Technology Incorporated Common Stock",
-    "lastsale": "$58.25",
-    "netchange": "-3.39",
-    "pctchange": "-5.50%",
-    "volume": "14288578",
-    "marketCap": "31280846131.00",
+    "lastsale": "$59.29",
+    "netchange": "1.04",
+    "pctchange": "1.785%",
+    "volume": "8676967",
+    "marketCap": "31839336774.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Semiconductors",
@@ -30970,11 +30830,11 @@
   {
     "symbol": "MCHX",
     "name": "Marchex Inc. Class B Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-0.04",
-    "pctchange": "-2.116%",
-    "volume": "67705",
-    "marketCap": "80812338.00",
+    "lastsale": "$2.13",
+    "netchange": "0.28",
+    "pctchange": "15.135%",
+    "volume": "204570",
+    "marketCap": "93043395.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Business Services",
@@ -30984,11 +30844,11 @@
   {
     "symbol": "MCRB",
     "name": "Seres Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8147",
-    "netchange": "-0.0043",
-    "pctchange": "-0.525%",
-    "volume": "1338860",
-    "marketCap": "139100305.00",
+    "lastsale": "$0.8233",
+    "netchange": "0.0086",
+    "pctchange": "1.056%",
+    "volume": "1163385",
+    "marketCap": "140568652.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30998,11 +30858,11 @@
   {
     "symbol": "MCRI",
     "name": "Monarch Casino & Resort Inc. Common Stock",
-    "lastsale": "$86.18",
-    "netchange": "-0.785",
-    "pctchange": "-0.903%",
-    "volume": "75263",
-    "marketCap": "1584768932.00",
+    "lastsale": "$85.17",
+    "netchange": "-1.01",
+    "pctchange": "-1.172%",
+    "volume": "52475",
+    "marketCap": "1566195985.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -31012,11 +30872,11 @@
   {
     "symbol": "MCVT",
     "name": "Mill City Ventures III Ltd. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "0.04",
-    "pctchange": "2.00%",
-    "volume": "2894",
-    "marketCap": "13025920.00",
+    "lastsale": "$1.91",
+    "netchange": "-0.13",
+    "pctchange": "-6.373%",
+    "volume": "6408",
+    "marketCap": "12195837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -31026,11 +30886,11 @@
   {
     "symbol": "MDAI",
     "name": "Spectral AI Inc. Class A Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "-0.14",
-    "pctchange": "-6.452%",
-    "volume": "1785764",
-    "marketCap": "37733788.00",
+    "lastsale": "$2.09",
+    "netchange": "0.06",
+    "pctchange": "2.956%",
+    "volume": "3180434",
+    "marketCap": "38849073.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -31040,11 +30900,11 @@
   {
     "symbol": "MDAIW",
     "name": "Spectral AI Inc. Warrants",
-    "lastsale": "$0.4503",
-    "netchange": "-0.0497",
-    "pctchange": "-9.94%",
-    "volume": "188848",
-    "marketCap": "8370209.00",
+    "lastsale": "$0.4852",
+    "netchange": "0.0349",
+    "pctchange": "7.75%",
+    "volume": "167972",
+    "marketCap": "9018933.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -31054,11 +30914,11 @@
   {
     "symbol": "MDB",
     "name": "MongoDB Inc. Class A Common Stock",
-    "lastsale": "$334.31",
-    "netchange": "-7.00",
-    "pctchange": "-2.051%",
-    "volume": "1001126",
-    "marketCap": "24695297167.00",
+    "lastsale": "$343.40",
+    "netchange": "9.09",
+    "pctchange": "2.719%",
+    "volume": "1807355",
+    "marketCap": "25366770504.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -31068,11 +30928,11 @@
   {
     "symbol": "MDBH",
     "name": "MDB Capital Holdings LLC Class A common",
-    "lastsale": "$6.7137",
-    "netchange": "-0.121",
-    "pctchange": "-1.77%",
-    "volume": "2653",
-    "marketCap": "33237058.00",
+    "lastsale": "$6.85",
+    "netchange": "0.1363",
+    "pctchange": "2.03%",
+    "volume": "655",
+    "marketCap": "33911829.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -31082,10 +30942,10 @@
   {
     "symbol": "MDCX",
     "name": "Medicus Pharma Ltd. Common Stock  ",
-    "lastsale": "$2.90",
-    "netchange": "0.10",
-    "pctchange": "3.571%",
-    "volume": "6566",
+    "lastsale": "$2.99",
+    "netchange": "0.09",
+    "pctchange": "3.103%",
+    "volume": "9745",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "",
@@ -31099,7 +30959,7 @@
     "lastsale": "$0.595",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "50",
+    "volume": "12",
     "marketCap": "7030984.00",
     "country": "Canada",
     "ipoyear": "",
@@ -31110,11 +30970,11 @@
   {
     "symbol": "MDGL",
     "name": "Madrigal Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$313.05",
-    "netchange": "-5.43",
-    "pctchange": "-1.705%",
-    "volume": "287435",
-    "marketCap": "6827747911.00",
+    "lastsale": "$320.84",
+    "netchange": "7.79",
+    "pctchange": "2.488%",
+    "volume": "315808",
+    "marketCap": "6997650982.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31124,11 +30984,11 @@
   {
     "symbol": "MDIA",
     "name": "Mediaco Holding Inc. Class A Common Stock ",
-    "lastsale": "$1.28",
-    "netchange": "-0.02",
-    "pctchange": "-1.538%",
-    "volume": "91915",
-    "marketCap": "59735912.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.01",
+    "pctchange": "-0.781%",
+    "volume": "18448",
+    "marketCap": "59269225.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -31138,11 +30998,11 @@
   {
     "symbol": "MDLZ",
     "name": "Mondelez International Inc. Class A Common Stock",
-    "lastsale": "$63.24",
-    "netchange": "-0.03",
-    "pctchange": "-0.047%",
-    "volume": "10781024",
-    "marketCap": "84564164623.00",
+    "lastsale": "$62.86",
+    "netchange": "-0.38",
+    "pctchange": "-0.601%",
+    "volume": "6789261",
+    "marketCap": "84056030806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31152,11 +31012,11 @@
   {
     "symbol": "MDRR",
     "name": "Medalist Diversified REIT Inc. Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "0.0694",
-    "pctchange": "0.565%",
-    "volume": "4614",
-    "marketCap": "13773461.00",
+    "lastsale": "$12.37",
+    "netchange": "0.02",
+    "pctchange": "0.162%",
+    "volume": "1725",
+    "marketCap": "13795766.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -31167,9 +31027,9 @@
     "symbol": "MDRRP",
     "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$25.40",
-    "netchange": "-0.0001",
+    "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "531",
+    "volume": "311",
     "marketCap": "28327604.00",
     "country": "United States",
     "ipoyear": "",
@@ -31180,11 +31040,11 @@
   {
     "symbol": "MDWD",
     "name": "MediWound Ltd. Ordinary Shares",
-    "lastsale": "$18.07",
-    "netchange": "0.04",
-    "pctchange": "0.222%",
-    "volume": "81269",
-    "marketCap": "194975300.00",
+    "lastsale": "$16.97",
+    "netchange": "-1.10",
+    "pctchange": "-6.087%",
+    "volume": "44400",
+    "marketCap": "183106300.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -31194,11 +31054,11 @@
   {
     "symbol": "MDXG",
     "name": "MiMedx Group Inc Common Stock",
-    "lastsale": "$9.47",
-    "netchange": "-0.12",
-    "pctchange": "-1.251%",
-    "volume": "595697",
-    "marketCap": "1391580637.00",
+    "lastsale": "$9.68",
+    "netchange": "0.21",
+    "pctchange": "2.218%",
+    "volume": "547086",
+    "marketCap": "1422439342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31209,9 +31069,9 @@
     "symbol": "MDXH",
     "name": "MDxHealth SA Ordinary Shares",
     "lastsale": "$2.01",
-    "netchange": "0.01",
-    "pctchange": "0.50%",
-    "volume": "76769",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "143522",
     "marketCap": "54849067.00",
     "country": "Belgium",
     "ipoyear": "2021",
@@ -31222,11 +31082,11 @@
   {
     "symbol": "ME",
     "name": "23andMe Holding Co. Class A Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "0.20",
-    "pctchange": "5.865%",
-    "volume": "534931",
-    "marketCap": "94285969.00",
+    "lastsale": "$4.05",
+    "netchange": "0.44",
+    "pctchange": "12.188%",
+    "volume": "513854",
+    "marketCap": "105777888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31236,11 +31096,11 @@
   {
     "symbol": "MEDP",
     "name": "Medpace Holdings Inc. Common Stock",
-    "lastsale": "$342.30",
-    "netchange": "-4.01",
-    "pctchange": "-1.158%",
-    "volume": "263847",
-    "marketCap": "10639232022.00",
+    "lastsale": "$350.53",
+    "netchange": "8.23",
+    "pctchange": "2.404%",
+    "volume": "249234",
+    "marketCap": "10895033599.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -31250,11 +31110,11 @@
   {
     "symbol": "MEGL",
     "name": "Magic Empire Global Limited Ordinary Shares",
-    "lastsale": "$0.482",
-    "netchange": "-0.0078",
-    "pctchange": "-1.592%",
-    "volume": "42084",
-    "marketCap": "9763440.00",
+    "lastsale": "$0.493",
+    "netchange": "0.011",
+    "pctchange": "2.282%",
+    "volume": "54431",
+    "marketCap": "9986257.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -31265,9 +31125,9 @@
     "symbol": "MEIP",
     "name": "MEI Pharma Inc. Common Stock",
     "lastsale": "$2.70",
-    "netchange": "-0.03",
-    "pctchange": "-1.099%",
-    "volume": "40146",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17889",
     "marketCap": "17989714.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -31278,11 +31138,11 @@
   {
     "symbol": "MELI",
     "name": "MercadoLibre Inc. Common Stock",
-    "lastsale": "$1984.95",
-    "netchange": "-2.48",
-    "pctchange": "-0.125%",
-    "volume": "325503",
-    "marketCap": "100631754506.00",
+    "lastsale": "$1947.18",
+    "netchange": "-37.77",
+    "pctchange": "-1.903%",
+    "volume": "311004",
+    "marketCap": "98716914653.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -31292,11 +31152,11 @@
   {
     "symbol": "MEOH",
     "name": "Methanex Corporation Common Stock",
-    "lastsale": "$47.09",
-    "netchange": "0.18",
-    "pctchange": "0.384%",
-    "volume": "332935",
-    "marketCap": "3173276998.00",
+    "lastsale": "$47.47",
+    "netchange": "0.38",
+    "pctchange": "0.807%",
+    "volume": "219101",
+    "marketCap": "3198884245.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31306,11 +31166,11 @@
   {
     "symbol": "MERC",
     "name": "Mercer International Inc. Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "0.12",
-    "pctchange": "1.954%",
-    "volume": "499058",
-    "marketCap": "418611045.00",
+    "lastsale": "$6.39",
+    "netchange": "0.13",
+    "pctchange": "2.077%",
+    "volume": "416546",
+    "marketCap": "427304246.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Paper",
@@ -31320,11 +31180,11 @@
   {
     "symbol": "MESA",
     "name": "Mesa Air Group Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.03",
-    "pctchange": "3.00%",
-    "volume": "412364",
-    "marketCap": "42552618.00",
+    "lastsale": "$1.05",
+    "netchange": "0.02",
+    "pctchange": "1.942%",
+    "volume": "357938",
+    "marketCap": "43378882.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Air Freight/Delivery Services",
@@ -31334,11 +31194,11 @@
   {
     "symbol": "MESO",
     "name": "Mesoblast Limited American Depositary Shares",
-    "lastsale": "$11.00",
-    "netchange": "-0.45",
-    "pctchange": "-3.93%",
-    "volume": "265712",
-    "marketCap": "1255962521.00",
+    "lastsale": "$11.10",
+    "netchange": "0.10",
+    "pctchange": "0.909%",
+    "volume": "317531",
+    "marketCap": "1267380362.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31348,11 +31208,11 @@
   {
     "symbol": "META",
     "name": "Meta Platforms Inc. Class A Common Stock",
-    "lastsale": "$608.93",
-    "netchange": "-4.85",
-    "pctchange": "-0.79%",
-    "volume": "8066070",
-    "marketCap": "1537236802400.00",
+    "lastsale": "$623.77",
+    "netchange": "14.84",
+    "pctchange": "2.437%",
+    "volume": "16924301",
+    "marketCap": "1574700212229.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Programming Data Processing",
@@ -31362,11 +31222,11 @@
   {
     "symbol": "METC",
     "name": "Ramaco Resources Inc. Class A Common Stock",
-    "lastsale": "$12.83",
-    "netchange": "-1.11",
-    "pctchange": "-7.963%",
-    "volume": "669676",
-    "marketCap": "673950855.00",
+    "lastsale": "$11.90",
+    "netchange": "-0.93",
+    "pctchange": "-7.249%",
+    "volume": "674210",
+    "marketCap": "625098611.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -31376,11 +31236,11 @@
   {
     "symbol": "METCB",
     "name": "Ramaco Resources Inc. Class B Common Stock",
-    "lastsale": "$10.17",
-    "netchange": "-0.87",
-    "pctchange": "-7.88%",
-    "volume": "70366",
-    "marketCap": "534222930.00",
+    "lastsale": "$10.04",
+    "netchange": "-0.13",
+    "pctchange": "-1.278%",
+    "volume": "28431",
+    "marketCap": "527394122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -31390,11 +31250,11 @@
   {
     "symbol": "METCL",
     "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026",
-    "lastsale": "$25.72",
-    "netchange": "-0.06",
-    "pctchange": "-0.233%",
-    "volume": "1104",
-    "marketCap": "1351053467.00",
+    "lastsale": "$25.7976",
+    "netchange": "0.0776",
+    "pctchange": "0.302%",
+    "volume": "1440",
+    "marketCap": "1355129741.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -31404,10 +31264,10 @@
   {
     "symbol": "METCZ",
     "name": "Ramaco Resources Inc. 8.375% Senior Notes due 2029",
-    "lastsale": "$24.70",
-    "netchange": "0.10",
-    "pctchange": "0.407%",
-    "volume": "42838",
+    "lastsale": "$24.73",
+    "netchange": "0.03",
+    "pctchange": "0.121%",
+    "volume": "18908",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31418,11 +31278,11 @@
   {
     "symbol": "MFH",
     "name": "Mercurity Fintech Holding Inc. Ordinary Shares",
-    "lastsale": "$7.13",
-    "netchange": "0.64",
-    "pctchange": "9.861%",
-    "volume": "91185",
-    "marketCap": "433645866.00",
+    "lastsale": "$6.99",
+    "netchange": "-0.14",
+    "pctchange": "-1.964%",
+    "volume": "154372",
+    "marketCap": "425131080.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -31432,11 +31292,11 @@
   {
     "symbol": "MFI",
     "name": "mF International Limited Class A Ordinary Shares",
-    "lastsale": "$0.6899",
-    "netchange": "-0.0164",
-    "pctchange": "-2.322%",
-    "volume": "33942",
-    "marketCap": "9142325.00",
+    "lastsale": "$0.729",
+    "netchange": "0.039",
+    "pctchange": "5.652%",
+    "volume": "45620",
+    "marketCap": "9660465.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -31446,11 +31306,11 @@
   {
     "symbol": "MFIC",
     "name": "MidCap Financial Investment Corporation Common Stock",
-    "lastsale": "$14.10",
-    "netchange": "-0.09",
-    "pctchange": "-0.634%",
-    "volume": "438551",
-    "marketCap": "1322301920.00",
+    "lastsale": "$14.18",
+    "netchange": "0.08",
+    "pctchange": "0.567%",
+    "volume": "366508",
+    "marketCap": "1329804342.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -31460,11 +31320,11 @@
   {
     "symbol": "MFICL",
     "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.49",
-    "netchange": "0.04",
-    "pctchange": "0.157%",
-    "volume": "1318",
-    "marketCap": "2390459286.00",
+    "lastsale": "$25.615",
+    "netchange": "0.125",
+    "pctchange": "0.49%",
+    "volume": "12201",
+    "marketCap": "2402181821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -31474,11 +31334,11 @@
   {
     "symbol": "MFIN",
     "name": "Medallion Financial Corp. Common Stock",
-    "lastsale": "$9.64",
-    "netchange": "0.06",
-    "pctchange": "0.626%",
-    "volume": "27788",
-    "marketCap": "222373091.00",
+    "lastsale": "$9.51",
+    "netchange": "-0.13",
+    "pctchange": "-1.349%",
+    "volume": "21944",
+    "marketCap": "219374283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31488,11 +31348,11 @@
   {
     "symbol": "MGEE",
     "name": "MGE Energy Inc",
-    "lastsale": "$100.92",
-    "netchange": "-1.82",
-    "pctchange": "-1.771%",
-    "volume": "107831",
-    "marketCap": "3654063827.00",
+    "lastsale": "$100.35",
+    "netchange": "-0.57",
+    "pctchange": "-0.565%",
+    "volume": "82543",
+    "marketCap": "3633425535.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -31502,11 +31362,11 @@
   {
     "symbol": "MGIC",
     "name": "Magic Software Enterprises Ltd. Ordinary Shares",
-    "lastsale": "$11.98",
-    "netchange": "0.07",
-    "pctchange": "0.588%",
-    "volume": "45691",
-    "marketCap": "588209674.00",
+    "lastsale": "$12.18",
+    "netchange": "0.20",
+    "pctchange": "1.669%",
+    "volume": "29432",
+    "marketCap": "598029535.00",
     "country": "Israel",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -31517,9 +31377,9 @@
     "symbol": "MGIH",
     "name": "Millennium Group International Holdings Limited Ordinary Shares",
     "lastsale": "$1.51",
-    "netchange": "-0.01",
-    "pctchange": "-0.658%",
-    "volume": "9892",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8088",
     "marketCap": "16987500.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
@@ -31530,11 +31390,11 @@
   {
     "symbol": "MGNI",
     "name": "Magnite Inc. Common Stock",
-    "lastsale": "$17.47",
-    "netchange": "-0.06",
-    "pctchange": "-0.342%",
-    "volume": "1581186",
-    "marketCap": "2457862004.00",
+    "lastsale": "$18.00",
+    "netchange": "0.53",
+    "pctchange": "3.034%",
+    "volume": "1327485",
+    "marketCap": "2532427938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -31544,11 +31404,11 @@
   {
     "symbol": "MGNX",
     "name": "MacroGenics Inc. Common Stock",
-    "lastsale": "$3.39",
-    "netchange": "-0.10",
-    "pctchange": "-2.865%",
-    "volume": "476956",
-    "marketCap": "212768089.00",
+    "lastsale": "$3.50",
+    "netchange": "0.11",
+    "pctchange": "3.245%",
+    "volume": "378699",
+    "marketCap": "219672068.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31558,11 +31418,11 @@
   {
     "symbol": "MGOL",
     "name": "MGO Global Inc. Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "0.02",
-    "pctchange": "0.901%",
-    "volume": "18183",
-    "marketCap": "6504962.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.03",
+    "pctchange": "-1.339%",
+    "volume": "15926",
+    "marketCap": "6417842.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Apparel",
@@ -31572,11 +31432,11 @@
   {
     "symbol": "MGPI",
     "name": "MGP Ingredients Inc.",
-    "lastsale": "$46.27",
-    "netchange": "0.46",
-    "pctchange": "1.004%",
-    "volume": "345371",
-    "marketCap": "1015778404.00",
+    "lastsale": "$44.48",
+    "netchange": "-1.79",
+    "pctchange": "-3.869%",
+    "volume": "372553",
+    "marketCap": "976482028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -31586,11 +31446,11 @@
   {
     "symbol": "MGRC",
     "name": "McGrath RentCorp Common Stock",
-    "lastsale": "$121.65",
-    "netchange": "0.09",
-    "pctchange": "0.074%",
-    "volume": "83166",
-    "marketCap": "2986651534.00",
+    "lastsale": "$122.14",
+    "netchange": "0.49",
+    "pctchange": "0.403%",
+    "volume": "95715",
+    "marketCap": "2998681614.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Diversified Commercial Services",
@@ -31600,11 +31460,11 @@
   {
     "symbol": "MGRM",
     "name": "Monogram Technologies Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "-0.16",
-    "pctchange": "-6.78%",
-    "volume": "79127",
-    "marketCap": "75486974.00",
+    "lastsale": "$2.25",
+    "netchange": "0.05",
+    "pctchange": "2.273%",
+    "volume": "64125",
+    "marketCap": "77202587.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Medical/Dental Instruments",
@@ -31614,11 +31474,11 @@
   {
     "symbol": "MGRX",
     "name": "Mangoceuticals Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.08",
-    "pctchange": "-3.162%",
-    "volume": "89799",
-    "marketCap": "6091954.00",
+    "lastsale": "$2.54",
+    "netchange": "0.09",
+    "pctchange": "3.673%",
+    "volume": "24214",
+    "marketCap": "6315740.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Misc Health and Biotechnology Services",
@@ -31628,11 +31488,11 @@
   {
     "symbol": "MGTX",
     "name": "MeiraGTx Holdings plc Ordinary Shares",
-    "lastsale": "$6.02",
-    "netchange": "-0.26",
-    "pctchange": "-4.14%",
-    "volume": "195837",
-    "marketCap": "470483474.00",
+    "lastsale": "$6.14",
+    "netchange": "0.12",
+    "pctchange": "1.993%",
+    "volume": "239164",
+    "marketCap": "479861882.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31643,9 +31503,9 @@
     "symbol": "MGX",
     "name": "Metagenomi Inc. Common Stock",
     "lastsale": "$1.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.538%",
-    "volume": "472886",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "620405",
     "marketCap": "69234246.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -31656,11 +31516,11 @@
   {
     "symbol": "MGYR",
     "name": "Magyar Bancorp Inc. Common Stock",
-    "lastsale": "$14.50",
-    "netchange": "0.126",
-    "pctchange": "0.877%",
-    "volume": "7075",
-    "marketCap": "94107436.00",
+    "lastsale": "$14.45",
+    "netchange": "-0.01",
+    "pctchange": "-0.069%",
+    "volume": "1227",
+    "marketCap": "93782928.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -31670,11 +31530,11 @@
   {
     "symbol": "MHLD",
     "name": "Maiden Holdings Ltd.",
-    "lastsale": "$1.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.662%",
-    "volume": "105363",
-    "marketCap": "148981208.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.09",
+    "pctchange": "-6.00%",
+    "volume": "247685",
+    "marketCap": "140042335.00",
     "country": "Bermuda",
     "ipoyear": "2008",
     "industry": "Property-Casualty Insurers",
@@ -31684,11 +31544,11 @@
   {
     "symbol": "MHUA",
     "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.4613",
-    "netchange": "-0.0257",
-    "pctchange": "-5.277%",
-    "volume": "246189",
-    "marketCap": "11744698.00",
+    "lastsale": "$0.4703",
+    "netchange": "0.009",
+    "pctchange": "1.951%",
+    "volume": "98607",
+    "marketCap": "11973838.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -31698,11 +31558,11 @@
   {
     "symbol": "MIDD",
     "name": "Middleby Corporation (The) Common Stock",
-    "lastsale": "$141.72",
-    "netchange": "-1.31",
-    "pctchange": "-0.916%",
-    "volume": "298841",
-    "marketCap": "7623566352.00",
+    "lastsale": "$142.00",
+    "netchange": "0.28",
+    "pctchange": "0.198%",
+    "volume": "220796",
+    "marketCap": "7638628436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31713,9 +31573,9 @@
     "symbol": "MIGI",
     "name": "Mawson Infrastructure Group Inc. Common Stock",
     "lastsale": "$1.32",
-    "netchange": "0.6399",
-    "pctchange": "94.089%",
-    "volume": "80288052",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6422167",
     "marketCap": "24694050.00",
     "country": "Australia",
     "ipoyear": "",
@@ -31726,11 +31586,11 @@
   {
     "symbol": "MIND",
     "name": "MIND Technology Inc. Common Stock (DE)",
-    "lastsale": "$3.89",
-    "netchange": "-0.04",
-    "pctchange": "-1.018%",
-    "volume": "29628",
-    "marketCap": "5468480.00",
+    "lastsale": "$3.97",
+    "netchange": "0.08",
+    "pctchange": "2.057%",
+    "volume": "53301",
+    "marketCap": "5580943.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -31741,9 +31601,9 @@
     "symbol": "MIRA",
     "name": "MIRA Pharmaceuticals Inc. Common Stock",
     "lastsale": "$1.19",
-    "netchange": "-0.09",
-    "pctchange": "-7.031%",
-    "volume": "452223",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "335157",
     "marketCap": "19707414.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -31754,11 +31614,11 @@
   {
     "symbol": "MIRM",
     "name": "Mirum Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$44.40",
-    "netchange": "-1.07",
-    "pctchange": "-2.353%",
-    "volume": "304052",
-    "marketCap": "2131403441.00",
+    "lastsale": "$44.67",
+    "netchange": "0.27",
+    "pctchange": "0.608%",
+    "volume": "300798",
+    "marketCap": "2144364678.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31768,11 +31628,11 @@
   {
     "symbol": "MIST",
     "name": "Milestone Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$1.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "150832",
-    "marketCap": "98656630.00",
+    "lastsale": "$1.86",
+    "netchange": "0.01",
+    "pctchange": "0.541%",
+    "volume": "289364",
+    "marketCap": "99189909.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31785,7 +31645,7 @@
     "lastsale": "$11.33",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "307",
+    "volume": "1271",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -31797,9 +31657,9 @@
     "symbol": "MITAW",
     "name": "Coliseum Acquisition Corp. Warrant",
     "lastsale": "$0.07",
-    "netchange": "-0.007",
-    "pctchange": "-9.091%",
-    "volume": "500",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "88682",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -31810,11 +31670,11 @@
   {
     "symbol": "MITK",
     "name": "Mitek Systems Inc. Common Stock",
-    "lastsale": "$8.86",
-    "netchange": "-0.31",
-    "pctchange": "-3.381%",
-    "volume": "375766",
-    "marketCap": "409365854.00",
+    "lastsale": "$9.06",
+    "netchange": "0.20",
+    "pctchange": "2.257%",
+    "volume": "371491",
+    "marketCap": "418606618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -31824,11 +31684,11 @@
   {
     "symbol": "MKDW",
     "name": "MKDWELL Tech Inc. Ordinary Share",
-    "lastsale": "$0.6201",
-    "netchange": "-0.1638",
-    "pctchange": "-20.896%",
-    "volume": "261662",
-    "marketCap": "10410451.00",
+    "lastsale": "$0.5897",
+    "netchange": "-0.0304",
+    "pctchange": "-4.902%",
+    "volume": "54060",
+    "marketCap": "9900085.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -31852,11 +31712,11 @@
   {
     "symbol": "MKSI",
     "name": "MKS Instruments Inc. Common Stock",
-    "lastsale": "$113.37",
-    "netchange": "-3.46",
-    "pctchange": "-2.962%",
-    "volume": "991654",
-    "marketCap": "7629680941.00",
+    "lastsale": "$114.60",
+    "netchange": "1.23",
+    "pctchange": "1.085%",
+    "volume": "509120",
+    "marketCap": "7712458639.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -31866,11 +31726,11 @@
   {
     "symbol": "MKTW",
     "name": "MarketWise Inc. Class A Common Stock",
-    "lastsale": "$0.503",
-    "netchange": "0.0023",
-    "pctchange": "0.459%",
-    "volume": "175011",
-    "marketCap": "163134231.00",
+    "lastsale": "$0.539",
+    "netchange": "0.036",
+    "pctchange": "7.157%",
+    "volume": "427202",
+    "marketCap": "174809842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -31880,11 +31740,11 @@
   {
     "symbol": "MKTX",
     "name": "MarketAxess Holdings Inc. Common Stock",
-    "lastsale": "$243.96",
-    "netchange": "-4.43",
-    "pctchange": "-1.783%",
-    "volume": "868193",
-    "marketCap": "9198356641.00",
+    "lastsale": "$239.93",
+    "netchange": "-4.03",
+    "pctchange": "-1.652%",
+    "volume": "573586",
+    "marketCap": "9046408055.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31894,10 +31754,10 @@
   {
     "symbol": "MKZR",
     "name": "MacKenzie Realty Capital Inc. Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "0.03",
-    "pctchange": "0.923%",
-    "volume": "13606",
+    "lastsale": "$3.25",
+    "netchange": "-0.03",
+    "pctchange": "-0.915%",
+    "volume": "31643",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31908,11 +31768,11 @@
   {
     "symbol": "MLAB",
     "name": "Mesa Laboratories Inc. Common Stock",
-    "lastsale": "$123.00",
-    "netchange": "-3.33",
-    "pctchange": "-2.636%",
-    "volume": "42832",
-    "marketCap": "668065152.00",
+    "lastsale": "$124.00",
+    "netchange": "1.00",
+    "pctchange": "0.813%",
+    "volume": "30634",
+    "marketCap": "673496576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31922,11 +31782,11 @@
   {
     "symbol": "MLCO",
     "name": "Melco Resorts & Entertainment Limited American Depositary Shares",
-    "lastsale": "$6.49",
-    "netchange": "-0.01",
-    "pctchange": "-0.154%",
-    "volume": "3524529",
-    "marketCap": "2876539050.00",
+    "lastsale": "$6.56",
+    "netchange": "0.07",
+    "pctchange": "1.079%",
+    "volume": "5738268",
+    "marketCap": "2907564895.00",
     "country": "Hong Kong",
     "ipoyear": "2006",
     "industry": "Hotels/Resorts",
@@ -31936,10 +31796,10 @@
   {
     "symbol": "MLEC",
     "name": "Moolec Science SA Ordinary Shares",
-    "lastsale": "$0.8506",
-    "netchange": "-0.0238",
-    "pctchange": "-2.722%",
-    "volume": "28312",
+    "lastsale": "$0.85",
+    "netchange": "-0.0006",
+    "pctchange": "-0.071%",
+    "volume": "17367",
     "marketCap": "0.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -31947,28 +31807,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/mlec"
   },
-  {
-    "symbol": "MLECW",
-    "name": "Moolec Science SA Warrant",
-    "lastsale": "$0.047",
-    "netchange": "0.0031",
-    "pctchange": "7.062%",
-    "volume": "6165",
-    "marketCap": "0.00",
-    "country": "Luxembourg",
-    "ipoyear": "",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/mlecw"
-  },
   {
     "symbol": "MLGO",
     "name": "MicroAlgo Inc. Ordinary Shares",
-    "lastsale": "$0.1752",
-    "netchange": "-0.0085",
-    "pctchange": "-4.627%",
-    "volume": "11720504",
-    "marketCap": "1334103.00",
+    "lastsale": "$0.171",
+    "netchange": "-0.0042",
+    "pctchange": "-2.397%",
+    "volume": "19599291",
+    "marketCap": "1302121.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -31978,11 +31824,11 @@
   {
     "symbol": "MLKN",
     "name": "MillerKnoll Inc. Common Stock",
-    "lastsale": "$25.00",
-    "netchange": "-0.74",
-    "pctchange": "-2.875%",
-    "volume": "485492",
-    "marketCap": "1729138300.00",
+    "lastsale": "$25.12",
+    "netchange": "0.12",
+    "pctchange": "0.48%",
+    "volume": "331373",
+    "marketCap": "1737438164.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -31992,11 +31838,11 @@
   {
     "symbol": "MLTX",
     "name": "MoonLake Immunotherapeutics Class A Ordinary Shares",
-    "lastsale": "$53.50",
-    "netchange": "0.44",
-    "pctchange": "0.829%",
-    "volume": "123822",
-    "marketCap": "3418928093.00",
+    "lastsale": "$54.31",
+    "netchange": "0.81",
+    "pctchange": "1.514%",
+    "volume": "82266",
+    "marketCap": "3470691303.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32006,11 +31852,11 @@
   {
     "symbol": "MLYS",
     "name": "Mineralys Therapeutics Inc. Common Stock",
-    "lastsale": "$12.22",
-    "netchange": "-0.33",
-    "pctchange": "-2.629%",
-    "volume": "63439",
-    "marketCap": "608173135.00",
+    "lastsale": "$13.21",
+    "netchange": "0.99",
+    "pctchange": "8.101%",
+    "volume": "165094",
+    "marketCap": "657444117.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32023,7 +31869,7 @@
     "lastsale": "$3.99",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "75048",
+    "volume": "124894",
     "marketCap": "155614333.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -32034,11 +31880,11 @@
   {
     "symbol": "MMSI",
     "name": "Merit Medical Systems Inc. Common Stock",
-    "lastsale": "$104.70",
-    "netchange": "-0.79",
-    "pctchange": "-0.749%",
-    "volume": "405031",
-    "marketCap": "6101854122.00",
+    "lastsale": "$104.40",
+    "netchange": "-0.30",
+    "pctchange": "-0.287%",
+    "volume": "386522",
+    "marketCap": "6084370300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -32048,39 +31894,25 @@
   {
     "symbol": "MMV",
     "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share",
-    "lastsale": "$0.373",
-    "netchange": "-0.027",
-    "pctchange": "-6.75%",
-    "volume": "73775",
-    "marketCap": "12327245.00",
+    "lastsale": "$0.38",
+    "netchange": "0.007",
+    "pctchange": "1.877%",
+    "volume": "59160",
+    "marketCap": "12558587.00",
     "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": "$0.0265",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "37",
-    "marketCap": "875796.00",
-    "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": "$116.32",
-    "netchange": "-0.31",
-    "pctchange": "-0.266%",
-    "volume": "421068",
-    "marketCap": "12769898772.00",
+    "lastsale": "$120.46",
+    "netchange": "4.14",
+    "pctchange": "3.559%",
+    "volume": "576533",
+    "marketCap": "13224398264.00",
     "country": "India",
     "ipoyear": "2010",
     "industry": "Transportation Services",
@@ -32090,11 +31922,11 @@
   {
     "symbol": "MNDO",
     "name": "MIND C.T.I. Ltd. Ordinary Shares",
-    "lastsale": "$2.00",
-    "netchange": "0.02",
-    "pctchange": "1.01%",
-    "volume": "14018",
-    "marketCap": "40249652.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.50%",
+    "volume": "16832",
+    "marketCap": "40048404.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32104,11 +31936,11 @@
   {
     "symbol": "MNDR",
     "name": "Mobile-health Network Solutions Class A Ordinary Shares",
-    "lastsale": "$0.322",
-    "netchange": "0.0213",
-    "pctchange": "7.083%",
-    "volume": "402001",
-    "marketCap": "11106331.00",
+    "lastsale": "$0.3274",
+    "netchange": "0.0054",
+    "pctchange": "1.677%",
+    "volume": "215881",
+    "marketCap": "11292587.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -32118,11 +31950,11 @@
   {
     "symbol": "MNDY",
     "name": "monday.com Ltd. Ordinary Shares",
-    "lastsale": "$285.02",
-    "netchange": "-7.78",
-    "pctchange": "-2.657%",
-    "volume": "572431",
-    "marketCap": "13944290833.00",
+    "lastsale": "$297.07",
+    "netchange": "12.05",
+    "pctchange": "4.228%",
+    "volume": "688129",
+    "marketCap": "14533823864.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32132,11 +31964,11 @@
   {
     "symbol": "MNKD",
     "name": "MannKind Corporation Common Stock",
-    "lastsale": "$6.73",
-    "netchange": "-0.07",
-    "pctchange": "-1.029%",
-    "volume": "2747111",
-    "marketCap": "1855983874.00",
+    "lastsale": "$6.80",
+    "netchange": "0.07",
+    "pctchange": "1.04%",
+    "volume": "1902316",
+    "marketCap": "1875288312.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32146,11 +31978,11 @@
   {
     "symbol": "MNMD",
     "name": "Mind Medicine (MindMed) Inc. Common Shares",
-    "lastsale": "$7.11",
-    "netchange": "-0.37",
-    "pctchange": "-4.947%",
-    "volume": "1019626",
-    "marketCap": "578967300.00",
+    "lastsale": "$7.44",
+    "netchange": "0.33",
+    "pctchange": "4.641%",
+    "volume": "1232981",
+    "marketCap": "605839200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -32160,11 +31992,11 @@
   {
     "symbol": "MNOV",
     "name": "Medicinova Inc Common Stock",
-    "lastsale": "$2.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "45947",
-    "marketCap": "110844516.00",
+    "lastsale": "$2.34",
+    "netchange": "0.08",
+    "pctchange": "3.54%",
+    "volume": "65531",
+    "marketCap": "114768216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32174,11 +32006,11 @@
   {
     "symbol": "MNPR",
     "name": "Monopar Therapeutics Inc. Common Stock",
-    "lastsale": "$21.00",
-    "netchange": "-3.66",
-    "pctchange": "-14.842%",
-    "volume": "149747",
-    "marketCap": "110833716.00",
+    "lastsale": "$21.50",
+    "netchange": "0.50",
+    "pctchange": "2.381%",
+    "volume": "156769",
+    "marketCap": "113472614.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32188,11 +32020,11 @@
   {
     "symbol": "MNRO",
     "name": "Monro Inc. Common Stock",
-    "lastsale": "$26.81",
-    "netchange": "-0.82",
-    "pctchange": "-2.968%",
-    "volume": "528997",
-    "marketCap": "802942958.00",
+    "lastsale": "$27.14",
+    "netchange": "0.33",
+    "pctchange": "1.231%",
+    "volume": "486306",
+    "marketCap": "812826255.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Automotive Aftermarket",
@@ -32202,11 +32034,11 @@
   {
     "symbol": "MNSB",
     "name": "MainStreet Bancshares Inc. Common Stock",
-    "lastsale": "$18.90",
-    "netchange": "0.35",
-    "pctchange": "1.887%",
-    "volume": "11196",
-    "marketCap": "143701709.00",
+    "lastsale": "$19.15",
+    "netchange": "0.25",
+    "pctchange": "1.323%",
+    "volume": "9655",
+    "marketCap": "145602525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32216,11 +32048,11 @@
   {
     "symbol": "MNSBP",
     "name": "MainStreet Bancshares Inc. Depositary Shares",
-    "lastsale": "$24.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "881",
-    "marketCap": "184379176.00",
+    "lastsale": "$24.49",
+    "netchange": "0.24",
+    "pctchange": "0.99%",
+    "volume": "5807",
+    "marketCap": "186203960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32230,11 +32062,11 @@
   {
     "symbol": "MNST",
     "name": "Monster Beverage Corporation",
-    "lastsale": "$53.10",
-    "netchange": "-0.65",
-    "pctchange": "-1.209%",
-    "volume": "4677564",
-    "marketCap": "51640793893.00",
+    "lastsale": "$52.27",
+    "netchange": "-0.83",
+    "pctchange": "-1.563%",
+    "volume": "3937205",
+    "marketCap": "50833602576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -32245,9 +32077,9 @@
     "symbol": "MNTK",
     "name": "Montauk Renewables Inc. Common Stock",
     "lastsale": "$3.90",
-    "netchange": "-0.10",
-    "pctchange": "-2.50%",
-    "volume": "183109",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "141182",
     "marketCap": "559133726.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -32258,11 +32090,11 @@
   {
     "symbol": "MNTS",
     "name": "Momentus Inc. Class A Common Stock",
-    "lastsale": "$0.5167",
-    "netchange": "-0.0523",
-    "pctchange": "-9.192%",
-    "volume": "1251933",
-    "marketCap": "13196734.00",
+    "lastsale": "$0.529",
+    "netchange": "0.0123",
+    "pctchange": "2.38%",
+    "volume": "642384",
+    "marketCap": "13510882.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -32272,11 +32104,11 @@
   {
     "symbol": "MNTSW",
     "name": "Momentus Inc. Warrant",
-    "lastsale": "$0.013",
-    "netchange": "-0.0005",
-    "pctchange": "-3.704%",
-    "volume": "202157",
-    "marketCap": "332025.00",
+    "lastsale": "$0.0135",
+    "netchange": "0.0005",
+    "pctchange": "3.846%",
+    "volume": "166726",
+    "marketCap": "344796.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -32286,11 +32118,11 @@
   {
     "symbol": "MNTX",
     "name": "Manitex International Inc. Common Stock",
-    "lastsale": "$5.75",
+    "lastsale": "$5.76",
     "netchange": "0.01",
     "pctchange": "0.174%",
-    "volume": "107711",
-    "marketCap": "117284809.00",
+    "volume": "20135",
+    "marketCap": "117488782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32300,11 +32132,11 @@
   {
     "symbol": "MNY",
     "name": "MoneyHero Limited Class A Ordinary Shares",
-    "lastsale": "$1.18",
-    "netchange": "-0.01",
-    "pctchange": "-0.84%",
-    "volume": "129468",
-    "marketCap": "45471896.00",
+    "lastsale": "$1.19",
+    "netchange": "0.01",
+    "pctchange": "0.847%",
+    "volume": "57492",
+    "marketCap": "45857251.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -32314,11 +32146,11 @@
   {
     "symbol": "MNYWW",
     "name": "MoneyHero Limited Warrants",
-    "lastsale": "$0.0501",
-    "netchange": "-0.0074",
-    "pctchange": "-12.87%",
-    "volume": "15149",
-    "marketCap": "1930629.00",
+    "lastsale": "$0.048",
+    "netchange": "-0.0021",
+    "pctchange": "-4.192%",
+    "volume": "14700",
+    "marketCap": "1849704.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -32328,11 +32160,11 @@
   {
     "symbol": "MOB",
     "name": "Mobilicom Limited American Depositary Shares",
-    "lastsale": "$2.36",
-    "netchange": "-0.44",
-    "pctchange": "-15.714%",
-    "volume": "1153434",
-    "marketCap": "14988084.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.15",
+    "pctchange": "-6.356%",
+    "volume": "479173",
+    "marketCap": "14035451.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -32342,11 +32174,11 @@
   {
     "symbol": "MOBBW",
     "name": "Mobilicom Limited Warrants",
-    "lastsale": "$0.3326",
-    "netchange": "0.016",
-    "pctchange": "5.054%",
-    "volume": "18165",
-    "marketCap": "580883594.00",
+    "lastsale": "$0.3499",
+    "netchange": "0.0173",
+    "pctchange": "5.201%",
+    "volume": "6970",
+    "marketCap": "611097924.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -32356,11 +32188,11 @@
   {
     "symbol": "MOBX",
     "name": "Mobix Labs Inc. Class A Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.25",
-    "pctchange": "26.882%",
-    "volume": "1686347",
-    "marketCap": "36095261.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.02",
+    "pctchange": "-1.695%",
+    "volume": "912198",
+    "marketCap": "35483477.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -32370,11 +32202,11 @@
   {
     "symbol": "MOBXW",
     "name": "Mobix Labs Inc Warrants",
-    "lastsale": "$0.1176",
-    "netchange": "-0.0774",
-    "pctchange": "-39.692%",
-    "volume": "211685",
-    "marketCap": "3597290.00",
+    "lastsale": "$0.1025",
+    "netchange": "-0.0151",
+    "pctchange": "-12.84%",
+    "volume": "5000",
+    "marketCap": "3135393.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -32384,11 +32216,11 @@
   {
     "symbol": "MODD",
     "name": "Modular Medical Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "0.04",
-    "pctchange": "2.381%",
-    "volume": "222275",
-    "marketCap": "59463735.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.03",
+    "pctchange": "-1.744%",
+    "volume": "85659",
+    "marketCap": "58426577.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -32398,11 +32230,11 @@
   {
     "symbol": "MODV",
     "name": "ModivCare Inc. Common Stock",
-    "lastsale": "$17.75",
-    "netchange": "0.02",
-    "pctchange": "0.113%",
-    "volume": "126552",
-    "marketCap": "253535036.00",
+    "lastsale": "$18.07",
+    "netchange": "0.32",
+    "pctchange": "1.803%",
+    "volume": "166474",
+    "marketCap": "258105808.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Transportation Services",
@@ -32412,11 +32244,11 @@
   {
     "symbol": "MOFG",
     "name": "MidWestOne Financial Gp Common Stock",
-    "lastsale": "$33.61",
-    "netchange": "0.16",
-    "pctchange": "0.478%",
-    "volume": "119716",
-    "marketCap": "698245028.00",
+    "lastsale": "$33.30",
+    "netchange": "-0.31",
+    "pctchange": "-0.922%",
+    "volume": "148148",
+    "marketCap": "691804803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32426,11 +32258,11 @@
   {
     "symbol": "MOGO",
     "name": "Mogo Inc. Common Shares",
-    "lastsale": "$1.57",
-    "netchange": "-0.05",
-    "pctchange": "-3.086%",
-    "volume": "97236",
-    "marketCap": "38421040.00",
+    "lastsale": "$1.5021",
+    "netchange": "-0.0679",
+    "pctchange": "-4.325%",
+    "volume": "160339",
+    "marketCap": "36759391.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32440,11 +32272,11 @@
   {
     "symbol": "MOLN",
     "name": "Molecular Partners AG American Depositary Shares",
-    "lastsale": "$5.81",
-    "netchange": "-0.0199",
-    "pctchange": "-0.341%",
-    "volume": "67467",
-    "marketCap": "211218466.00",
+    "lastsale": "$5.72",
+    "netchange": "-0.09",
+    "pctchange": "-1.549%",
+    "volume": "40092",
+    "marketCap": "207946579.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32454,39 +32286,25 @@
   {
     "symbol": "MOMO",
     "name": "Hello Group Inc. American Depositary Shares",
-    "lastsale": "$6.62",
-    "netchange": "-0.04",
-    "pctchange": "-0.601%",
-    "volume": "681768",
-    "marketCap": "1241531986.00",
+    "lastsale": "$6.77",
+    "netchange": "0.15",
+    "pctchange": "2.266%",
+    "volume": "939736",
+    "marketCap": "1269663375.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
     "url": "/market-activity/stocks/momo"
   },
-  {
-    "symbol": "MOND",
-    "name": "Mondee Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.1565",
-    "netchange": "-0.0428",
-    "pctchange": "-21.475%",
-    "volume": "4518134",
-    "marketCap": "13680625.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Transportation Services",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/mond"
-  },
   {
     "symbol": "MORN",
     "name": "Morningstar Inc. Common Stock",
-    "lastsale": "$357.07",
-    "netchange": "3.13",
-    "pctchange": "0.884%",
-    "volume": "119554",
-    "marketCap": "15312654510.00",
+    "lastsale": "$358.02",
+    "netchange": "0.95",
+    "pctchange": "0.266%",
+    "volume": "101550",
+    "marketCap": "15353394482.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -32496,11 +32314,11 @@
   {
     "symbol": "MOVE",
     "name": "Movano Inc. Common Stock",
-    "lastsale": "$5.95",
-    "netchange": "-0.10",
-    "pctchange": "-1.653%",
-    "volume": "66373",
-    "marketCap": "39469390.00",
+    "lastsale": "$5.98",
+    "netchange": "0.03",
+    "pctchange": "0.504%",
+    "volume": "53692",
+    "marketCap": "39668396.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -32510,11 +32328,11 @@
   {
     "symbol": "MPAA",
     "name": "Motorcar Parts  of America Inc. Common Stock",
-    "lastsale": "$7.78",
-    "netchange": "-0.14",
-    "pctchange": "-1.768%",
-    "volume": "56569",
-    "marketCap": "154447323.00",
+    "lastsale": "$7.93",
+    "netchange": "0.15",
+    "pctchange": "1.928%",
+    "volume": "56220",
+    "marketCap": "157425099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -32524,11 +32342,11 @@
   {
     "symbol": "MPB",
     "name": "Mid Penn Bancorp Common Stock",
-    "lastsale": "$31.39",
-    "netchange": "-0.57",
-    "pctchange": "-1.783%",
-    "volume": "38673",
-    "marketCap": "521707262.00",
+    "lastsale": "$31.16",
+    "netchange": "-0.23",
+    "pctchange": "-0.733%",
+    "volume": "44670",
+    "marketCap": "517884622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32538,11 +32356,11 @@
   {
     "symbol": "MPWR",
     "name": "Monolithic Power Systems Inc. Common Stock",
-    "lastsale": "$572.32",
-    "netchange": "-9.31",
-    "pctchange": "-1.601%",
-    "volume": "696512",
-    "marketCap": "27917769600.00",
+    "lastsale": "$589.68",
+    "netchange": "17.36",
+    "pctchange": "3.033%",
+    "volume": "734432",
+    "marketCap": "28764590400.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -32552,11 +32370,11 @@
   {
     "symbol": "MQ",
     "name": "Marqeta Inc. Class A Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.14",
-    "pctchange": "-3.618%",
-    "volume": "9218907",
-    "marketCap": "1873931160.00",
+    "lastsale": "$3.88",
+    "netchange": "0.15",
+    "pctchange": "4.021%",
+    "volume": "8098343",
+    "marketCap": "1949290322.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32566,11 +32384,11 @@
   {
     "symbol": "MRAM",
     "name": "Everspin Technologies Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "-0.04",
-    "pctchange": "-0.653%",
-    "volume": "131920",
-    "marketCap": "133809791.00",
+    "lastsale": "$6.10",
+    "netchange": "0.01",
+    "pctchange": "0.164%",
+    "volume": "82179",
+    "marketCap": "134029511.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -32580,11 +32398,11 @@
   {
     "symbol": "MRBK",
     "name": "Meridian Corporation Common Stock",
-    "lastsale": "$16.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.059%",
-    "volume": "28679",
-    "marketCap": "189957268.00",
+    "lastsale": "$17.08",
+    "netchange": "0.18",
+    "pctchange": "1.065%",
+    "volume": "17899",
+    "marketCap": "191980481.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -32594,11 +32412,11 @@
   {
     "symbol": "MRCC",
     "name": "Monroe Capital Corporation Common Stock",
-    "lastsale": "$8.49",
-    "netchange": "-0.15",
-    "pctchange": "-1.736%",
-    "volume": "112305",
-    "marketCap": "183947227.00",
+    "lastsale": "$8.45",
+    "netchange": "-0.04",
+    "pctchange": "-0.471%",
+    "volume": "63456",
+    "marketCap": "183080573.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -32608,11 +32426,11 @@
   {
     "symbol": "MRCY",
     "name": "Mercury Systems Inc Common Stock",
-    "lastsale": "$38.37",
-    "netchange": "-1.32",
-    "pctchange": "-3.326%",
-    "volume": "666237",
-    "marketCap": "2288099485.00",
+    "lastsale": "$38.32",
+    "netchange": "-0.05",
+    "pctchange": "-0.13%",
+    "volume": "362297",
+    "marketCap": "2285117860.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -32622,11 +32440,11 @@
   {
     "symbol": "MREO",
     "name": "Mereo BioPharma Group plc American Depositary Shares",
-    "lastsale": "$3.47",
-    "netchange": "-0.09",
-    "pctchange": "-2.528%",
-    "volume": "693007",
-    "marketCap": "538355256.00",
+    "lastsale": "$3.77",
+    "netchange": "0.30",
+    "pctchange": "8.646%",
+    "volume": "784914",
+    "marketCap": "584898938.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32636,11 +32454,11 @@
   {
     "symbol": "MRIN",
     "name": "Marin Software Incorporated Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.13",
-    "pctchange": "-5.991%",
-    "volume": "41757",
-    "marketCap": "6412636.00",
+    "lastsale": "$2.0858",
+    "netchange": "0.0458",
+    "pctchange": "2.245%",
+    "volume": "33883",
+    "marketCap": "6556606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32650,11 +32468,11 @@
   {
     "symbol": "MRKR",
     "name": "Marker Therapeutics Inc. Common Stock",
-    "lastsale": "$3.41",
-    "netchange": "-0.1099",
-    "pctchange": "-3.122%",
-    "volume": "65635",
-    "marketCap": "30429101.00",
+    "lastsale": "$3.44",
+    "netchange": "0.03",
+    "pctchange": "0.88%",
+    "volume": "12889",
+    "marketCap": "30696806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32664,11 +32482,11 @@
   {
     "symbol": "MRM",
     "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share",
-    "lastsale": "$3.06",
-    "netchange": "-0.05",
-    "pctchange": "-1.608%",
-    "volume": "22062",
-    "marketCap": "14940450.00",
+    "lastsale": "$3.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.327%",
+    "volume": "1535000",
+    "marketCap": "14891625.00",
     "country": "Japan",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -32678,11 +32496,11 @@
   {
     "symbol": "MRNA",
     "name": "Moderna Inc. Common Stock",
-    "lastsale": "$42.94",
-    "netchange": "1.31",
-    "pctchange": "3.147%",
-    "volume": "8076834",
-    "marketCap": "16524076804.00",
+    "lastsale": "$44.44",
+    "netchange": "1.50",
+    "pctchange": "3.493%",
+    "volume": "8736273",
+    "marketCap": "17101303521.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32692,11 +32510,11 @@
   {
     "symbol": "MRNO",
     "name": "Murano Global Investments PLC Ordinary Shares",
-    "lastsale": "$10.47",
-    "netchange": "-0.1995",
-    "pctchange": "-1.87%",
-    "volume": "1380",
-    "marketCap": "829672880.00",
+    "lastsale": "$10.70",
+    "netchange": "0.23",
+    "pctchange": "2.197%",
+    "volume": "707",
+    "marketCap": "847898741.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32706,11 +32524,11 @@
   {
     "symbol": "MRNOW",
     "name": "Murano Global Investments PLC Warrants",
-    "lastsale": "$0.2088",
-    "netchange": "-0.0012",
-    "pctchange": "-0.571%",
-    "volume": "7981",
-    "marketCap": "16545912.00",
+    "lastsale": "$0.2199",
+    "netchange": "0.0111",
+    "pctchange": "5.316%",
+    "volume": "115",
+    "marketCap": "17425508.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32720,11 +32538,11 @@
   {
     "symbol": "MRNS",
     "name": "Marinus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2804",
-    "netchange": "-0.0242",
-    "pctchange": "-7.945%",
-    "volume": "1333601",
-    "marketCap": "15474048.00",
+    "lastsale": "$0.288",
+    "netchange": "0.0076",
+    "pctchange": "2.71%",
+    "volume": "488518",
+    "marketCap": "15893459.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32734,11 +32552,11 @@
   {
     "symbol": "MRSN",
     "name": "Mersana Therapeutics Inc. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "0.05",
-    "pctchange": "2.203%",
-    "volume": "838236",
-    "marketCap": "286596349.00",
+    "lastsale": "$2.53",
+    "netchange": "0.21",
+    "pctchange": "9.052%",
+    "volume": "663224",
+    "marketCap": "312538260.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32748,11 +32566,11 @@
   {
     "symbol": "MRTN",
     "name": "Marten Transport Ltd. Common Stock",
-    "lastsale": "$17.01",
-    "netchange": "-0.18",
-    "pctchange": "-1.047%",
-    "volume": "242055",
-    "marketCap": "1385427724.00",
+    "lastsale": "$16.93",
+    "netchange": "-0.08",
+    "pctchange": "-0.47%",
+    "volume": "220961",
+    "marketCap": "1378911897.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -32762,11 +32580,11 @@
   {
     "symbol": "MRUS",
     "name": "Merus N.V. Common Shares",
-    "lastsale": "$43.86",
-    "netchange": "-1.625",
-    "pctchange": "-3.573%",
-    "volume": "525702",
-    "marketCap": "3002817049.00",
+    "lastsale": "$44.65",
+    "netchange": "0.79",
+    "pctchange": "1.801%",
+    "volume": "648564",
+    "marketCap": "3056903357.00",
     "country": "Netherlands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32776,11 +32594,11 @@
   {
     "symbol": "MRVI",
     "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock",
-    "lastsale": "$5.09",
-    "netchange": "-0.325",
-    "pctchange": "-6.002%",
-    "volume": "2551786",
-    "marketCap": "1285365408.00",
+    "lastsale": "$5.05",
+    "netchange": "-0.04",
+    "pctchange": "-0.786%",
+    "volume": "1233464",
+    "marketCap": "1275264304.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32790,11 +32608,11 @@
   {
     "symbol": "MRVL",
     "name": "Marvell Technology Inc. Common Stock",
-    "lastsale": "$113.37",
-    "netchange": "-4.78",
-    "pctchange": "-4.046%",
-    "volume": "23927277",
-    "marketCap": "98201094000.00",
+    "lastsale": "$113.51",
+    "netchange": "0.14",
+    "pctchange": "0.123%",
+    "volume": "13775378",
+    "marketCap": "98220203000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -32804,11 +32622,11 @@
   {
     "symbol": "MRX",
     "name": "Marex Group plc Ordinary Shares",
-    "lastsale": "$30.37",
-    "netchange": "-0.35",
-    "pctchange": "-1.139%",
-    "volume": "659455",
-    "marketCap": "2150745211.00",
+    "lastsale": "$31.21",
+    "netchange": "0.84",
+    "pctchange": "2.766%",
+    "volume": "388042",
+    "marketCap": "2210232402.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "Investment Bankers/Brokers/Service",
@@ -32818,11 +32636,11 @@
   {
     "symbol": "MSAI",
     "name": "MultiSensor AI Holdings Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.03",
-    "pctchange": "-1.829%",
-    "volume": "15481",
-    "marketCap": "49010337.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.621%",
+    "volume": "118935",
+    "marketCap": "48705925.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32832,11 +32650,11 @@
   {
     "symbol": "MSAIW",
     "name": "MultiSensor AI Holdings Inc. Warrant",
-    "lastsale": "$0.0387",
-    "netchange": "0.0076",
-    "pctchange": "24.437%",
-    "volume": "200",
-    "marketCap": "1178075.00",
+    "lastsale": "$0.0346",
+    "netchange": "-0.0041",
+    "pctchange": "-10.594%",
+    "volume": "33245",
+    "marketCap": "1053266.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32846,11 +32664,11 @@
   {
     "symbol": "MSBI",
     "name": "Midland States Bancorp Inc. Common Stock",
-    "lastsale": "$26.95",
+    "lastsale": "$26.94",
     "netchange": "-0.01",
     "pctchange": "-0.037%",
-    "volume": "49183",
-    "marketCap": "576770021.00",
+    "volume": "39501",
+    "marketCap": "576556006.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -32860,11 +32678,11 @@
   {
     "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": "$25.1453",
-    "netchange": "0.0253",
-    "pctchange": "0.101%",
-    "volume": "4247",
-    "marketCap": "538146761.00",
+    "lastsale": "$25.10",
+    "netchange": "-0.0453",
+    "pctchange": "-0.18%",
+    "volume": "21870",
+    "marketCap": "537177274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32874,11 +32692,11 @@
   {
     "symbol": "MSEX",
     "name": "Middlesex Water Company Common Stock",
-    "lastsale": "$61.07",
-    "netchange": "-0.81",
-    "pctchange": "-1.309%",
-    "volume": "67798",
-    "marketCap": "1090417064.00",
+    "lastsale": "$60.61",
+    "netchange": "-0.46",
+    "pctchange": "-0.753%",
+    "volume": "84863",
+    "marketCap": "1082203672.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -32888,11 +32706,11 @@
   {
     "symbol": "MSFT",
     "name": "Microsoft Corporation Common Stock",
-    "lastsale": "$442.62",
-    "netchange": "5.20",
-    "pctchange": "1.189%",
-    "volume": "21667228",
-    "marketCap": "3290826929073.00",
+    "lastsale": "$443.57",
+    "netchange": "0.95",
+    "pctchange": "0.215%",
+    "volume": "18814345",
+    "marketCap": "3297890065810.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -32902,11 +32720,11 @@
   {
     "symbol": "MSGM",
     "name": "Motorsport Games Inc. Class A Common Stock",
-    "lastsale": "$1.28",
+    "lastsale": "$1.32",
     "netchange": "0.04",
-    "pctchange": "3.226%",
-    "volume": "20722",
-    "marketCap": "4970954.00",
+    "pctchange": "3.125%",
+    "volume": "54882",
+    "marketCap": "5126297.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32916,11 +32734,11 @@
   {
     "symbol": "MSS",
     "name": "Maison Solutions Inc. Class A Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "-0.06",
-    "pctchange": "-6.25%",
-    "volume": "37601",
-    "marketCap": "17721428.00",
+    "lastsale": "$0.95",
+    "netchange": "0.05",
+    "pctchange": "5.556%",
+    "volume": "8920",
+    "marketCap": "18705952.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Food Chains",
@@ -32930,10 +32748,10 @@
   {
     "symbol": "MSSA",
     "name": "Metal Sky Star Acquisition Corporation Ordinary shares",
-    "lastsale": "$11.70",
-    "netchange": "-0.15",
-    "pctchange": "-1.266%",
-    "volume": "1731",
+    "lastsale": "$11.67",
+    "netchange": "-0.03",
+    "pctchange": "-0.256%",
+    "volume": "479",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32947,7 +32765,7 @@
     "lastsale": "$0.0501",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "159270",
+    "volume": "12500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32958,10 +32776,10 @@
   {
     "symbol": "MSSAU",
     "name": "Metal Sky Star Acquisition Corporation Unit",
-    "lastsale": "$11.62",
-    "netchange": "-0.38",
-    "pctchange": "-3.167%",
-    "volume": "1476",
+    "lastsale": "$11.60",
+    "netchange": "-0.02",
+    "pctchange": "-0.172%",
+    "volume": "109",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32972,10 +32790,10 @@
   {
     "symbol": "MSSAW",
     "name": "Metal Sky Star Acquisition Corporation Warrant",
-    "lastsale": "$0.0488",
-    "netchange": "-0.0011",
-    "pctchange": "-2.204%",
-    "volume": "202151",
+    "lastsale": "$0.05",
+    "netchange": "0.0012",
+    "pctchange": "2.459%",
+    "volume": "22246",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32986,11 +32804,11 @@
   {
     "symbol": "MSTR",
     "name": "MicroStrategy Incorporated Common Stock Class A",
-    "lastsale": "$386.40",
-    "netchange": "-19.60",
-    "pctchange": "-4.828%",
-    "volume": "45981856",
-    "marketCap": "78301730472.00",
+    "lastsale": "$395.01",
+    "netchange": "8.61",
+    "pctchange": "2.228%",
+    "volume": "26117954",
+    "marketCap": "80046497292.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -33000,11 +32818,11 @@
   {
     "symbol": "MSW",
     "name": "Ming Shing Group Holdings Limited Ordinary Shares",
-    "lastsale": "$5.8501",
-    "netchange": "-0.2699",
-    "pctchange": "-4.41%",
-    "volume": "105321",
-    "marketCap": "74588775.00",
+    "lastsale": "$5.95",
+    "netchange": "0.0999",
+    "pctchange": "1.708%",
+    "volume": "56877",
+    "marketCap": "75862500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -33014,11 +32832,11 @@
   {
     "symbol": "MTC",
     "name": "MMTec Inc. Common Shares",
-    "lastsale": "$0.2178",
-    "netchange": "-0.0031",
-    "pctchange": "-1.403%",
-    "volume": "1068472",
-    "marketCap": "43373790.00",
+    "lastsale": "$0.2219",
+    "netchange": "0.0041",
+    "pctchange": "1.882%",
+    "volume": "1074563",
+    "marketCap": "44190285.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -33028,11 +32846,11 @@
   {
     "symbol": "MTCH",
     "name": "Match Group Inc. Common Stock",
-    "lastsale": "$32.59",
-    "netchange": "-0.27",
-    "pctchange": "-0.822%",
-    "volume": "2878592",
-    "marketCap": "8183055592.00",
+    "lastsale": "$32.93",
+    "netchange": "0.34",
+    "pctchange": "1.043%",
+    "volume": "3870696",
+    "marketCap": "8268426531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -33042,11 +32860,11 @@
   {
     "symbol": "MTEK",
     "name": "Maris-Tech Ltd. Ordinary Shares",
-    "lastsale": "$2.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35381",
-    "marketCap": "17411487.00",
+    "lastsale": "$2.24",
+    "netchange": "0.03",
+    "pctchange": "1.357%",
+    "volume": "22193",
+    "marketCap": "17647842.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -33056,11 +32874,11 @@
   {
     "symbol": "MTEKW",
     "name": "Maris-Tech Ltd. Warrants",
-    "lastsale": "$0.1519",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "36",
-    "marketCap": "1196744.00",
+    "lastsale": "$0.1749",
+    "netchange": "0.023",
+    "pctchange": "15.142%",
+    "volume": "17851",
+    "marketCap": "1377950.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -33070,11 +32888,11 @@
   {
     "symbol": "MTEM",
     "name": "Molecular Templates Inc. Common Stock",
-    "lastsale": "$0.5396",
-    "netchange": "0.2029",
-    "pctchange": "60.261%",
-    "volume": "249787727",
-    "marketCap": "3552662.00",
+    "lastsale": "$0.4152",
+    "netchange": "-0.1244",
+    "pctchange": "-23.054%",
+    "volume": "6641108",
+    "marketCap": "2733627.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33084,11 +32902,11 @@
   {
     "symbol": "MTEN",
     "name": "Mingteng International Corporation Inc. Ordinary Shares",
-    "lastsale": "$5.74",
-    "netchange": "-0.21",
-    "pctchange": "-3.529%",
-    "volume": "26335",
-    "marketCap": "35631050.00",
+    "lastsale": "$5.65",
+    "netchange": "-0.09",
+    "pctchange": "-1.568%",
+    "volume": "32967",
+    "marketCap": "35072375.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -33098,11 +32916,11 @@
   {
     "symbol": "MTEX",
     "name": "Mannatech Incorporated Common Stock",
-    "lastsale": "$11.30",
-    "netchange": "0.80",
-    "pctchange": "7.619%",
-    "volume": "12093",
-    "marketCap": "21298398.00",
+    "lastsale": "$11.01",
+    "netchange": "-0.29",
+    "pctchange": "-2.566%",
+    "volume": "885",
+    "marketCap": "20751802.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -33112,11 +32930,11 @@
   {
     "symbol": "MTLS",
     "name": "Materialise NV American Depositary Shares",
-    "lastsale": "$7.39",
-    "netchange": "-0.025",
-    "pctchange": "-0.337%",
-    "volume": "186973",
-    "marketCap": "436506505.00",
+    "lastsale": "$8.30",
+    "netchange": "0.91",
+    "pctchange": "12.314%",
+    "volume": "514088",
+    "marketCap": "490257644.00",
     "country": "Belgium",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -33126,11 +32944,11 @@
   {
     "symbol": "MTRX",
     "name": "Matrix Service Company Common Stock",
-    "lastsale": "$13.34",
-    "netchange": "0.16",
-    "pctchange": "1.214%",
-    "volume": "142672",
-    "marketCap": "367582086.00",
+    "lastsale": "$12.88",
+    "netchange": "-0.46",
+    "pctchange": "-3.448%",
+    "volume": "101824",
+    "marketCap": "354906842.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Engineering & Construction",
@@ -33140,11 +32958,11 @@
   {
     "symbol": "MTSI",
     "name": "MACOM Technology Solutions Holdings Inc. Common Stock",
-    "lastsale": "$137.94",
-    "netchange": "-4.52",
-    "pctchange": "-3.173%",
-    "volume": "475371",
-    "marketCap": "9986807031.00",
+    "lastsale": "$139.07",
+    "netchange": "1.13",
+    "pctchange": "0.819%",
+    "volume": "572593",
+    "marketCap": "10068618630.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -33154,11 +32972,11 @@
   {
     "symbol": "MTTR",
     "name": "Matterport Inc. Class A Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "0.01",
-    "pctchange": "0.211%",
-    "volume": "1695699",
-    "marketCap": "1536981766.00",
+    "lastsale": "$4.90",
+    "netchange": "0.14",
+    "pctchange": "2.941%",
+    "volume": "2263118",
+    "marketCap": "1582187112.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -33168,11 +32986,11 @@
   {
     "symbol": "MTVA",
     "name": "MetaVia Inc. Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "-0.1499",
-    "pctchange": "-6.119%",
-    "volume": "30286",
-    "marketCap": "19816823.00",
+    "lastsale": "$2.31",
+    "netchange": "0.01",
+    "pctchange": "0.435%",
+    "volume": "22367",
+    "marketCap": "19902983.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33182,11 +33000,11 @@
   {
     "symbol": "MU",
     "name": "Micron Technology Inc. Common Stock",
-    "lastsale": "$100.87",
-    "netchange": "-2.33",
-    "pctchange": "-2.258%",
-    "volume": "13427309",
-    "marketCap": "111838874333.00",
+    "lastsale": "$101.17",
+    "netchange": "0.30",
+    "pctchange": "0.297%",
+    "volume": "12358914",
+    "marketCap": "112171497138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -33196,11 +33014,11 @@
   {
     "symbol": "MULN",
     "name": "Mullen Automotive Inc. Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "0.05",
-    "pctchange": "2.222%",
-    "volume": "1109891",
-    "marketCap": "3719365.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.04",
+    "pctchange": "-1.739%",
+    "volume": "654967",
+    "marketCap": "3654680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -33210,11 +33028,11 @@
   {
     "symbol": "MURA",
     "name": "Mural Oncology plc Ordinary Shares ",
-    "lastsale": "$4.10",
-    "netchange": "0.09",
-    "pctchange": "2.244%",
-    "volume": "243212",
-    "marketCap": "69947271.00",
+    "lastsale": "$4.05",
+    "netchange": "-0.05",
+    "pctchange": "-1.22%",
+    "volume": "127139",
+    "marketCap": "69094256.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33224,11 +33042,11 @@
   {
     "symbol": "MVBF",
     "name": "MVB Financial Corp. Common Stock",
-    "lastsale": "$21.84",
-    "netchange": "0.08",
-    "pctchange": "0.368%",
-    "volume": "25787",
-    "marketCap": "282619690.00",
+    "lastsale": "$21.82",
+    "netchange": "-0.02",
+    "pctchange": "-0.092%",
+    "volume": "18608",
+    "marketCap": "282360881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33238,11 +33056,11 @@
   {
     "symbol": "MVIS",
     "name": "MicroVision Inc. Common Stock",
-    "lastsale": "$0.8491",
-    "netchange": "-0.0009",
-    "pctchange": "-0.106%",
-    "volume": "4274515",
-    "marketCap": "185968337.00",
+    "lastsale": "$0.8949",
+    "netchange": "0.0458",
+    "pctchange": "5.394%",
+    "volume": "4519243",
+    "marketCap": "195999369.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Machinery/Components",
@@ -33252,11 +33070,11 @@
   {
     "symbol": "MVST",
     "name": "Microvast Holdings Inc. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "-0.11",
-    "pctchange": "-8.527%",
-    "volume": "21743337",
-    "marketCap": "382102052.00",
+    "lastsale": "$1.24",
+    "netchange": "0.06",
+    "pctchange": "5.085%",
+    "volume": "13344861",
+    "marketCap": "401530970.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -33266,11 +33084,11 @@
   {
     "symbol": "MVSTW",
     "name": "Microvast Holdings Inc. Warrants",
-    "lastsale": "$0.1285",
-    "netchange": "-0.0127",
-    "pctchange": "-8.994%",
-    "volume": "195794",
-    "marketCap": "41610266.00",
+    "lastsale": "$0.14",
+    "netchange": "0.0115",
+    "pctchange": "8.949%",
+    "volume": "130810",
+    "marketCap": "45334142.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -33280,11 +33098,11 @@
   {
     "symbol": "MXCT",
     "name": "MaxCyte Inc. Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "-0.09",
-    "pctchange": "-2.452%",
-    "volume": "494651",
-    "marketCap": "370546364.00",
+    "lastsale": "$3.60",
+    "netchange": "0.02",
+    "pctchange": "0.559%",
+    "volume": "294691",
+    "marketCap": "372616456.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -33294,11 +33112,11 @@
   {
     "symbol": "MXL",
     "name": "MaxLinear Inc. Common Stock",
-    "lastsale": "$18.66",
-    "netchange": "-0.66",
-    "pctchange": "-3.416%",
-    "volume": "2560483",
-    "marketCap": "1574190777.00",
+    "lastsale": "$19.26",
+    "netchange": "0.60",
+    "pctchange": "3.215%",
+    "volume": "1566138",
+    "marketCap": "1624807844.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -33308,11 +33126,11 @@
   {
     "symbol": "MYFW",
     "name": "First Western Financial Inc. Common Stock",
-    "lastsale": "$21.67",
-    "netchange": "0.17",
-    "pctchange": "0.791%",
-    "volume": "31332",
-    "marketCap": "209421069.00",
+    "lastsale": "$21.39",
+    "netchange": "-0.28",
+    "pctchange": "-1.292%",
+    "volume": "24106",
+    "marketCap": "206715120.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -33322,11 +33140,11 @@
   {
     "symbol": "MYGN",
     "name": "Myriad Genetics Inc. Common Stock",
-    "lastsale": "$16.36",
-    "netchange": "-0.24",
-    "pctchange": "-1.446%",
-    "volume": "544070",
-    "marketCap": "1489336363.00",
+    "lastsale": "$15.13",
+    "netchange": "-1.23",
+    "pctchange": "-7.518%",
+    "volume": "1588565",
+    "marketCap": "1377363030.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33336,11 +33154,11 @@
   {
     "symbol": "MYNA",
     "name": "Mynaric AG American Depository Shares",
-    "lastsale": "$1.41",
-    "netchange": "-0.04",
-    "pctchange": "-2.759%",
-    "volume": "17722",
-    "marketCap": "35635336.00",
+    "lastsale": "$0.4992",
+    "netchange": "-0.9108",
+    "pctchange": "-64.596%",
+    "volume": "3549143",
+    "marketCap": "12616425.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -33350,11 +33168,11 @@
   {
     "symbol": "MYNZ",
     "name": "Mainz Biomed N.V. Ordinary Shares",
-    "lastsale": "$6.79",
-    "netchange": "-0.53",
-    "pctchange": "-7.24%",
-    "volume": "118307",
-    "marketCap": "13580000.00",
+    "lastsale": "$6.9708",
+    "netchange": "0.1808",
+    "pctchange": "2.663%",
+    "volume": "75676",
+    "marketCap": "13941600.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33364,11 +33182,11 @@
   {
     "symbol": "MYPS",
     "name": "PLAYSTUDIOS Inc.  Class A Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.06",
-    "pctchange": "-2.913%",
-    "volume": "254355",
-    "marketCap": "249368860.00",
+    "lastsale": "$2.02",
+    "netchange": "0.02",
+    "pctchange": "1.00%",
+    "volume": "183330",
+    "marketCap": "251862549.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33378,11 +33196,11 @@
   {
     "symbol": "MYPSW",
     "name": "PLAYSTUDIOS Inc. Warrant",
-    "lastsale": "$0.0249",
-    "netchange": "0.0016",
-    "pctchange": "6.867%",
-    "volume": "7245",
-    "marketCap": "3104642.00",
+    "lastsale": "$0.0197",
+    "netchange": "-0.0052",
+    "pctchange": "-20.884%",
+    "volume": "108456",
+    "marketCap": "2456283.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33392,11 +33210,11 @@
   {
     "symbol": "MYRG",
     "name": "MYR Group Inc. Common Stock",
-    "lastsale": "$166.56",
-    "netchange": "2.54",
-    "pctchange": "1.549%",
-    "volume": "194748",
-    "marketCap": "2685263831.00",
+    "lastsale": "$166.31",
+    "netchange": "-0.25",
+    "pctchange": "-0.15%",
+    "volume": "186821",
+    "marketCap": "2681233355.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -33406,11 +33224,11 @@
   {
     "symbol": "MYSZ",
     "name": "My Size Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.023",
-    "pctchange": "-1.881%",
-    "volume": "36464",
-    "marketCap": "1512157.00",
+    "lastsale": "$1.324",
+    "netchange": "0.124",
+    "pctchange": "10.333%",
+    "volume": "927312",
+    "marketCap": "1668413.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33420,11 +33238,11 @@
   {
     "symbol": "NA",
     "name": "Nano Labs Ltd Class A Ordinary Shares",
-    "lastsale": "$12.28",
-    "netchange": "0.26",
-    "pctchange": "2.163%",
-    "volume": "127617",
-    "marketCap": "126212391.00",
+    "lastsale": "$10.96",
+    "netchange": "-1.32",
+    "pctchange": "-10.749%",
+    "volume": "113338",
+    "marketCap": "112645587.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -33434,11 +33252,11 @@
   {
     "symbol": "NAAS",
     "name": "NaaS Technology Inc. American Depositary Shares",
-    "lastsale": "$2.63",
-    "netchange": "-0.11",
-    "pctchange": "-4.015%",
-    "volume": "124259",
-    "marketCap": "33871215.00",
+    "lastsale": "$2.53",
+    "netchange": "-0.10",
+    "pctchange": "-3.802%",
+    "volume": "229416",
+    "marketCap": "32583336.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Specialty Stores",
@@ -33448,25 +33266,39 @@
   {
     "symbol": "NAII",
     "name": "Natural Alternatives International Inc. Common Stock",
-    "lastsale": "$4.28",
-    "netchange": "-0.18",
-    "pctchange": "-4.036%",
-    "volume": "6681",
-    "marketCap": "26530770.00",
+    "lastsale": "$4.38",
+    "netchange": "0.10",
+    "pctchange": "2.336%",
+    "volume": "5759",
+    "marketCap": "27150648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
     "sector": "Health Care",
     "url": "/market-activity/stocks/naii"
   },
+  {
+    "symbol": "NAMI",
+    "name": "Jinxin Technology Holding Company American Depositary Shares",
+    "lastsale": "$4.44",
+    "netchange": "0.44",
+    "pctchange": "11.00%",
+    "volume": "2672859",
+    "marketCap": "0.00",
+    "country": "China",
+    "ipoyear": "",
+    "industry": "Other Consumer Services",
+    "sector": "Real Estate",
+    "url": "/market-activity/stocks/nami"
+  },
   {
     "symbol": "NAMS",
     "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares",
-    "lastsale": "$18.07",
-    "netchange": "-0.20",
-    "pctchange": "-1.095%",
-    "volume": "862949",
-    "marketCap": "1669412707.00",
+    "lastsale": "$18.35",
+    "netchange": "0.28",
+    "pctchange": "1.55%",
+    "volume": "398520",
+    "marketCap": "1695280751.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33479,7 +33311,7 @@
     "lastsale": "$7.41",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4907",
+    "volume": "15",
     "marketCap": "684579312.00",
     "country": "Netherlands",
     "ipoyear": "",
@@ -33490,11 +33322,11 @@
   {
     "symbol": "NAOV",
     "name": "NanoVibronix Inc. Common Stock",
-    "lastsale": "$0.7641",
-    "netchange": "0.0151",
-    "pctchange": "2.016%",
-    "volume": "55497",
-    "marketCap": "2867174.00",
+    "lastsale": "$0.75",
+    "netchange": "-0.0141",
+    "pctchange": "-1.845%",
+    "volume": "86499",
+    "marketCap": "2814266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -33504,11 +33336,11 @@
   {
     "symbol": "NARI",
     "name": "Inari Medical Inc. Common Stock",
-    "lastsale": "$51.56",
-    "netchange": "-0.64",
-    "pctchange": "-1.226%",
-    "volume": "1370955",
-    "marketCap": "3018536786.00",
+    "lastsale": "$51.08",
+    "netchange": "-0.48",
+    "pctchange": "-0.931%",
+    "volume": "809525",
+    "marketCap": "2990435591.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -33518,11 +33350,11 @@
   {
     "symbol": "NATH",
     "name": "Nathan's Famous Inc. Common Stock",
-    "lastsale": "$87.33",
-    "netchange": "0.51",
-    "pctchange": "0.587%",
-    "volume": "15561",
-    "marketCap": "356709428.00",
+    "lastsale": "$85.60",
+    "netchange": "-1.73",
+    "pctchange": "-1.981%",
+    "volume": "20600",
+    "marketCap": "349643044.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -33532,11 +33364,11 @@
   {
     "symbol": "NATR",
     "name": "Nature's Sunshine Products Inc. Common Stock",
-    "lastsale": "$16.19",
-    "netchange": "0.11",
-    "pctchange": "0.684%",
-    "volume": "58354",
-    "marketCap": "299119462.00",
+    "lastsale": "$16.02",
+    "netchange": "-0.17",
+    "pctchange": "-1.05%",
+    "volume": "49769",
+    "marketCap": "295978615.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33546,11 +33378,11 @@
   {
     "symbol": "NAUT",
     "name": "Nautilus Biotechnolgy Inc. Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "-0.305",
-    "pctchange": "-13.708%",
-    "volume": "281017",
-    "marketCap": "258293818.00",
+    "lastsale": "$2.14",
+    "netchange": "0.22",
+    "pctchange": "11.458%",
+    "volume": "181213",
+    "marketCap": "287889984.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -33560,11 +33392,11 @@
   {
     "symbol": "NAVI",
     "name": "Navient Corporation Common Stock",
-    "lastsale": "$15.26",
-    "netchange": "-0.02",
-    "pctchange": "-0.131%",
-    "volume": "585763",
-    "marketCap": "1638366705.00",
+    "lastsale": "$15.19",
+    "netchange": "0.09",
+    "pctchange": "0.596%",
+    "volume": "990844",
+    "marketCap": "1630851261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33574,11 +33406,11 @@
   {
     "symbol": "NAYA",
     "name": "NAYA Biosciences Inc. Common Stock",
-    "lastsale": "$0.8634",
-    "netchange": "-0.0567",
-    "pctchange": "-6.162%",
-    "volume": "86813",
-    "marketCap": "4261508.00",
+    "lastsale": "$0.841",
+    "netchange": "-0.0224",
+    "pctchange": "-2.594%",
+    "volume": "61857",
+    "marketCap": "4150947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33588,11 +33420,11 @@
   {
     "symbol": "NB",
     "name": "NioCorp Developments Ltd. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.06",
-    "pctchange": "4.317%",
-    "volume": "272499",
-    "marketCap": "54940500.00",
+    "lastsale": "$1.70",
+    "netchange": "0.25",
+    "pctchange": "17.241%",
+    "volume": "412262",
+    "marketCap": "64413000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -33602,11 +33434,11 @@
   {
     "symbol": "NBBK",
     "name": "NB Bancorp Inc. Common Stock",
-    "lastsale": "$19.88",
-    "netchange": "-0.10",
-    "pctchange": "-0.501%",
-    "volume": "91907",
-    "marketCap": "848989893.00",
+    "lastsale": "$19.67",
+    "netchange": "-0.21",
+    "pctchange": "-1.056%",
+    "volume": "77896",
+    "marketCap": "840021689.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -33616,11 +33448,11 @@
   {
     "symbol": "NBIS",
     "name": "Nebius Group N.V. Class A Ordinary Shares",
-    "lastsale": "$31.16",
-    "netchange": "-1.15",
-    "pctchange": "-3.559%",
-    "volume": "10361786",
-    "marketCap": "11263787876.00",
+    "lastsale": "$36.77",
+    "netchange": "5.61",
+    "pctchange": "18.004%",
+    "volume": "14627153",
+    "marketCap": "13291703472.00",
     "country": "Netherlands",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -33630,11 +33462,11 @@
   {
     "symbol": "NBIX",
     "name": "Neurocrine Biosciences Inc. Common Stock",
-    "lastsale": "$126.42",
-    "netchange": "-1.32",
-    "pctchange": "-1.033%",
-    "volume": "540445",
-    "marketCap": "12799634489.00",
+    "lastsale": "$128.14",
+    "netchange": "1.72",
+    "pctchange": "1.361%",
+    "volume": "547973",
+    "marketCap": "12973779176.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -33644,11 +33476,11 @@
   {
     "symbol": "NBN",
     "name": "Northeast Bank Common Stock",
-    "lastsale": "$102.45",
-    "netchange": "0.92",
-    "pctchange": "0.906%",
-    "volume": "51854",
-    "marketCap": "832918500.00",
+    "lastsale": "$101.47",
+    "netchange": "-0.98",
+    "pctchange": "-0.957%",
+    "volume": "24980",
+    "marketCap": "824951100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33658,11 +33490,11 @@
   {
     "symbol": "NBTB",
     "name": "NBT Bancorp Inc. Common Stock",
-    "lastsale": "$49.59",
-    "netchange": "-0.42",
-    "pctchange": "-0.84%",
-    "volume": "145353",
-    "marketCap": "2339533911.00",
+    "lastsale": "$50.06",
+    "netchange": "0.47",
+    "pctchange": "0.948%",
+    "volume": "119193",
+    "marketCap": "2361707352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33672,11 +33504,11 @@
   {
     "symbol": "NBTX",
     "name": "Nanobiotix S.A. American Depositary Shares",
-    "lastsale": "$2.81",
-    "netchange": "-0.08",
-    "pctchange": "-2.768%",
-    "volume": "42119",
-    "marketCap": "132444652.00",
+    "lastsale": "$3.00",
+    "netchange": "0.19",
+    "pctchange": "6.762%",
+    "volume": "29606",
+    "marketCap": "141399984.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33686,11 +33518,11 @@
   {
     "symbol": "NCI",
     "name": "Neo-Concept International Group Holdings Limited Ordinary Shares",
-    "lastsale": "$0.54",
-    "netchange": "0.0157",
-    "pctchange": "2.994%",
-    "volume": "55783",
-    "marketCap": "10972800.00",
+    "lastsale": "$0.522",
+    "netchange": "-0.018",
+    "pctchange": "-3.333%",
+    "volume": "49948",
+    "marketCap": "10607040.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -33700,11 +33532,11 @@
   {
     "symbol": "NCMI",
     "name": "National CineMedia Inc. Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "-0.07",
-    "pctchange": "-0.975%",
-    "volume": "3656294",
-    "marketCap": "674846197.00",
+    "lastsale": "$7.30",
+    "netchange": "0.19",
+    "pctchange": "2.672%",
+    "volume": "531308",
+    "marketCap": "692880062.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -33714,11 +33546,11 @@
   {
     "symbol": "NCNA",
     "name": "NuCana plc American Depositary Share",
-    "lastsale": "$1.22",
-    "netchange": "-0.02",
-    "pctchange": "-1.613%",
-    "volume": "59797",
-    "marketCap": "2745000.00",
+    "lastsale": "$1.34",
+    "netchange": "0.12",
+    "pctchange": "9.836%",
+    "volume": "127423",
+    "marketCap": "3015000.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33728,11 +33560,11 @@
   {
     "symbol": "NCNO",
     "name": "nCino Inc. Common Stock",
-    "lastsale": "$37.28",
-    "netchange": "-5.22",
-    "pctchange": "-12.282%",
-    "volume": "4948027",
-    "marketCap": "4308058794.00",
+    "lastsale": "$37.41",
+    "netchange": "0.13",
+    "pctchange": "0.349%",
+    "volume": "1769303",
+    "marketCap": "4331850996.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33742,11 +33574,11 @@
   {
     "symbol": "NCPL",
     "name": "Netcapital Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "339448",
-    "marketCap": "1642860.00",
+    "lastsale": "$2.14",
+    "netchange": "0.02",
+    "pctchange": "0.943%",
+    "volume": "227107",
+    "marketCap": "1658359.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33756,11 +33588,11 @@
   {
     "symbol": "NCPLW",
     "name": "Netcapital Inc. Warrants",
-    "lastsale": "$0.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
-    "marketCap": "15499.00",
+    "lastsale": "$0.023",
+    "netchange": "0.003",
+    "pctchange": "15.00%",
+    "volume": "206023",
+    "marketCap": "17823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33770,11 +33602,11 @@
   {
     "symbol": "NCRA",
     "name": "Nocera Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.1174",
-    "pctchange": "12.864%",
-    "volume": "4005",
-    "marketCap": "14437497.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.03",
+    "pctchange": "-2.913%",
+    "volume": "1348",
+    "marketCap": "14016987.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -33784,11 +33616,11 @@
   {
     "symbol": "NCSM",
     "name": "NCS Multistage Holdings Inc. Common Stock",
-    "lastsale": "$25.00",
-    "netchange": "-0.70",
-    "pctchange": "-2.724%",
-    "volume": "19800",
-    "marketCap": "62570300.00",
+    "lastsale": "$23.94",
+    "netchange": "-1.06",
+    "pctchange": "-4.24%",
+    "volume": "30892",
+    "marketCap": "59917319.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -33798,11 +33630,11 @@
   {
     "symbol": "NCTY",
     "name": "The9 Limited American Depository Shares",
-    "lastsale": "$16.08",
-    "netchange": "1.22",
-    "pctchange": "8.21%",
-    "volume": "336164",
-    "marketCap": "144559200.00",
+    "lastsale": "$19.00",
+    "netchange": "2.92",
+    "pctchange": "18.159%",
+    "volume": "365758",
+    "marketCap": "170810000.00",
     "country": "China",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -33812,11 +33644,11 @@
   {
     "symbol": "NDAQ",
     "name": "Nasdaq Inc. Common Stock",
-    "lastsale": "$81.27",
-    "netchange": "0.44",
-    "pctchange": "0.544%",
-    "volume": "2236375",
-    "marketCap": "46710550477.00",
+    "lastsale": "$81.14",
+    "netchange": "0.11",
+    "pctchange": "0.136%",
+    "volume": "4918025",
+    "marketCap": "46635831989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33826,11 +33658,11 @@
   {
     "symbol": "NDLS",
     "name": "Noodles & Company Class A Common Stock",
-    "lastsale": "$0.669",
-    "netchange": "-0.016",
-    "pctchange": "-2.336%",
-    "volume": "162050",
-    "marketCap": "30559092.00",
+    "lastsale": "$0.628",
+    "netchange": "-0.041",
+    "pctchange": "-6.129%",
+    "volume": "483623",
+    "marketCap": "28686263.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -33840,11 +33672,11 @@
   {
     "symbol": "NDRA",
     "name": "ENDRA Life Sciences Inc. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "-0.34",
-    "pctchange": "-6.439%",
-    "volume": "16174",
-    "marketCap": "2652326.00",
+    "lastsale": "$5.29",
+    "netchange": "0.35",
+    "pctchange": "7.085%",
+    "volume": "46159",
+    "marketCap": "2840243.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -33854,11 +33686,11 @@
   {
     "symbol": "NDSN",
     "name": "Nordson Corporation Common Stock",
-    "lastsale": "$254.58",
-    "netchange": "-1.96",
-    "pctchange": "-0.764%",
-    "volume": "211627",
-    "marketCap": "14557274671.00",
+    "lastsale": "$254.40",
+    "netchange": "-0.18",
+    "pctchange": "-0.071%",
+    "volume": "235888",
+    "marketCap": "14546981995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33868,11 +33700,11 @@
   {
     "symbol": "NECB",
     "name": "NorthEast Community Bancorp Inc. Common Stock",
-    "lastsale": "$28.88",
-    "netchange": "-0.15",
-    "pctchange": "-0.517%",
-    "volume": "36302",
-    "marketCap": "404914986.00",
+    "lastsale": "$28.83",
+    "netchange": "-0.05",
+    "pctchange": "-0.173%",
+    "volume": "51309",
+    "marketCap": "404213956.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -33882,11 +33714,11 @@
   {
     "symbol": "NEGG",
     "name": "Newegg Commerce Inc. Common Shares",
-    "lastsale": "$0.575",
-    "netchange": "0.015",
-    "pctchange": "2.679%",
-    "volume": "1535769",
-    "marketCap": "218737761.00",
+    "lastsale": "$0.619",
+    "netchange": "0.044",
+    "pctchange": "7.652%",
+    "volume": "892741",
+    "marketCap": "235475955.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Other Specialty Stores",
@@ -33896,11 +33728,11 @@
   {
     "symbol": "NEO",
     "name": "NeoGenomics Inc. Common Stock",
-    "lastsale": "$17.19",
-    "netchange": "-0.82",
-    "pctchange": "-4.553%",
-    "volume": "671489",
-    "marketCap": "2206523372.00",
+    "lastsale": "$17.76",
+    "netchange": "0.57",
+    "pctchange": "3.316%",
+    "volume": "541238",
+    "marketCap": "2279689069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precision Instruments",
@@ -33910,11 +33742,11 @@
   {
     "symbol": "NEOG",
     "name": "Neogen Corporation Common Stock",
-    "lastsale": "$12.37",
-    "netchange": "-0.86",
-    "pctchange": "-6.50%",
-    "volume": "2251056",
-    "marketCap": "2680555967.00",
+    "lastsale": "$12.82",
+    "netchange": "0.45",
+    "pctchange": "3.638%",
+    "volume": "2090133",
+    "marketCap": "2778070129.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33924,11 +33756,11 @@
   {
     "symbol": "NEON",
     "name": "Neonode Inc. Common Stock",
-    "lastsale": "$7.51",
-    "netchange": "-0.25",
-    "pctchange": "-3.222%",
-    "volume": "176864",
-    "marketCap": "126039744.00",
+    "lastsale": "$7.77",
+    "netchange": "0.26",
+    "pctchange": "3.462%",
+    "volume": "108634",
+    "marketCap": "130403304.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33938,11 +33770,11 @@
   {
     "symbol": "NEOV",
     "name": "NeoVolta Inc. Common Stock",
-    "lastsale": "$5.08",
-    "netchange": "0.26",
-    "pctchange": "5.394%",
-    "volume": "338600",
-    "marketCap": "169477492.00",
+    "lastsale": "$5.20",
+    "netchange": "0.12",
+    "pctchange": "2.362%",
+    "volume": "242364",
+    "marketCap": "173480897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33952,11 +33784,11 @@
   {
     "symbol": "NEOVW",
     "name": "NeoVolta Inc. Warrant",
-    "lastsale": "$2.20",
-    "netchange": "0.06",
-    "pctchange": "2.804%",
-    "volume": "1275",
-    "marketCap": "73395764.00",
+    "lastsale": "$2.38",
+    "netchange": "0.18",
+    "pctchange": "8.182%",
+    "volume": "1836",
+    "marketCap": "79400872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33966,11 +33798,11 @@
   {
     "symbol": "NEPH",
     "name": "Nephros Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "0.01",
-    "pctchange": "0.621%",
-    "volume": "4027",
-    "marketCap": "17081645.00",
+    "lastsale": "$1.6109",
+    "netchange": "-0.0091",
+    "pctchange": "-0.562%",
+    "volume": "866",
+    "marketCap": "16985692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33980,11 +33812,11 @@
   {
     "symbol": "NERV",
     "name": "Minerva Neurosciences Inc Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.07",
-    "pctchange": "-3.196%",
-    "volume": "21244",
-    "marketCap": "14826021.00",
+    "lastsale": "$2.26",
+    "netchange": "0.14",
+    "pctchange": "6.604%",
+    "volume": "21426",
+    "marketCap": "15805098.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33994,11 +33826,11 @@
   {
     "symbol": "NESR",
     "name": "National Energy Services Reunited Corp Ordinary Shares",
-    "lastsale": "$8.85",
-    "netchange": "0.01",
-    "pctchange": "0.113%",
-    "volume": "105853",
-    "marketCap": "844364809.00",
+    "lastsale": "$8.91",
+    "netchange": "0.06",
+    "pctchange": "0.678%",
+    "volume": "192158",
+    "marketCap": "850089316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -34008,11 +33840,11 @@
   {
     "symbol": "NESRW",
     "name": "National Energy Services Reunited Corp Warrants",
-    "lastsale": "$0.54",
-    "netchange": "0.02",
-    "pctchange": "3.846%",
-    "volume": "103",
-    "marketCap": "51520565.00",
+    "lastsale": "$0.57",
+    "netchange": "0.03",
+    "pctchange": "5.556%",
+    "volume": "2472",
+    "marketCap": "54382818.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -34022,10 +33854,10 @@
   {
     "symbol": "NETD",
     "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares",
-    "lastsale": "$10.7481",
-    "netchange": "0.0081",
-    "pctchange": "0.075%",
-    "volume": "1109",
+    "lastsale": "$10.75",
+    "netchange": "0.0019",
+    "pctchange": "0.018%",
+    "volume": "31304",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -34036,10 +33868,10 @@
   {
     "symbol": "NETDW",
     "name": "Nabors Energy Transition Corp. II Warrant",
-    "lastsale": "$0.1625",
-    "netchange": "0.0325",
-    "pctchange": "25.00%",
-    "volume": "2427928",
+    "lastsale": "$0.16",
+    "netchange": "-0.0025",
+    "pctchange": "-1.538%",
+    "volume": "209678",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -34050,11 +33882,11 @@
   {
     "symbol": "NEWT",
     "name": "NewtekOne Inc. Common Stock",
-    "lastsale": "$13.96",
-    "netchange": "-0.23",
-    "pctchange": "-1.621%",
-    "volume": "105980",
-    "marketCap": "367218582.00",
+    "lastsale": "$14.05",
+    "netchange": "0.09",
+    "pctchange": "0.645%",
+    "volume": "135889",
+    "marketCap": "369586037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34064,10 +33896,10 @@
   {
     "symbol": "NEWTG",
     "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.2199",
-    "netchange": "-0.05",
-    "pctchange": "-0.198%",
-    "volume": "4546",
+    "lastsale": "$25.225",
+    "netchange": "0.0051",
+    "pctchange": "0.02%",
+    "volume": "8814",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34078,10 +33910,10 @@
   {
     "symbol": "NEWTH",
     "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.50",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "11610",
+    "lastsale": "$25.45",
+    "netchange": "-0.05",
+    "pctchange": "-0.196%",
+    "volume": "15433",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34093,9 +33925,9 @@
     "symbol": "NEWTI",
     "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028",
     "lastsale": "$25.40",
-    "netchange": "0.1799",
-    "pctchange": "0.713%",
-    "volume": "945",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "668148422.00",
     "country": "United States",
     "ipoyear": "",
@@ -34106,11 +33938,11 @@
   {
     "symbol": "NEWTZ",
     "name": "NewtekOne Inc. 5.50% Notes Due 2026",
-    "lastsale": "$24.8799",
-    "netchange": "0.0799",
-    "pctchange": "0.322%",
-    "volume": "1312",
-    "marketCap": "645982868.00",
+    "lastsale": "$24.7693",
+    "netchange": "-0.1106",
+    "pctchange": "-0.445%",
+    "volume": "481",
+    "marketCap": "643111245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34120,11 +33952,11 @@
   {
     "symbol": "NEXN",
     "name": "Nexxen International Ltd. American Depository Shares",
-    "lastsale": "$10.09",
-    "netchange": "0.06",
-    "pctchange": "0.598%",
-    "volume": "206679",
-    "marketCap": "682292580.00",
+    "lastsale": "$9.90",
+    "netchange": "-0.19",
+    "pctchange": "-1.883%",
+    "volume": "190801",
+    "marketCap": "669444653.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -34134,11 +33966,11 @@
   {
     "symbol": "NEXT",
     "name": "NextDecade Corporation Common Stock",
-    "lastsale": "$7.02",
-    "netchange": "-0.04",
-    "pctchange": "-0.567%",
-    "volume": "1073784",
-    "marketCap": "1827244126.00",
+    "lastsale": "$6.99",
+    "netchange": "-0.03",
+    "pctchange": "-0.427%",
+    "volume": "1360195",
+    "marketCap": "1819435390.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -34148,11 +33980,11 @@
   {
     "symbol": "NFBK",
     "name": "Northfield Bancorp Inc. Common Stock (Delaware)",
-    "lastsale": "$13.16",
-    "netchange": "-0.10",
-    "pctchange": "-0.754%",
-    "volume": "139784",
-    "marketCap": "564617706.00",
+    "lastsale": "$13.11",
+    "netchange": "-0.05",
+    "pctchange": "-0.38%",
+    "volume": "100752",
+    "marketCap": "562472502.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -34162,11 +33994,11 @@
   {
     "symbol": "NFE",
     "name": "New Fortress Energy Inc. Class A Common Stock",
-    "lastsale": "$11.96",
-    "netchange": "0.61",
-    "pctchange": "5.374%",
-    "volume": "9958435",
-    "marketCap": "3006974852.00",
+    "lastsale": "$12.41",
+    "netchange": "0.45",
+    "pctchange": "3.763%",
+    "volume": "6685391",
+    "marketCap": "3120113538.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Oil/Gas Transmission",
@@ -34176,11 +34008,11 @@
   {
     "symbol": "NFLX",
     "name": "Netflix Inc. Common Stock",
-    "lastsale": "$917.87",
-    "netchange": "6.81",
-    "pctchange": "0.747%",
-    "volume": "2832509",
-    "marketCap": "392350979097.00",
+    "lastsale": "$934.74",
+    "netchange": "16.87",
+    "pctchange": "1.838%",
+    "volume": "2953043",
+    "marketCap": "399562197480.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Consumer Electronics/Video Chains",
@@ -34190,11 +34022,11 @@
   {
     "symbol": "NGNE",
     "name": "Neurogene Inc. Common Stock ",
-    "lastsale": "$21.99",
-    "netchange": "-0.03",
-    "pctchange": "-0.136%",
-    "volume": "246146",
-    "marketCap": "326655403.00",
+    "lastsale": "$23.72",
+    "netchange": "1.73",
+    "pctchange": "7.867%",
+    "volume": "252770",
+    "marketCap": "352354077.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34204,11 +34036,11 @@
   {
     "symbol": "NHTC",
     "name": "Natural Health Trends Corp. Common Stock",
-    "lastsale": "$5.18",
-    "netchange": "-0.24",
-    "pctchange": "-4.428%",
-    "volume": "39963",
-    "marketCap": "59637729.00",
+    "lastsale": "$4.9823",
+    "netchange": "-0.1977",
+    "pctchange": "-3.817%",
+    "volume": "26419",
+    "marketCap": "57361594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -34218,11 +34050,11 @@
   {
     "symbol": "NICE",
     "name": "NICE Ltd American Depositary Shares",
-    "lastsale": "$190.65",
-    "netchange": "-1.74",
-    "pctchange": "-0.904%",
-    "volume": "416967",
-    "marketCap": "11986293045.00",
+    "lastsale": "$189.81",
+    "netchange": "-0.84",
+    "pctchange": "-0.441%",
+    "volume": "273541",
+    "marketCap": "11933481683.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34232,11 +34064,11 @@
   {
     "symbol": "NIOBW",
     "name": "NioCorp Developments Ltd. Warrant",
-    "lastsale": "$0.115",
-    "netchange": "0.005",
-    "pctchange": "4.545%",
-    "volume": "27751",
-    "marketCap": "4357350.00",
+    "lastsale": "$0.1225",
+    "netchange": "0.0075",
+    "pctchange": "6.522%",
+    "volume": "52644",
+    "marketCap": "4641525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -34246,11 +34078,11 @@
   {
     "symbol": "NIPG",
     "name": "NIP Group Inc. American Depositary Shares",
-    "lastsale": "$6.96",
-    "netchange": "0.26",
-    "pctchange": "3.881%",
-    "volume": "126911",
-    "marketCap": "390147352.00",
+    "lastsale": "$6.94",
+    "netchange": "-0.02",
+    "pctchange": "-0.287%",
+    "volume": "58778",
+    "marketCap": "389026239.00",
     "country": "Sweden",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34260,11 +34092,11 @@
   {
     "symbol": "NISN",
     "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares",
-    "lastsale": "$5.93",
-    "netchange": "-0.22",
-    "pctchange": "-3.577%",
-    "volume": "242298",
-    "marketCap": "23824344.00",
+    "lastsale": "$6.09",
+    "netchange": "0.16",
+    "pctchange": "2.698%",
+    "volume": "73550",
+    "marketCap": "24467160.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Metal Fabrications",
@@ -34274,11 +34106,11 @@
   {
     "symbol": "NITO",
     "name": "N2OFF Inc. Common Stock",
-    "lastsale": "$0.2112",
-    "netchange": "-0.0208",
-    "pctchange": "-8.966%",
-    "volume": "207186",
-    "marketCap": "2409420.00",
+    "lastsale": "$0.2111",
+    "netchange": "-0.0001",
+    "pctchange": "-0.047%",
+    "volume": "331549",
+    "marketCap": "2408279.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -34288,11 +34120,11 @@
   {
     "symbol": "NIU",
     "name": "Niu Technologies American Depositary Shares",
-    "lastsale": "$1.81",
-    "netchange": "-0.03",
-    "pctchange": "-1.63%",
-    "volume": "212798",
-    "marketCap": "140380912.00",
+    "lastsale": "$1.90",
+    "netchange": "0.09",
+    "pctchange": "4.972%",
+    "volume": "452458",
+    "marketCap": "147361179.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -34302,11 +34134,11 @@
   {
     "symbol": "NIVF",
     "name": "NewGenIvf Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.4341",
-    "netchange": "0.0391",
-    "pctchange": "9.899%",
-    "volume": "507971",
-    "marketCap": "4405848.00",
+    "lastsale": "$0.448",
+    "netchange": "0.0138",
+    "pctchange": "3.178%",
+    "volume": "436319",
+    "marketCap": "4546925.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -34316,11 +34148,11 @@
   {
     "symbol": "NIVFW",
     "name": "NewGenIvf Group Limited Warrants",
-    "lastsale": "$0.021",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35151",
-    "marketCap": "213137.00",
+    "lastsale": "$0.0286",
+    "netchange": "0.0076",
+    "pctchange": "36.19%",
+    "volume": "13110",
+    "marketCap": "290272.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -34330,11 +34162,11 @@
   {
     "symbol": "NIXX",
     "name": "Nixxy Inc. Common Stock",
-    "lastsale": "$4.18",
-    "netchange": "0.76",
-    "pctchange": "22.222%",
-    "volume": "1398344",
-    "marketCap": "54468163.00",
+    "lastsale": "$4.41",
+    "netchange": "0.23",
+    "pctchange": "5.502%",
+    "volume": "513639",
+    "marketCap": "57465215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34345,9 +34177,9 @@
     "symbol": "NIXXW",
     "name": "Nixxy Inc. Warrant",
     "lastsale": "$0.0164",
-    "netchange": "0.0014",
-    "pctchange": "9.333%",
-    "volume": "10794",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "213703.00",
     "country": "United States",
     "ipoyear": "",
@@ -34358,11 +34190,11 @@
   {
     "symbol": "NKGN",
     "name": "NKGen Biotech Inc. Common Stock",
-    "lastsale": "$0.4498",
-    "netchange": "-0.0529",
-    "pctchange": "-10.523%",
-    "volume": "433141",
-    "marketCap": "15905997.00",
+    "lastsale": "$0.4384",
+    "netchange": "-0.0114",
+    "pctchange": "-2.534%",
+    "volume": "291802",
+    "marketCap": "15502866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34386,11 +34218,11 @@
   {
     "symbol": "NKLA",
     "name": "Nikola Corporation Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.11",
-    "pctchange": "-6.25%",
-    "volume": "9434425",
-    "marketCap": "100430641.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.04",
+    "pctchange": "-2.424%",
+    "volume": "12726860",
+    "marketCap": "97995959.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -34400,11 +34232,11 @@
   {
     "symbol": "NKSH",
     "name": "National Bankshares Inc. Common Stock",
-    "lastsale": "$30.35",
-    "netchange": "-0.82",
-    "pctchange": "-2.631%",
-    "volume": "26521",
-    "marketCap": "193055531.00",
+    "lastsale": "$30.42",
+    "netchange": "0.07",
+    "pctchange": "0.231%",
+    "volume": "5204",
+    "marketCap": "193500799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34417,7 +34249,7 @@
     "lastsale": "$1.02",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6829520",
+    "volume": "1427586",
     "marketCap": "188147450.00",
     "country": "United States",
     "ipoyear": "",
@@ -34428,11 +34260,11 @@
   {
     "symbol": "NKTX",
     "name": "Nkarta Inc. Common Stock",
-    "lastsale": "$2.64",
-    "netchange": "-0.08",
-    "pctchange": "-2.941%",
-    "volume": "1504280",
-    "marketCap": "186301511.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.06",
+    "pctchange": "-2.273%",
+    "volume": "1960305",
+    "marketCap": "182067385.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34442,11 +34274,11 @@
   {
     "symbol": "NLSP",
     "name": "NLS Pharmaceutics Ltd. Ordinary Shares",
-    "lastsale": "$2.25",
-    "netchange": "-0.46",
-    "pctchange": "-16.974%",
-    "volume": "159898",
-    "marketCap": "2636888.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.07",
+    "pctchange": "-3.111%",
+    "volume": "55950",
+    "marketCap": "2554851.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34456,11 +34288,11 @@
   {
     "symbol": "NLSPW",
     "name": "NLS Pharmaceutics Ltd. Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "-0.0026",
-    "pctchange": "-20.80%",
-    "volume": "125873",
-    "marketCap": "11602.00",
+    "lastsale": "$0.0094",
+    "netchange": "-0.0005",
+    "pctchange": "-5.051%",
+    "volume": "16203",
+    "marketCap": "11016.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34470,11 +34302,11 @@
   {
     "symbol": "NMFC",
     "name": "New Mountain Finance Corporation Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "-0.11",
-    "pctchange": "-0.927%",
-    "volume": "539151",
-    "marketCap": "1267254126.00",
+    "lastsale": "$11.80",
+    "netchange": "0.05",
+    "pctchange": "0.426%",
+    "volume": "355623",
+    "marketCap": "1272646697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -34484,11 +34316,11 @@
   {
     "symbol": "NMFCZ",
     "name": "New Mountain Finance Corporation 8.250% Notes due 2028",
-    "lastsale": "$25.57",
-    "netchange": "0.0301",
-    "pctchange": "0.118%",
-    "volume": "6024",
-    "marketCap": "2757760682.00",
+    "lastsale": "$25.49",
+    "netchange": "-0.08",
+    "pctchange": "-0.313%",
+    "volume": "2760",
+    "marketCap": "2749132568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -34498,11 +34330,11 @@
   {
     "symbol": "NMHI",
     "name": "Nature's Miracle Holding Inc. Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "0.01",
-    "pctchange": "0.49%",
-    "volume": "210934",
-    "marketCap": "3995477.00",
+    "lastsale": "$2.56",
+    "netchange": "0.51",
+    "pctchange": "24.878%",
+    "volume": "1062307",
+    "marketCap": "4989473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34526,11 +34358,11 @@
   {
     "symbol": "NMIH",
     "name": "NMI Holdings Inc. Common Stock",
-    "lastsale": "$39.42",
-    "netchange": "0.26",
-    "pctchange": "0.664%",
-    "volume": "433907",
-    "marketCap": "3119383519.00",
+    "lastsale": "$39.29",
+    "netchange": "-0.13",
+    "pctchange": "-0.33%",
+    "volume": "300433",
+    "marketCap": "3109096359.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -34540,11 +34372,11 @@
   {
     "symbol": "NMRA",
     "name": "Neumora Therapeutics Inc. Common Stock",
-    "lastsale": "$9.66",
-    "netchange": "-0.11",
-    "pctchange": "-1.126%",
-    "volume": "1472071",
-    "marketCap": "1560679878.00",
+    "lastsale": "$10.29",
+    "netchange": "0.63",
+    "pctchange": "6.522%",
+    "volume": "1232790",
+    "marketCap": "1662463349.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34554,11 +34386,11 @@
   {
     "symbol": "NMRK",
     "name": "Newmark Group Inc. Class A Common Stock",
-    "lastsale": "$15.42",
-    "netchange": "0.23",
-    "pctchange": "1.514%",
-    "volume": "890436",
-    "marketCap": "2637981512.00",
+    "lastsale": "$15.77",
+    "netchange": "0.35",
+    "pctchange": "2.27%",
+    "volume": "1250749",
+    "marketCap": "2697857875.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -34568,11 +34400,11 @@
   {
     "symbol": "NMTC",
     "name": "NeuroOne Medical Technologies Corporation Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "-0.0387",
-    "pctchange": "-6.059%",
-    "volume": "206412",
-    "marketCap": "18487128.00",
+    "lastsale": "$0.59",
+    "netchange": "-0.01",
+    "pctchange": "-1.667%",
+    "volume": "497029",
+    "marketCap": "18179009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34582,11 +34414,11 @@
   {
     "symbol": "NN",
     "name": "NextNav Inc. Common Stock",
-    "lastsale": "$17.04",
-    "netchange": "0.14",
-    "pctchange": "0.828%",
-    "volume": "733640",
-    "marketCap": "2195856056.00",
+    "lastsale": "$17.01",
+    "netchange": "-0.03",
+    "pctchange": "-0.176%",
+    "volume": "685043",
+    "marketCap": "2191990112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34596,11 +34428,11 @@
   {
     "symbol": "NNAVW",
     "name": "NextNav Inc. Warrant",
-    "lastsale": "$6.71",
-    "netchange": "-0.02",
-    "pctchange": "-0.297%",
-    "volume": "82266",
-    "marketCap": "864682754.00",
+    "lastsale": "$6.86",
+    "netchange": "0.15",
+    "pctchange": "2.235%",
+    "volume": "158353",
+    "marketCap": "884012473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34610,11 +34442,11 @@
   {
     "symbol": "NNBR",
     "name": "NN Inc. Common Stock",
-    "lastsale": "$3.97",
-    "netchange": "-0.22",
-    "pctchange": "-5.251%",
-    "volume": "87430",
-    "marketCap": "198286958.00",
+    "lastsale": "$3.94",
+    "netchange": "-0.03",
+    "pctchange": "-0.756%",
+    "volume": "56828",
+    "marketCap": "196788568.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -34624,11 +34456,11 @@
   {
     "symbol": "NNDM",
     "name": "Nano Dimension Ltd. American Depositary Shares",
-    "lastsale": "$2.17",
-    "netchange": "0.02",
-    "pctchange": "0.93%",
-    "volume": "1308388",
-    "marketCap": "475746080.00",
+    "lastsale": "$2.41",
+    "netchange": "0.24",
+    "pctchange": "11.06%",
+    "volume": "5049095",
+    "marketCap": "528363158.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -34638,11 +34470,11 @@
   {
     "symbol": "NNE",
     "name": "Nano Nuclear Energy Inc. Common Stock",
-    "lastsale": "$25.46",
-    "netchange": "-1.04",
-    "pctchange": "-3.925%",
-    "volume": "4433884",
-    "marketCap": "767050300.00",
+    "lastsale": "$26.585",
+    "netchange": "1.125",
+    "pctchange": "4.419%",
+    "volume": "4535015",
+    "marketCap": "800943921.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -34652,11 +34484,11 @@
   {
     "symbol": "NNOX",
     "name": "NANO-X IMAGING LTD Ordinary Shares",
-    "lastsale": "$6.24",
-    "netchange": "-0.04",
-    "pctchange": "-0.637%",
-    "volume": "19993156",
-    "marketCap": "360538639.00",
+    "lastsale": "$7.97",
+    "netchange": "1.73",
+    "pctchange": "27.724%",
+    "volume": "16962409",
+    "marketCap": "460495665.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -34666,11 +34498,11 @@
   {
     "symbol": "NODK",
     "name": "NI Holdings Inc. Common Stock",
-    "lastsale": "$16.95",
-    "netchange": "0.30",
-    "pctchange": "1.802%",
-    "volume": "24924",
-    "marketCap": "349994482.00",
+    "lastsale": "$16.71",
+    "netchange": "-0.24",
+    "pctchange": "-1.416%",
+    "volume": "13587",
+    "marketCap": "345038808.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Property-Casualty Insurers",
@@ -34680,10 +34512,10 @@
   {
     "symbol": "NOEMU",
     "name": "CO2 Energy Transition Corp. Unit",
-    "lastsale": "$10.0012",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20",
+    "lastsale": "$9.9902",
+    "netchange": "-0.011",
+    "pctchange": "-0.11%",
+    "volume": "210",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34694,11 +34526,11 @@
   {
     "symbol": "NOTV",
     "name": "Inotiv Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "0.09",
-    "pctchange": "2.29%",
-    "volume": "697471",
-    "marketCap": "104535919.00",
+    "lastsale": "$3.80",
+    "netchange": "-0.22",
+    "pctchange": "-5.473%",
+    "volume": "817647",
+    "marketCap": "98857490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34708,11 +34540,11 @@
   {
     "symbol": "NOVT",
     "name": "Novanta Inc. Common Stock",
-    "lastsale": "$166.26",
-    "netchange": "-4.14",
-    "pctchange": "-2.43%",
-    "volume": "176125",
-    "marketCap": "5972279993.00",
+    "lastsale": "$165.71",
+    "netchange": "-0.55",
+    "pctchange": "-0.331%",
+    "volume": "157793",
+    "marketCap": "5952523263.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34723,9 +34555,9 @@
     "symbol": "NPCE",
     "name": "Neuropace Inc. Common Stock",
     "lastsale": "$11.28",
-    "netchange": "0.09",
-    "pctchange": "0.804%",
-    "volume": "64882",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "45107",
     "marketCap": "336686579.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -34736,11 +34568,11 @@
   {
     "symbol": "NRC",
     "name": "National Research Corporation Common Stock (Delaware)",
-    "lastsale": "$19.23",
-    "netchange": "-0.49",
-    "pctchange": "-2.485%",
-    "volume": "84305",
-    "marketCap": "451444249.00",
+    "lastsale": "$18.99",
+    "netchange": "-0.24",
+    "pctchange": "-1.248%",
+    "volume": "89210",
+    "marketCap": "445810000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34750,11 +34582,11 @@
   {
     "symbol": "NRDS",
     "name": "NerdWallet Inc. Class A Common Stock",
-    "lastsale": "$13.52",
-    "netchange": "-0.52",
-    "pctchange": "-3.704%",
-    "volume": "433285",
-    "marketCap": "992893482.00",
+    "lastsale": "$13.53",
+    "netchange": "0.01",
+    "pctchange": "0.074%",
+    "volume": "322798",
+    "marketCap": "993627871.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34764,11 +34596,11 @@
   {
     "symbol": "NRIM",
     "name": "Northrim BanCorp Inc Common Stock",
-    "lastsale": "$86.03",
-    "netchange": "-0.70",
-    "pctchange": "-0.807%",
-    "volume": "16448",
-    "marketCap": "473332156.00",
+    "lastsale": "$86.51",
+    "netchange": "0.48",
+    "pctchange": "0.558%",
+    "volume": "22490",
+    "marketCap": "475973089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -34778,11 +34610,11 @@
   {
     "symbol": "NRIX",
     "name": "Nurix Therapeutics Inc. Common stock",
-    "lastsale": "$20.06",
-    "netchange": "-0.76",
-    "pctchange": "-3.65%",
-    "volume": "755169",
-    "marketCap": "1420975817.00",
+    "lastsale": "$21.37",
+    "netchange": "1.31",
+    "pctchange": "6.53%",
+    "volume": "1021668",
+    "marketCap": "1513771346.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34793,9 +34625,9 @@
     "symbol": "NRSN",
     "name": "NeuroSense Therapeutics Ltd. Ordinary Shares",
     "lastsale": "$1.04",
-    "netchange": "-0.03",
-    "pctchange": "-2.804%",
-    "volume": "95636",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "176570",
     "marketCap": "20248800.00",
     "country": "Israel",
     "ipoyear": "2021",
@@ -34807,9 +34639,9 @@
     "symbol": "NRSNW",
     "name": "NeuroSense Therapeutics Ltd. Warrant",
     "lastsale": "$0.36",
-    "netchange": "0.11",
-    "pctchange": "44.00%",
-    "volume": "476",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15",
     "marketCap": "7009200.00",
     "country": "Israel",
     "ipoyear": "2021",
@@ -34820,11 +34652,11 @@
   {
     "symbol": "NRXP",
     "name": "NRX Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.03",
-    "pctchange": "-2.459%",
-    "volume": "154234",
-    "marketCap": "14391972.00",
+    "lastsale": "$1.22",
+    "netchange": "0.03",
+    "pctchange": "2.521%",
+    "volume": "75105",
+    "marketCap": "14754795.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34834,11 +34666,11 @@
   {
     "symbol": "NRXPW",
     "name": "NRX Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.06",
-    "netchange": "0.004",
-    "pctchange": "7.143%",
-    "volume": "300",
-    "marketCap": "725646.00",
+    "lastsale": "$0.0659",
+    "netchange": "0.0059",
+    "pctchange": "9.833%",
+    "volume": "24734",
+    "marketCap": "797001.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34848,11 +34680,11 @@
   {
     "symbol": "NSIT",
     "name": "Insight Enterprises Inc. Common Stock",
-    "lastsale": "$160.35",
-    "netchange": "-0.86",
-    "pctchange": "-0.533%",
-    "volume": "355097",
-    "marketCap": "5093018099.00",
+    "lastsale": "$162.49",
+    "netchange": "2.14",
+    "pctchange": "1.335%",
+    "volume": "402735",
+    "marketCap": "5160988531.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Catalog/Specialty Distribution",
@@ -34862,11 +34694,11 @@
   {
     "symbol": "NSPR",
     "name": "InspireMD Inc. Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "0.19",
-    "pctchange": "6.738%",
-    "volume": "19877",
-    "marketCap": "78512127.00",
+    "lastsale": "$3.06",
+    "netchange": "0.05",
+    "pctchange": "1.661%",
+    "volume": "41112",
+    "marketCap": "79816315.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34876,11 +34708,11 @@
   {
     "symbol": "NSSC",
     "name": "NAPCO Security Technologies Inc. Common Stock",
-    "lastsale": "$39.96",
-    "netchange": "-0.84",
-    "pctchange": "-2.059%",
-    "volume": "233221",
-    "marketCap": "1465895357.00",
+    "lastsale": "$39.64",
+    "netchange": "-0.32",
+    "pctchange": "-0.801%",
+    "volume": "205150",
+    "marketCap": "1454156456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34890,11 +34722,11 @@
   {
     "symbol": "NSTS",
     "name": "NSTS Bancorp Inc. Common Stock",
-    "lastsale": "$11.22",
-    "netchange": "0.03",
-    "pctchange": "0.268%",
-    "volume": "263",
-    "marketCap": "59018816.00",
+    "lastsale": "$11.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.089%",
+    "volume": "4569",
+    "marketCap": "58966214.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -34904,11 +34736,11 @@
   {
     "symbol": "NSYS",
     "name": "Nortech Systems Incorporated Common Stock",
-    "lastsale": "$10.98",
-    "netchange": "-0.22",
-    "pctchange": "-1.964%",
-    "volume": "1740",
-    "marketCap": "30269159.00",
+    "lastsale": "$11.25",
+    "netchange": "0.27",
+    "pctchange": "2.459%",
+    "volume": "3506",
+    "marketCap": "31013483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34918,11 +34750,11 @@
   {
     "symbol": "NTAP",
     "name": "NetApp Inc. Common Stock",
-    "lastsale": "$128.79",
-    "netchange": "-0.26",
-    "pctchange": "-0.201%",
-    "volume": "1864254",
-    "marketCap": "26183834347.00",
+    "lastsale": "$131.11",
+    "netchange": "2.32",
+    "pctchange": "1.801%",
+    "volume": "2100217",
+    "marketCap": "26655505251.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -34932,11 +34764,11 @@
   {
     "symbol": "NTCT",
     "name": "NetScout Systems Inc. Common Stock",
-    "lastsale": "$22.49",
-    "netchange": "-0.41",
-    "pctchange": "-1.79%",
-    "volume": "679281",
-    "marketCap": "1612921920.00",
+    "lastsale": "$22.24",
+    "netchange": "-0.25",
+    "pctchange": "-1.112%",
+    "volume": "282897",
+    "marketCap": "1594992596.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "EDP Services",
@@ -34946,11 +34778,11 @@
   {
     "symbol": "NTES",
     "name": "NetEase Inc. American Depositary Shares",
-    "lastsale": "$90.36",
-    "netchange": "-0.43",
-    "pctchange": "-0.474%",
-    "volume": "2225064",
-    "marketCap": "58025272906.00",
+    "lastsale": "$91.29",
+    "netchange": "0.93",
+    "pctchange": "1.029%",
+    "volume": "1099988",
+    "marketCap": "58622478570.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34960,11 +34792,11 @@
   {
     "symbol": "NTGR",
     "name": "NETGEAR Inc. Common Stock",
-    "lastsale": "$25.36",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "244387",
-    "marketCap": "729601215.00",
+    "lastsale": "$24.71",
+    "netchange": "-0.65",
+    "pctchange": "-2.563%",
+    "volume": "189375",
+    "marketCap": "710900868.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Telecommunications Equipment",
@@ -34974,11 +34806,11 @@
   {
     "symbol": "NTIC",
     "name": "Northern Technologies International Corporation Common Stock",
-    "lastsale": "$13.98",
-    "netchange": "0.59",
-    "pctchange": "4.406%",
-    "volume": "16459",
-    "marketCap": "132397688.00",
+    "lastsale": "$13.99",
+    "netchange": "0.01",
+    "pctchange": "0.072%",
+    "volume": "19413",
+    "marketCap": "132492393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34988,11 +34820,11 @@
   {
     "symbol": "NTLA",
     "name": "Intellia Therapeutics Inc. Common Stock",
-    "lastsale": "$13.65",
-    "netchange": "-0.84",
-    "pctchange": "-5.797%",
-    "volume": "2504143",
-    "marketCap": "1390233008.00",
+    "lastsale": "$14.72",
+    "netchange": "1.07",
+    "pctchange": "7.839%",
+    "volume": "2817628",
+    "marketCap": "1499210980.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -35002,11 +34834,11 @@
   {
     "symbol": "NTNX",
     "name": "Nutanix Inc. Class A Common Stock",
-    "lastsale": "$68.25",
-    "netchange": "-0.16",
-    "pctchange": "-0.234%",
-    "volume": "1642057",
-    "marketCap": "18100899385.00",
+    "lastsale": "$67.77",
+    "netchange": "-0.48",
+    "pctchange": "-0.703%",
+    "volume": "2070582",
+    "marketCap": "17973596356.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -35016,11 +34848,11 @@
   {
     "symbol": "NTRA",
     "name": "Natera Inc. Common Stock",
-    "lastsale": "$169.02",
-    "netchange": "-4.98",
-    "pctchange": "-2.862%",
-    "volume": "1046778",
-    "marketCap": "22314158320.00",
+    "lastsale": "$171.65",
+    "netchange": "2.63",
+    "pctchange": "1.556%",
+    "volume": "814413",
+    "marketCap": "22661373066.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical Specialities",
@@ -35030,11 +34862,11 @@
   {
     "symbol": "NTRB",
     "name": "Nutriband Inc. Common Stock",
-    "lastsale": "$4.07",
-    "netchange": "-0.28",
-    "pctchange": "-6.437%",
-    "volume": "25148",
-    "marketCap": "45161473.00",
+    "lastsale": "$4.12",
+    "netchange": "0.05",
+    "pctchange": "1.229%",
+    "volume": "19825",
+    "marketCap": "45757482.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -35047,8 +34879,8 @@
     "lastsale": "$1.60",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "17753896.00",
+    "volume": "5",
+    "marketCap": "17769896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -35058,11 +34890,11 @@
   {
     "symbol": "NTRP",
     "name": "NextTrip Inc. Common Stock",
-    "lastsale": "$3.9192",
-    "netchange": "0.3892",
-    "pctchange": "11.025%",
-    "volume": "110568",
-    "marketCap": "5570857.00",
+    "lastsale": "$4.42",
+    "netchange": "0.5008",
+    "pctchange": "12.778%",
+    "volume": "53605",
+    "marketCap": "6282707.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -35072,11 +34904,11 @@
   {
     "symbol": "NTRS",
     "name": "Northern Trust Corporation Common Stock",
-    "lastsale": "$109.94",
-    "netchange": "1.17",
-    "pctchange": "1.076%",
-    "volume": "1112378",
-    "marketCap": "21792140021.00",
+    "lastsale": "$107.92",
+    "netchange": "-1.27",
+    "pctchange": "-1.163%",
+    "volume": "1633159",
+    "marketCap": "21391738685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35086,11 +34918,11 @@
   {
     "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": "$21.48",
-    "netchange": "0.06",
-    "pctchange": "0.28%",
-    "volume": "28174",
-    "marketCap": "4257733015.00",
+    "lastsale": "$21.5393",
+    "netchange": "0.0593",
+    "pctchange": "0.276%",
+    "volume": "23762",
+    "marketCap": "4269487371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35100,11 +34932,11 @@
   {
     "symbol": "NTWK",
     "name": "NetSol Technologies Inc. Common  Stock",
-    "lastsale": "$2.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5796",
-    "marketCap": "31211568.00",
+    "lastsale": "$2.74",
+    "netchange": "0.02",
+    "pctchange": "0.735%",
+    "volume": "47014",
+    "marketCap": "31441064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35117,7 +34949,7 @@
     "lastsale": "$9.98",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "8939",
+    "volume": "527",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35128,11 +34960,11 @@
   {
     "symbol": "NUKK",
     "name": "Nukkleus Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.19",
-    "pctchange": "-11.377%",
-    "volume": "106913",
-    "marketCap": "3106514.00",
+    "lastsale": "$1.53",
+    "netchange": "0.05",
+    "pctchange": "3.378%",
+    "volume": "54907",
+    "marketCap": "3211464.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -35142,11 +34974,11 @@
   {
     "symbol": "NUKKW",
     "name": "Nukkleus Inc. Warrants",
-    "lastsale": "$0.0125",
-    "netchange": "0.0007",
-    "pctchange": "5.932%",
-    "volume": "5853",
-    "marketCap": "26237.00",
+    "lastsale": "$0.0139",
+    "netchange": "0.0014",
+    "pctchange": "11.20%",
+    "volume": "5000",
+    "marketCap": "29176.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -35156,11 +34988,11 @@
   {
     "symbol": "NURO",
     "name": "NeuroMetrix Inc. Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "0.1653",
-    "pctchange": "3.988%",
-    "volume": "1934",
-    "marketCap": "8803990.00",
+    "lastsale": "$4.09",
+    "netchange": "-0.22",
+    "pctchange": "-5.104%",
+    "volume": "2440",
+    "marketCap": "8354598.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -35170,11 +35002,11 @@
   {
     "symbol": "NUTX",
     "name": "Nutex Health Inc. Common Stock",
-    "lastsale": "$35.86",
-    "netchange": "-3.27",
-    "pctchange": "-8.357%",
-    "volume": "37637",
-    "marketCap": "194970928.00",
+    "lastsale": "$37.84",
+    "netchange": "1.98",
+    "pctchange": "5.521%",
+    "volume": "45549",
+    "marketCap": "205736194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -35184,11 +35016,11 @@
   {
     "symbol": "NUVL",
     "name": "Nuvalent Inc. Class A Common Stock",
-    "lastsale": "$93.73",
-    "netchange": "-0.49",
-    "pctchange": "-0.52%",
-    "volume": "313107",
-    "marketCap": "6659756355.00",
+    "lastsale": "$94.31",
+    "netchange": "0.58",
+    "pctchange": "0.619%",
+    "volume": "251875",
+    "marketCap": "6700966839.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35198,11 +35030,11 @@
   {
     "symbol": "NUWE",
     "name": "Nuwellis Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.04",
-    "pctchange": "-3.101%",
-    "volume": "236026",
-    "marketCap": "5467460.00",
+    "lastsale": "$1.27",
+    "netchange": "0.02",
+    "pctchange": "1.60%",
+    "volume": "176756",
+    "marketCap": "5554939.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35212,11 +35044,11 @@
   {
     "symbol": "NVA",
     "name": "Nova Minerals Limited American Depositary Shares",
-    "lastsale": "$9.871",
-    "netchange": "-0.119",
-    "pctchange": "-1.191%",
-    "volume": "41618",
-    "marketCap": "44738146.00",
+    "lastsale": "$9.4899",
+    "netchange": "-0.3811",
+    "pctchange": "-3.861%",
+    "volume": "36044",
+    "marketCap": "43010893.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -35229,7 +35061,7 @@
     "lastsale": "$11.71",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -35240,10 +35072,10 @@
   {
     "symbol": "NVACR",
     "name": "NorthView Acquisition Corporation Rights",
-    "lastsale": "$0.0393",
-    "netchange": "0.0142",
-    "pctchange": "56.574%",
-    "volume": "708",
+    "lastsale": "$0.0336",
+    "netchange": "-0.0057",
+    "pctchange": "-14.504%",
+    "volume": "802",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -35254,10 +35086,10 @@
   {
     "symbol": "NVAWW",
     "name": "Nova Minerals Limited Warrant",
-    "lastsale": "$2.50",
-    "netchange": "0.15",
-    "pctchange": "6.383%",
-    "volume": "22426",
+    "lastsale": "$2.10",
+    "netchange": "-0.40",
+    "pctchange": "-16.00%",
+    "volume": "2815",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "2024",
@@ -35268,11 +35100,11 @@
   {
     "symbol": "NVAX",
     "name": "Novavax Inc. Common Stock",
-    "lastsale": "$8.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3395571",
-    "marketCap": "1329535450.00",
+    "lastsale": "$8.94",
+    "netchange": "0.64",
+    "pctchange": "7.711%",
+    "volume": "7095928",
+    "marketCap": "1432053846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -35282,11 +35114,11 @@
   {
     "symbol": "NVCR",
     "name": "NovoCure Limited Ordinary Shares",
-    "lastsale": "$26.60",
-    "netchange": "-2.63",
-    "pctchange": "-8.998%",
-    "volume": "1649847",
-    "marketCap": "2878158144.00",
+    "lastsale": "$27.96",
+    "netchange": "1.36",
+    "pctchange": "5.113%",
+    "volume": "1231642",
+    "marketCap": "3025312095.00",
     "country": "Jersey",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -35296,11 +35128,11 @@
   {
     "symbol": "NVCT",
     "name": "Nuvectis Pharma Inc. Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "-0.06",
-    "pctchange": "-1.245%",
-    "volume": "128305",
-    "marketCap": "91967831.00",
+    "lastsale": "$4.87",
+    "netchange": "0.11",
+    "pctchange": "2.311%",
+    "volume": "45635",
+    "marketCap": "94093139.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35310,11 +35142,11 @@
   {
     "symbol": "NVDA",
     "name": "NVIDIA Corporation Common Stock",
-    "lastsale": "$145.06",
-    "netchange": "-0.07",
-    "pctchange": "-0.048%",
-    "volume": "172156560",
-    "marketCap": "3552519400000.00",
+    "lastsale": "$142.44",
+    "netchange": "-2.62",
+    "pctchange": "-1.806%",
+    "volume": "187954558",
+    "marketCap": "3488355600000.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -35324,11 +35156,11 @@
   {
     "symbol": "NVEC",
     "name": "NVE Corporation Common Stock",
-    "lastsale": "$75.85",
-    "netchange": "-1.71",
-    "pctchange": "-2.205%",
-    "volume": "19348",
-    "marketCap": "366660417.00",
+    "lastsale": "$76.13",
+    "netchange": "0.28",
+    "pctchange": "0.369%",
+    "volume": "11907",
+    "marketCap": "368013943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35338,11 +35170,11 @@
   {
     "symbol": "NVEE",
     "name": "NV5 Global Inc. Common Stock",
-    "lastsale": "$20.82",
-    "netchange": "-0.40",
-    "pctchange": "-1.885%",
-    "volume": "304561",
-    "marketCap": "1354739661.00",
+    "lastsale": "$20.93",
+    "netchange": "0.11",
+    "pctchange": "0.528%",
+    "volume": "264875",
+    "marketCap": "1361897268.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -35352,11 +35184,11 @@
   {
     "symbol": "NVFY",
     "name": "Nova Lifestyle Inc. Common Stock",
-    "lastsale": "$0.449",
-    "netchange": "-0.004",
-    "pctchange": "-0.883%",
-    "volume": "104402",
-    "marketCap": "3237607.00",
+    "lastsale": "$0.4373",
+    "netchange": "-0.0117",
+    "pctchange": "-2.606%",
+    "volume": "114940",
+    "marketCap": "3153242.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -35366,11 +35198,11 @@
   {
     "symbol": "NVMI",
     "name": "Nova Ltd. Ordinary Shares",
-    "lastsale": "$185.89",
-    "netchange": "-3.87",
-    "pctchange": "-2.039%",
-    "volume": "172493",
-    "marketCap": "5393382160.00",
+    "lastsale": "$195.18",
+    "netchange": "9.29",
+    "pctchange": "4.998%",
+    "volume": "259276",
+    "marketCap": "5662920706.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -35380,11 +35212,11 @@
   {
     "symbol": "NVNI",
     "name": "Nvni Group Limited Ordinary Shares",
-    "lastsale": "$0.72",
-    "netchange": "-0.035",
-    "pctchange": "-4.636%",
-    "volume": "3254",
-    "marketCap": "20445077.00",
+    "lastsale": "$0.7199",
+    "netchange": "-0.0001",
+    "pctchange": "-0.014%",
+    "volume": "694",
+    "marketCap": "20442237.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35408,11 +35240,11 @@
   {
     "symbol": "NVNO",
     "name": "enVVeno Medical Corporation Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "0.01",
-    "pctchange": "0.331%",
-    "volume": "142428",
-    "marketCap": "53134080.00",
+    "lastsale": "$3.10",
+    "netchange": "0.07",
+    "pctchange": "2.31%",
+    "volume": "49941",
+    "marketCap": "54361600.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -35423,9 +35255,9 @@
     "symbol": "NVTS",
     "name": "Navitas Semiconductor Corporation Common Stock",
     "lastsale": "$3.77",
-    "netchange": "0.56",
-    "pctchange": "17.445%",
-    "volume": "15025874",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12917828",
     "marketCap": "704222805.00",
     "country": "United States",
     "ipoyear": "",
@@ -35436,11 +35268,11 @@
   {
     "symbol": "NVVE",
     "name": "Nuvve Holding Corp. Common Stock",
-    "lastsale": "$3.36",
-    "netchange": "-0.36",
-    "pctchange": "-9.677%",
-    "volume": "12891",
-    "marketCap": "2939829.00",
+    "lastsale": "$3.625",
+    "netchange": "0.265",
+    "pctchange": "7.887%",
+    "volume": "14166",
+    "marketCap": "3171690.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -35451,9 +35283,9 @@
     "symbol": "NVVEW",
     "name": "Nuvve Holding Corp. Warrant",
     "lastsale": "$0.0213",
-    "netchange": "-0.001",
-    "pctchange": "-4.484%",
-    "volume": "23397",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24360",
     "marketCap": "18636.00",
     "country": "China",
     "ipoyear": "2020",
@@ -35464,11 +35296,11 @@
   {
     "symbol": "NVX",
     "name": "NOVONIX Limited American Depository Shares",
-    "lastsale": "$1.79",
-    "netchange": "-0.04",
-    "pctchange": "-2.186%",
-    "volume": "76680",
-    "marketCap": "218708223.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.02",
+    "pctchange": "-1.117%",
+    "volume": "112926",
+    "marketCap": "216264556.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -35478,11 +35310,11 @@
   {
     "symbol": "NWBI",
     "name": "Northwest Bancshares Inc. Common Stock",
-    "lastsale": "$14.47",
-    "netchange": "-0.13",
-    "pctchange": "-0.89%",
-    "volume": "321589",
-    "marketCap": "1843473760.00",
+    "lastsale": "$14.42",
+    "netchange": "-0.05",
+    "pctchange": "-0.346%",
+    "volume": "355623",
+    "marketCap": "1837103775.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Major Banks",
@@ -35492,11 +35324,11 @@
   {
     "symbol": "NWE",
     "name": "NorthWestern Energy Group Inc. Common Stock",
-    "lastsale": "$53.80",
-    "netchange": "-0.22",
-    "pctchange": "-0.407%",
-    "volume": "256105",
-    "marketCap": "3298704875.00",
+    "lastsale": "$53.43",
+    "netchange": "-0.37",
+    "pctchange": "-0.688%",
+    "volume": "228472",
+    "marketCap": "3276018614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -35506,11 +35338,11 @@
   {
     "symbol": "NWFL",
     "name": "Norwood Financial Corp. Common Stock",
-    "lastsale": "$30.31",
-    "netchange": "0.06",
-    "pctchange": "0.198%",
-    "volume": "10471",
-    "marketCap": "245261094.00",
+    "lastsale": "$30.28",
+    "netchange": "-0.03",
+    "pctchange": "-0.099%",
+    "volume": "7324",
+    "marketCap": "245018341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35520,11 +35352,11 @@
   {
     "symbol": "NWGL",
     "name": "Nature Wood Group Limited American Depositary Shares",
-    "lastsale": "$1.40",
-    "netchange": "0.03",
-    "pctchange": "2.19%",
-    "volume": "2675",
-    "marketCap": "23174431.00",
+    "lastsale": "$1.32",
+    "netchange": "-0.08",
+    "pctchange": "-5.714%",
+    "volume": "11211",
+    "marketCap": "21850178.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "",
@@ -35534,11 +35366,11 @@
   {
     "symbol": "NWL",
     "name": "Newell Brands Inc. Common Stock",
-    "lastsale": "$9.93",
-    "netchange": "-0.15",
-    "pctchange": "-1.488%",
-    "volume": "4350483",
-    "marketCap": "4130880000.00",
+    "lastsale": "$10.31",
+    "netchange": "0.38",
+    "pctchange": "3.827%",
+    "volume": "7024851",
+    "marketCap": "4288960000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -35548,11 +35380,11 @@
   {
     "symbol": "NWPX",
     "name": "Northwest Pipe Company Common Stock",
-    "lastsale": "$57.60",
-    "netchange": "1.33",
-    "pctchange": "2.364%",
-    "volume": "51131",
-    "marketCap": "571317754.00",
+    "lastsale": "$55.67",
+    "netchange": "-1.93",
+    "pctchange": "-3.351%",
+    "volume": "47080",
+    "marketCap": "552174641.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Steel/Iron Ore",
@@ -35562,11 +35394,11 @@
   {
     "symbol": "NWS",
     "name": "News Corporation Class B Common Stock",
-    "lastsale": "$32.41",
-    "netchange": "-0.07",
-    "pctchange": "-0.216%",
-    "volume": "587435",
-    "marketCap": "18430833853.00",
+    "lastsale": "$32.30",
+    "netchange": "-0.11",
+    "pctchange": "-0.339%",
+    "volume": "429035",
+    "marketCap": "18368279342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35576,11 +35408,11 @@
   {
     "symbol": "NWSA",
     "name": "News Corporation Class A Common Stock",
-    "lastsale": "$29.52",
-    "netchange": "-0.13",
-    "pctchange": "-0.438%",
-    "volume": "2404318",
-    "marketCap": "16787356228.00",
+    "lastsale": "$29.35",
+    "netchange": "-0.17",
+    "pctchange": "-0.576%",
+    "volume": "1389441",
+    "marketCap": "16690681074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35590,11 +35422,11 @@
   {
     "symbol": "NWTN",
     "name": "NWTN Inc. Class B Ordinary Shares",
-    "lastsale": "$1.07",
-    "netchange": "0.005",
-    "pctchange": "0.469%",
-    "volume": "20840",
-    "marketCap": "306218507.00",
+    "lastsale": "$1.12",
+    "netchange": "0.05",
+    "pctchange": "4.673%",
+    "volume": "26804",
+    "marketCap": "320527784.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35604,11 +35436,11 @@
   {
     "symbol": "NWTNW",
     "name": "NWTN Inc. Warrant",
-    "lastsale": "$0.0504",
-    "netchange": "0.0032",
-    "pctchange": "6.78%",
-    "volume": "40170",
-    "marketCap": "14423750.00",
+    "lastsale": "$0.0501",
+    "netchange": "-0.0003",
+    "pctchange": "-0.595%",
+    "volume": "36553",
+    "marketCap": "14337895.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35618,11 +35450,11 @@
   {
     "symbol": "NXGL",
     "name": "NexGel Inc Common Stock",
-    "lastsale": "$3.38",
-    "netchange": "-0.21",
-    "pctchange": "-5.85%",
-    "volume": "58214",
-    "marketCap": "22952826.00",
+    "lastsale": "$3.49",
+    "netchange": "0.11",
+    "pctchange": "3.254%",
+    "volume": "47370",
+    "marketCap": "23699812.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35632,11 +35464,11 @@
   {
     "symbol": "NXGLW",
     "name": "NexGel Inc Warrant",
-    "lastsale": "$0.4712",
-    "netchange": "-0.0138",
-    "pctchange": "-2.845%",
-    "volume": "17994",
-    "marketCap": "3199814.00",
+    "lastsale": "$0.4636",
+    "netchange": "-0.0076",
+    "pctchange": "-1.613%",
+    "volume": "18307",
+    "marketCap": "3148204.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35646,11 +35478,11 @@
   {
     "symbol": "NXL",
     "name": "Nexalin Technology Inc. Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "0.02",
-    "pctchange": "0.482%",
-    "volume": "684803",
-    "marketCap": "53632893.00",
+    "lastsale": "$4.36",
+    "netchange": "0.19",
+    "pctchange": "4.556%",
+    "volume": "448377",
+    "marketCap": "56076598.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35660,11 +35492,11 @@
   {
     "symbol": "NXLIW",
     "name": "Nexalin Technology Inc. Warrant",
-    "lastsale": "$0.4216",
-    "netchange": "-0.1784",
-    "pctchange": "-29.733%",
-    "volume": "14369",
-    "marketCap": "5422453.00",
+    "lastsale": "$0.4515",
+    "netchange": "0.0299",
+    "pctchange": "7.092%",
+    "volume": "20872",
+    "marketCap": "5807015.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35674,11 +35506,11 @@
   {
     "symbol": "NXPI",
     "name": "NXP Semiconductors N.V. Common Stock",
-    "lastsale": "$216.99",
-    "netchange": "-5.656",
-    "pctchange": "-2.54%",
-    "volume": "2295724",
-    "marketCap": "55149219304.00",
+    "lastsale": "$218.66",
+    "netchange": "1.67",
+    "pctchange": "0.77%",
+    "volume": "2302285",
+    "marketCap": "55573659123.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -35688,11 +35520,11 @@
   {
     "symbol": "NXPL",
     "name": "NextPlat Corp Common Stock",
-    "lastsale": "$0.756",
-    "netchange": "-0.049",
-    "pctchange": "-6.087%",
-    "volume": "70584",
-    "marketCap": "19628067.00",
+    "lastsale": "$0.75",
+    "netchange": "-0.006",
+    "pctchange": "-0.794%",
+    "volume": "55457",
+    "marketCap": "19472288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35705,7 +35537,7 @@
     "lastsale": "$0.1992",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "108",
+    "volume": "40",
     "marketCap": "5171840.00",
     "country": "United States",
     "ipoyear": "",
@@ -35716,11 +35548,11 @@
   {
     "symbol": "NXST",
     "name": "Nexstar Media Group Inc. Common Stock",
-    "lastsale": "$171.09",
-    "netchange": "-1.85",
-    "pctchange": "-1.07%",
-    "volume": "215715",
-    "marketCap": "5307543372.00",
+    "lastsale": "$170.17",
+    "netchange": "-0.92",
+    "pctchange": "-0.538%",
+    "volume": "179077",
+    "marketCap": "5279003189.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Broadcasting",
@@ -35730,11 +35562,11 @@
   {
     "symbol": "NXT",
     "name": "Nextracker Inc. Class A Common Stock",
-    "lastsale": "$36.42",
-    "netchange": "-1.81",
-    "pctchange": "-4.735%",
-    "volume": "2460735",
-    "marketCap": "5300875387.00",
+    "lastsale": "$36.29",
+    "netchange": "-0.13",
+    "pctchange": "-0.357%",
+    "volume": "1517452",
+    "marketCap": "5281954085.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -35744,11 +35576,11 @@
   {
     "symbol": "NXTC",
     "name": "NextCure Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "-0.06",
-    "pctchange": "-5.217%",
-    "volume": "99435",
-    "marketCap": "30527286.00",
+    "lastsale": "$1.14",
+    "netchange": "0.05",
+    "pctchange": "4.587%",
+    "volume": "2341580",
+    "marketCap": "31927620.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35758,11 +35590,11 @@
   {
     "symbol": "NXTT",
     "name": "Next Technology Holding Inc. Ordinary Shares",
-    "lastsale": "$2.30",
-    "netchange": "0.03",
-    "pctchange": "1.322%",
-    "volume": "231591",
-    "marketCap": "16045743.00",
+    "lastsale": "$2.43",
+    "netchange": "0.13",
+    "pctchange": "5.652%",
+    "volume": "151032",
+    "marketCap": "16952676.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35772,11 +35604,11 @@
   {
     "symbol": "NXU",
     "name": "Nxu Inc. Class A Common Stock",
-    "lastsale": "$0.247",
-    "netchange": "-0.0196",
-    "pctchange": "-7.352%",
-    "volume": "547876",
-    "marketCap": "3979481.00",
+    "lastsale": "$0.2483",
+    "netchange": "0.0013",
+    "pctchange": "0.526%",
+    "volume": "131348",
+    "marketCap": "4000425.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -35786,11 +35618,11 @@
   {
     "symbol": "NYAX",
     "name": "Nayax Ltd. Ordinary Shares",
-    "lastsale": "$28.97",
-    "netchange": "1.74",
-    "pctchange": "6.39%",
-    "volume": "8027",
-    "marketCap": "1050452200.00",
+    "lastsale": "$28.02",
+    "netchange": "-0.95",
+    "pctchange": "-3.279%",
+    "volume": "749",
+    "marketCap": "1016005200.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35800,11 +35632,11 @@
   {
     "symbol": "NYMT",
     "name": "New York Mortgage Trust Inc. Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "0.09",
-    "pctchange": "1.478%",
-    "volume": "614241",
-    "marketCap": "559780995.00",
+    "lastsale": "$6.31",
+    "netchange": "0.13",
+    "pctchange": "2.104%",
+    "volume": "888608",
+    "marketCap": "571556323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35814,11 +35646,11 @@
   {
     "symbol": "NYMTI",
     "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.48",
-    "netchange": "0.11",
-    "pctchange": "0.434%",
-    "volume": "7335",
-    "marketCap": "2307964361.00",
+    "lastsale": "$25.49",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "5165",
+    "marketCap": "2308870155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35828,11 +35660,11 @@
   {
     "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": "$22.86",
-    "netchange": "-0.06",
-    "pctchange": "-0.262%",
-    "volume": "1854",
-    "marketCap": "2070646204.00",
+    "lastsale": "$22.83",
+    "netchange": "-0.03",
+    "pctchange": "-0.131%",
+    "volume": "758",
+    "marketCap": "2067928821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35842,11 +35674,11 @@
   {
     "symbol": "NYMTM",
     "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.00",
-    "netchange": "-0.04",
-    "pctchange": "-0.16%",
-    "volume": "26424",
-    "marketCap": "2264486225.00",
+    "lastsale": "$25.04",
+    "netchange": "0.04",
+    "pctchange": "0.16%",
+    "volume": "3384",
+    "marketCap": "2268109403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35856,11 +35688,11 @@
   {
     "symbol": "NYMTN",
     "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.77",
-    "netchange": "0.04",
-    "pctchange": "0.176%",
-    "volume": "5568",
-    "marketCap": "2062494054.00",
+    "lastsale": "$22.73",
+    "netchange": "-0.04",
+    "pctchange": "-0.176%",
+    "volume": "1846",
+    "marketCap": "2058870876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35870,11 +35702,11 @@
   {
     "symbol": "NYMTZ",
     "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$19.93",
-    "netchange": "-0.07",
-    "pctchange": "-0.35%",
-    "volume": "2666",
-    "marketCap": "1805248419.00",
+    "lastsale": "$19.826",
+    "netchange": "-0.104",
+    "pctchange": "-0.522%",
+    "volume": "15750",
+    "marketCap": "1795828156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35884,11 +35716,11 @@
   {
     "symbol": "NYXH",
     "name": "Nyxoah SA Ordinary Shares",
-    "lastsale": "$7.53",
-    "netchange": "-0.34",
-    "pctchange": "-4.32%",
-    "volume": "35015",
-    "marketCap": "215809800.00",
+    "lastsale": "$7.65",
+    "netchange": "0.12",
+    "pctchange": "1.594%",
+    "volume": "70681",
+    "marketCap": "219249000.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35898,11 +35730,11 @@
   {
     "symbol": "OABI",
     "name": "OmniAb Inc. Common Stock",
-    "lastsale": "$3.87",
-    "netchange": "0.04",
-    "pctchange": "1.044%",
-    "volume": "369118",
-    "marketCap": "468318696.00",
+    "lastsale": "$4.02",
+    "netchange": "0.15",
+    "pctchange": "3.876%",
+    "volume": "388763",
+    "marketCap": "486470584.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -35913,9 +35745,9 @@
     "symbol": "OABIW",
     "name": "OmniAb Inc. Warrant",
     "lastsale": "$0.3005",
-    "netchange": "-0.0195",
-    "pctchange": "-6.094%",
-    "volume": "16123",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7",
     "marketCap": "36364281.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -35926,10 +35758,10 @@
   {
     "symbol": "OACCU",
     "name": "Oaktree Acquisition Corp. III Life Sciences Unit",
-    "lastsale": "$10.12",
-    "netchange": "0.05",
-    "pctchange": "0.497%",
-    "volume": "317",
+    "lastsale": "$10.13",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "3015",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35940,10 +35772,10 @@
   {
     "symbol": "OAKU",
     "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$11.33",
-    "netchange": "0.07",
-    "pctchange": "0.622%",
-    "volume": "172131",
+    "lastsale": "$11.32",
+    "netchange": "-0.01",
+    "pctchange": "-0.088%",
+    "volume": "2523",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35954,10 +35786,10 @@
   {
     "symbol": "OAKUW",
     "name": "Oak Woods Acquisition Corporation Warrant",
-    "lastsale": "$0.0584",
-    "netchange": "0.0284",
-    "pctchange": "94.667%",
-    "volume": "47494",
+    "lastsale": "$0.0661",
+    "netchange": "0.0077",
+    "pctchange": "13.185%",
+    "volume": "1624",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35968,11 +35800,11 @@
   {
     "symbol": "OB",
     "name": "Outbrain Inc. Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "0.11",
-    "pctchange": "1.768%",
-    "volume": "412850",
-    "marketCap": "314280442.00",
+    "lastsale": "$6.19",
+    "netchange": "-0.14",
+    "pctchange": "-2.212%",
+    "volume": "212021",
+    "marketCap": "307329532.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -35982,11 +35814,11 @@
   {
     "symbol": "OBIO",
     "name": "Orchestra BioMed Holdings Inc. Ordinary Shares",
-    "lastsale": "$4.96",
-    "netchange": "-0.30",
-    "pctchange": "-5.703%",
-    "volume": "86016",
-    "marketCap": "188547089.00",
+    "lastsale": "$5.03",
+    "netchange": "0.07",
+    "pctchange": "1.411%",
+    "volume": "94586",
+    "marketCap": "191208036.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35996,11 +35828,11 @@
   {
     "symbol": "OBLG",
     "name": "Oblong Inc. Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-0.29",
-    "pctchange": "-8.123%",
-    "volume": "26743",
-    "marketCap": "3755357.00",
+    "lastsale": "$3.2546",
+    "netchange": "-0.0254",
+    "pctchange": "-0.774%",
+    "volume": "17545",
+    "marketCap": "3726276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -36010,11 +35842,11 @@
   {
     "symbol": "OBT",
     "name": "Orange County Bancorp Inc. Common Stock",
-    "lastsale": "$58.87",
-    "netchange": "0.10",
-    "pctchange": "0.17%",
-    "volume": "6305",
-    "marketCap": "334035798.00",
+    "lastsale": "$59.24",
+    "netchange": "0.37",
+    "pctchange": "0.629%",
+    "volume": "14966",
+    "marketCap": "336135224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36024,11 +35856,11 @@
   {
     "symbol": "OCC",
     "name": "Optical Cable Corporation Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "-0.02",
-    "pctchange": "-0.976%",
-    "volume": "26400",
-    "marketCap": "16687298.00",
+    "lastsale": "$2.12",
+    "netchange": "0.09",
+    "pctchange": "4.433%",
+    "volume": "18469",
+    "marketCap": "17427129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -36038,11 +35870,11 @@
   {
     "symbol": "OCCI",
     "name": "OFS Credit Company Inc. Common Stock",
-    "lastsale": "$7.36",
-    "netchange": "0.05",
-    "pctchange": "0.684%",
-    "volume": "163281",
-    "marketCap": "85497514.00",
+    "lastsale": "$7.37",
+    "netchange": "0.01",
+    "pctchange": "0.136%",
+    "volume": "138581",
+    "marketCap": "85613679.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36052,10 +35884,10 @@
   {
     "symbol": "OCCIM",
     "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock",
-    "lastsale": "$25.05",
-    "netchange": "-0.04",
-    "pctchange": "-0.159%",
-    "volume": "1889",
+    "lastsale": "$25.00",
+    "netchange": "-0.05",
+    "pctchange": "-0.20%",
+    "volume": "916",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -36066,11 +35898,11 @@
   {
     "symbol": "OCCIN",
     "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026",
-    "lastsale": "$23.91",
-    "netchange": "0.065",
-    "pctchange": "0.273%",
-    "volume": "640",
-    "marketCap": "277750754.00",
+    "lastsale": "$23.925",
+    "netchange": "0.015",
+    "pctchange": "0.063%",
+    "volume": "966",
+    "marketCap": "277925002.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36080,11 +35912,11 @@
   {
     "symbol": "OCCIO",
     "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock",
-    "lastsale": "$24.70",
-    "netchange": "-0.1188",
-    "pctchange": "-0.479%",
-    "volume": "416",
-    "marketCap": "286927797.00",
+    "lastsale": "$24.57",
+    "netchange": "-0.13",
+    "pctchange": "-0.526%",
+    "volume": "957",
+    "marketCap": "285417651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36094,11 +35926,11 @@
   {
     "symbol": "OCEA",
     "name": "Ocean Biomedical Inc. Common Stock",
-    "lastsale": "$0.673",
-    "netchange": "-0.035",
-    "pctchange": "-4.944%",
-    "volume": "77751",
-    "marketCap": "23432937.00",
+    "lastsale": "$0.6942",
+    "netchange": "0.0212",
+    "pctchange": "3.15%",
+    "volume": "57753",
+    "marketCap": "24171092.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36108,11 +35940,11 @@
   {
     "symbol": "OCEAW",
     "name": "Ocean Biomediacal Inc. Warrants",
-    "lastsale": "$0.0409",
-    "netchange": "0.0018",
-    "pctchange": "4.604%",
-    "volume": "4002",
-    "marketCap": "1424082.00",
+    "lastsale": "$0.034",
+    "netchange": "-0.0069",
+    "pctchange": "-16.87%",
+    "volume": "5724",
+    "marketCap": "1183833.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36122,11 +35954,11 @@
   {
     "symbol": "OCFC",
     "name": "OceanFirst Financial Corp. Common Stock",
-    "lastsale": "$20.36",
-    "netchange": "-0.11",
-    "pctchange": "-0.537%",
-    "volume": "188209",
-    "marketCap": "1190331397.00",
+    "lastsale": "$20.27",
+    "netchange": "-0.09",
+    "pctchange": "-0.442%",
+    "volume": "203839",
+    "marketCap": "1185069618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36137,9 +35969,9 @@
     "symbol": "OCFCP",
     "name": "OceanFirst Financial Corp. Depositary Shares",
     "lastsale": "$25.18",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "7066",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "111",
     "marketCap": "1472128909.00",
     "country": "United States",
     "ipoyear": "",
@@ -36150,11 +35982,11 @@
   {
     "symbol": "OCG",
     "name": "Oriental Culture Holding LTD Ordinary Shares",
-    "lastsale": "$1.63",
-    "netchange": "0.0588",
-    "pctchange": "3.742%",
-    "volume": "14492",
-    "marketCap": "7449100.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.10",
+    "pctchange": "-6.135%",
+    "volume": "2036",
+    "marketCap": "6992100.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -36164,11 +35996,11 @@
   {
     "symbol": "OCGN",
     "name": "Ocugen Inc. Common Stock",
-    "lastsale": "$0.8683",
-    "netchange": "-0.0149",
-    "pctchange": "-1.687%",
-    "volume": "4023440",
-    "marketCap": "252953399.00",
+    "lastsale": "$0.87",
+    "netchange": "0.0017",
+    "pctchange": "0.196%",
+    "volume": "3089334",
+    "marketCap": "253448644.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36178,11 +36010,11 @@
   {
     "symbol": "OCS",
     "name": "Oculis Holding AG Ordinary shares",
-    "lastsale": "$15.55",
-    "netchange": "0.01",
-    "pctchange": "0.064%",
-    "volume": "20273",
-    "marketCap": "649212500.00",
+    "lastsale": "$16.43",
+    "netchange": "0.88",
+    "pctchange": "5.659%",
+    "volume": "22777",
+    "marketCap": "685952500.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36192,11 +36024,11 @@
   {
     "symbol": "OCSAW",
     "name": "Oculis Holding AG Warrants",
-    "lastsale": "$4.21",
-    "netchange": "0.04",
-    "pctchange": "0.959%",
-    "volume": "8956",
-    "marketCap": "175767500.00",
+    "lastsale": "$4.67",
+    "netchange": "0.46",
+    "pctchange": "10.926%",
+    "volume": "9803",
+    "marketCap": "194972500.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36206,11 +36038,11 @@
   {
     "symbol": "OCSL",
     "name": "Oaktree Specialty Lending Corporation Common Stock",
-    "lastsale": "$16.28",
-    "netchange": "-0.09",
-    "pctchange": "-0.55%",
-    "volume": "455085",
-    "marketCap": "1338953793.00",
+    "lastsale": "$16.34",
+    "netchange": "0.06",
+    "pctchange": "0.369%",
+    "volume": "480791",
+    "marketCap": "1343888512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -36220,11 +36052,11 @@
   {
     "symbol": "OCTO",
     "name": "Eightco Holdings Inc. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "0.05",
-    "pctchange": "2.809%",
-    "volume": "16921",
-    "marketCap": "4467694.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.03",
+    "pctchange": "-1.639%",
+    "volume": "14592",
+    "marketCap": "4394453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -36234,11 +36066,11 @@
   {
     "symbol": "OCUL",
     "name": "Ocular Therapeutix Inc. Common Stock",
-    "lastsale": "$9.18",
-    "netchange": "-0.30",
-    "pctchange": "-3.165%",
-    "volume": "742383",
-    "marketCap": "1443255980.00",
+    "lastsale": "$9.62",
+    "netchange": "0.44",
+    "pctchange": "4.793%",
+    "volume": "573102",
+    "marketCap": "1512431648.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36248,11 +36080,11 @@
   {
     "symbol": "OCX",
     "name": "Oncocyte Corporation Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "-0.09",
-    "pctchange": "-3.766%",
-    "volume": "607500",
-    "marketCap": "38721068.00",
+    "lastsale": "$2.45",
+    "netchange": "0.15",
+    "pctchange": "6.522%",
+    "volume": "44470",
+    "marketCap": "41246355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -36262,11 +36094,11 @@
   {
     "symbol": "ODD",
     "name": "ODDITY Tech Ltd. Class A Ordinary Shares",
-    "lastsale": "$44.49",
-    "netchange": "-1.03",
-    "pctchange": "-2.263%",
-    "volume": "203487",
-    "marketCap": "2529998371.00",
+    "lastsale": "$47.92",
+    "netchange": "3.43",
+    "pctchange": "7.71%",
+    "volume": "563985",
+    "marketCap": "2725051066.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Package Goods/Cosmetics",
@@ -36276,11 +36108,11 @@
   {
     "symbol": "ODFL",
     "name": "Old Dominion Freight Line Inc. Common Stock",
-    "lastsale": "$202.97",
-    "netchange": "-8.06",
-    "pctchange": "-3.819%",
-    "volume": "1609544",
-    "marketCap": "43333594882.00",
+    "lastsale": "$203.00",
+    "netchange": "0.03",
+    "pctchange": "0.015%",
+    "volume": "1313111",
+    "marketCap": "43339999808.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Trucking Freight/Courier Services",
@@ -36290,11 +36122,11 @@
   {
     "symbol": "ODP",
     "name": "The ODP Corporation Common Stock",
-    "lastsale": "$26.01",
-    "netchange": "-0.68",
-    "pctchange": "-2.548%",
-    "volume": "473243",
-    "marketCap": "783374226.00",
+    "lastsale": "$25.93",
+    "netchange": "-0.08",
+    "pctchange": "-0.308%",
+    "volume": "387750",
+    "marketCap": "780964770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -36318,11 +36150,11 @@
   {
     "symbol": "OESX",
     "name": "Orion Energy Systems Inc. Common Stock",
-    "lastsale": "$0.839",
-    "netchange": "-0.021",
-    "pctchange": "-2.442%",
-    "volume": "255126",
-    "marketCap": "27608747.00",
+    "lastsale": "$0.85",
+    "netchange": "0.011",
+    "pctchange": "1.311%",
+    "volume": "86232",
+    "marketCap": "27970721.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -36332,11 +36164,11 @@
   {
     "symbol": "OFIX",
     "name": "Orthofix Medical Inc. Common Stock (DE)",
-    "lastsale": "$18.56",
-    "netchange": "-0.17",
-    "pctchange": "-0.908%",
-    "volume": "171300",
-    "marketCap": "709255311.00",
+    "lastsale": "$18.62",
+    "netchange": "0.06",
+    "pctchange": "0.323%",
+    "volume": "107545",
+    "marketCap": "711548162.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -36346,11 +36178,11 @@
   {
     "symbol": "OFLX",
     "name": "Omega Flex Inc. Common Stock",
-    "lastsale": "$47.64",
-    "netchange": "-1.06",
-    "pctchange": "-2.177%",
-    "volume": "14611",
-    "marketCap": "480893500.00",
+    "lastsale": "$47.28",
+    "netchange": "-0.36",
+    "pctchange": "-0.756%",
+    "volume": "10759",
+    "marketCap": "477259544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -36360,11 +36192,11 @@
   {
     "symbol": "OFS",
     "name": "OFS Capital Corporation Common Stock",
-    "lastsale": "$8.42",
-    "netchange": "0.07",
-    "pctchange": "0.838%",
-    "volume": "51291",
-    "marketCap": "112811817.00",
+    "lastsale": "$8.60",
+    "netchange": "0.18",
+    "pctchange": "2.138%",
+    "volume": "106480",
+    "marketCap": "115223471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -36377,7 +36209,7 @@
     "lastsale": "$22.60",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "20",
+    "volume": "1002",
     "marketCap": "302796563.00",
     "country": "United States",
     "ipoyear": "",
@@ -36388,11 +36220,11 @@
   {
     "symbol": "OGI",
     "name": "Organigram Holdings Inc. Common Shares",
-    "lastsale": "$1.45",
-    "netchange": "0.01",
-    "pctchange": "0.694%",
-    "volume": "767646",
-    "marketCap": "150511959.00",
+    "lastsale": "$1.60",
+    "netchange": "0.15",
+    "pctchange": "10.345%",
+    "volume": "2141655",
+    "marketCap": "166082162.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36402,11 +36234,11 @@
   {
     "symbol": "OKTA",
     "name": "Okta Inc. Class A Common Stock",
-    "lastsale": "$83.515",
-    "netchange": "-2.595",
-    "pctchange": "-3.014%",
-    "volume": "6815973",
-    "marketCap": "14186029607.00",
+    "lastsale": "$84.79",
+    "netchange": "1.275",
+    "pctchange": "1.527%",
+    "volume": "5289120",
+    "marketCap": "14529178834.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -36416,11 +36248,11 @@
   {
     "symbol": "OKUR",
     "name": "OnKure Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$14.20",
-    "netchange": "0.02",
-    "pctchange": "0.141%",
-    "volume": "40600",
-    "marketCap": "189419721.00",
+    "lastsale": "$14.16",
+    "netchange": "-0.04",
+    "pctchange": "-0.282%",
+    "volume": "101659",
+    "marketCap": "188886145.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36430,11 +36262,11 @@
   {
     "symbol": "OKYO",
     "name": "OKYO Pharma Limited Ordinary Shares",
-    "lastsale": "$1.012",
-    "netchange": "0.0007",
-    "pctchange": "0.069%",
-    "volume": "29479",
-    "marketCap": "34246080.00",
+    "lastsale": "$1.04",
+    "netchange": "0.028",
+    "pctchange": "2.767%",
+    "volume": "5002",
+    "marketCap": "35193600.00",
     "country": "Guernsey",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36444,11 +36276,11 @@
   {
     "symbol": "OLB",
     "name": "The OLB Group Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "0.0299",
-    "pctchange": "1.643%",
-    "volume": "8383",
-    "marketCap": "3981864.00",
+    "lastsale": "$1.8837",
+    "netchange": "0.0337",
+    "pctchange": "1.822%",
+    "volume": "8558",
+    "marketCap": "4054399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36458,11 +36290,11 @@
   {
     "symbol": "OLED",
     "name": "Universal Display Corporation Common Stock",
-    "lastsale": "$156.75",
-    "netchange": "-3.35",
-    "pctchange": "-2.092%",
-    "volume": "497801",
-    "marketCap": "7439575704.00",
+    "lastsale": "$158.11",
+    "netchange": "1.36",
+    "pctchange": "0.868%",
+    "volume": "400676",
+    "marketCap": "7504123219.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36472,11 +36304,11 @@
   {
     "symbol": "OLLI",
     "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock",
-    "lastsale": "$100.29",
-    "netchange": "-0.02",
-    "pctchange": "-0.02%",
-    "volume": "802659",
-    "marketCap": "6152628128.00",
+    "lastsale": "$101.54",
+    "netchange": "1.25",
+    "pctchange": "1.246%",
+    "volume": "1316083",
+    "marketCap": "6229313591.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Department/Specialty Retail Stores",
@@ -36486,11 +36318,11 @@
   {
     "symbol": "OLMA",
     "name": "Olema Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$10.28",
-    "netchange": "0.19",
-    "pctchange": "1.883%",
-    "volume": "420787",
-    "marketCap": "589021847.00",
+    "lastsale": "$10.45",
+    "netchange": "0.17",
+    "pctchange": "1.654%",
+    "volume": "610570",
+    "marketCap": "598762480.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36500,11 +36332,11 @@
   {
     "symbol": "OLPX",
     "name": "Olaplex Holdings Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "0.03",
-    "pctchange": "1.456%",
-    "volume": "2825933",
-    "marketCap": "1385508654.00",
+    "lastsale": "$2.14",
+    "netchange": "0.05",
+    "pctchange": "2.392%",
+    "volume": "2224513",
+    "marketCap": "1418654794.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -36514,11 +36346,11 @@
   {
     "symbol": "OM",
     "name": "Outset Medical Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "903861",
-    "marketCap": "62525009.00",
+    "lastsale": "$1.20",
+    "netchange": "0.01",
+    "pctchange": "0.84%",
+    "volume": "401486",
+    "marketCap": "63050429.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -36528,11 +36360,11 @@
   {
     "symbol": "OMAB",
     "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS",
-    "lastsale": "$70.21",
-    "netchange": "3.39",
-    "pctchange": "5.073%",
-    "volume": "88707",
-    "marketCap": "3389119407.00",
+    "lastsale": "$72.52",
+    "netchange": "2.31",
+    "pctchange": "3.29%",
+    "volume": "198136",
+    "marketCap": "3500625829.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -36542,11 +36374,11 @@
   {
     "symbol": "OMCC",
     "name": "Old Market Capital Corporation Common Stock",
-    "lastsale": "$5.86",
-    "netchange": "-0.04",
-    "pctchange": "-0.678%",
-    "volume": "6192",
-    "marketCap": "74422000.00",
+    "lastsale": "$5.9107",
+    "netchange": "0.0507",
+    "pctchange": "0.865%",
+    "volume": "4514",
+    "marketCap": "75065890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36556,11 +36388,11 @@
   {
     "symbol": "OMCL",
     "name": "Omnicell Inc. Common Stock ($0.001 par value)",
-    "lastsale": "$46.04",
-    "netchange": "0.13",
-    "pctchange": "0.283%",
-    "volume": "634426",
-    "marketCap": "2132426623.00",
+    "lastsale": "$46.00",
+    "netchange": "-0.04",
+    "pctchange": "-0.087%",
+    "volume": "346614",
+    "marketCap": "2130573950.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Manufacturing",
@@ -36570,11 +36402,11 @@
   {
     "symbol": "OMER",
     "name": "Omeros Corporation Common Stock",
-    "lastsale": "$11.10",
-    "netchange": "-0.58",
-    "pctchange": "-4.966%",
-    "volume": "399415",
-    "marketCap": "643242336.00",
+    "lastsale": "$11.61",
+    "netchange": "0.51",
+    "pctchange": "4.595%",
+    "volume": "962661",
+    "marketCap": "672796714.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36584,11 +36416,11 @@
   {
     "symbol": "OMEX",
     "name": "Odyssey Marine Exploration Inc. Common Stock",
-    "lastsale": "$0.4601",
-    "netchange": "-0.0334",
-    "pctchange": "-6.768%",
-    "volume": "1307909",
-    "marketCap": "9998143.00",
+    "lastsale": "$0.4899",
+    "netchange": "0.0298",
+    "pctchange": "6.477%",
+    "volume": "984214",
+    "marketCap": "10645708.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36598,11 +36430,11 @@
   {
     "symbol": "OMGA",
     "name": "Omega Therapeutics Inc. Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "-0.0499",
-    "pctchange": "-5.253%",
-    "volume": "672527",
-    "marketCap": "49829592.00",
+    "lastsale": "$0.9629",
+    "netchange": "0.0629",
+    "pctchange": "6.989%",
+    "volume": "135950",
+    "marketCap": "53312126.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36612,11 +36444,11 @@
   {
     "symbol": "OMH",
     "name": "Ohmyhome Limited Ordinary Shares",
-    "lastsale": "$0.3801",
-    "netchange": "-0.0094",
-    "pctchange": "-2.413%",
-    "volume": "65736",
-    "marketCap": "8660620.00",
+    "lastsale": "$0.3993",
+    "netchange": "0.0192",
+    "pctchange": "5.051%",
+    "volume": "70153",
+    "marketCap": "9098094.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36626,11 +36458,11 @@
   {
     "symbol": "OMIC",
     "name": "Singular Genomics Systems Inc. Common Stock",
-    "lastsale": "$19.40",
-    "netchange": "-1.85",
-    "pctchange": "-8.706%",
-    "volume": "48222",
-    "marketCap": "48728590.00",
+    "lastsale": "$20.02",
+    "netchange": "0.62",
+    "pctchange": "3.196%",
+    "volume": "4808",
+    "marketCap": "50285896.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -36640,11 +36472,11 @@
   {
     "symbol": "ON",
     "name": "ON Semiconductor Corporation Common Stock",
-    "lastsale": "$65.74",
-    "netchange": "-0.23",
-    "pctchange": "-0.349%",
-    "volume": "8526150",
-    "marketCap": "27991923574.00",
+    "lastsale": "$66.52",
+    "netchange": "0.78",
+    "pctchange": "1.186%",
+    "volume": "5410628",
+    "marketCap": "28324045576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36654,11 +36486,11 @@
   {
     "symbol": "ONB",
     "name": "Old National Bancorp Common Stock",
-    "lastsale": "$23.12",
-    "netchange": "0.03",
-    "pctchange": "0.13%",
-    "volume": "2251638",
-    "marketCap": "7374632640.00",
+    "lastsale": "$23.08",
+    "netchange": "-0.04",
+    "pctchange": "-0.173%",
+    "volume": "1906434",
+    "marketCap": "7361873760.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36668,11 +36500,11 @@
   {
     "symbol": "ONBPO",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock",
-    "lastsale": "$25.0701",
-    "netchange": "-0.1299",
-    "pctchange": "-0.515%",
-    "volume": "4690",
-    "marketCap": "7996659937.00",
+    "lastsale": "$25.13",
+    "netchange": "0.0599",
+    "pctchange": "0.239%",
+    "volume": "2370",
+    "marketCap": "8015766360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36682,11 +36514,11 @@
   {
     "symbol": "ONBPP",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock",
-    "lastsale": "$25.03",
-    "netchange": "-0.288",
-    "pctchange": "-1.138%",
-    "volume": "11243",
-    "marketCap": "7983869160.00",
+    "lastsale": "$25.175",
+    "netchange": "0.145",
+    "pctchange": "0.579%",
+    "volume": "2300",
+    "marketCap": "8030120100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36696,11 +36528,11 @@
   {
     "symbol": "ONCO",
     "name": "Onconetix Inc. Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "-0.017",
-    "pctchange": "-2.628%",
-    "volume": "100661",
-    "marketCap": "5225293.00",
+    "lastsale": "$0.6318",
+    "netchange": "0.0018",
+    "pctchange": "0.286%",
+    "volume": "58020",
+    "marketCap": "5240222.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36710,11 +36542,11 @@
   {
     "symbol": "ONCY",
     "name": "Oncolytics Biotech Inc. Common Shares",
-    "lastsale": "$0.865",
-    "netchange": "-0.017",
-    "pctchange": "-1.927%",
-    "volume": "332413",
-    "marketCap": "66592919.00",
+    "lastsale": "$0.883",
+    "netchange": "0.018",
+    "pctchange": "2.081%",
+    "volume": "311176",
+    "marketCap": "67978667.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36724,11 +36556,11 @@
   {
     "symbol": "ONDS",
     "name": "Ondas Holdings Inc. Common Stock",
-    "lastsale": "$0.7599",
-    "netchange": "-0.0348",
-    "pctchange": "-4.379%",
-    "volume": "2114865",
-    "marketCap": "58734616.00",
+    "lastsale": "$0.8039",
+    "netchange": "0.044",
+    "pctchange": "5.79%",
+    "volume": "2610894",
+    "marketCap": "62135488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -36738,11 +36570,11 @@
   {
     "symbol": "ONEW",
     "name": "OneWater Marine Inc. Class A Common Stock",
-    "lastsale": "$20.23",
-    "netchange": "-0.66",
-    "pctchange": "-3.159%",
-    "volume": "108470",
-    "marketCap": "324829388.00",
+    "lastsale": "$20.34",
+    "netchange": "0.11",
+    "pctchange": "0.544%",
+    "volume": "64002",
+    "marketCap": "326595637.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto & Home Supply Stores",
@@ -36752,11 +36584,11 @@
   {
     "symbol": "ONFO",
     "name": "Onfolio Holdings Inc. Common Stock",
-    "lastsale": "$1.5471",
-    "netchange": "-0.0879",
-    "pctchange": "-5.376%",
-    "volume": "27144",
-    "marketCap": "7932594.00",
+    "lastsale": "$1.65",
+    "netchange": "0.1029",
+    "pctchange": "6.651%",
+    "volume": "4339",
+    "marketCap": "8460203.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -36766,11 +36598,11 @@
   {
     "symbol": "ONFOW",
     "name": "Onfolio Holdings Inc. Warrant",
-    "lastsale": "$0.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1176",
-    "marketCap": "1281849.00",
+    "lastsale": "$0.26",
+    "netchange": "0.01",
+    "pctchange": "4.00%",
+    "volume": "2515",
+    "marketCap": "1333123.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -36780,11 +36612,11 @@
   {
     "symbol": "ONMD",
     "name": "OneMedNet Corp Class A Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.08",
-    "pctchange": "-7.018%",
-    "volume": "211096",
-    "marketCap": "29097000.00",
+    "lastsale": "$0.9335",
+    "netchange": "-0.1265",
+    "pctchange": "-11.934%",
+    "volume": "238582",
+    "marketCap": "25624575.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -36795,9 +36627,9 @@
     "symbol": "ONMDW",
     "name": "OneMedNet Corp Warrant",
     "lastsale": "$0.03",
-    "netchange": "0.0086",
-    "pctchange": "40.187%",
-    "volume": "1400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "27999",
     "marketCap": "823500.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
@@ -36808,11 +36640,11 @@
   {
     "symbol": "ONVO",
     "name": "Organovo Holdings Inc. Common Stock",
-    "lastsale": "$0.4482",
-    "netchange": "-0.0417",
-    "pctchange": "-8.512%",
-    "volume": "316658",
-    "marketCap": "6886963.00",
+    "lastsale": "$0.459",
+    "netchange": "0.0108",
+    "pctchange": "2.41%",
+    "volume": "119577",
+    "marketCap": "7052914.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36822,11 +36654,11 @@
   {
     "symbol": "OP",
     "name": "OceanPal Inc. Common Stock",
-    "lastsale": "$1.4292",
-    "netchange": "0.0226",
-    "pctchange": "1.607%",
-    "volume": "8794",
-    "marketCap": "10645541.00",
+    "lastsale": "$1.4099",
+    "netchange": "-0.0193",
+    "pctchange": "-1.35%",
+    "volume": "7430",
+    "marketCap": "10501783.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36836,11 +36668,11 @@
   {
     "symbol": "OPAL",
     "name": "OPAL Fuels Inc. Class A Common Stock",
-    "lastsale": "$3.71",
-    "netchange": "-0.02",
-    "pctchange": "-0.536%",
-    "volume": "51768",
-    "marketCap": "641193787.00",
+    "lastsale": "$3.67",
+    "netchange": "-0.04",
+    "pctchange": "-1.078%",
+    "volume": "87907",
+    "marketCap": "634280646.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -36850,11 +36682,11 @@
   {
     "symbol": "OPBK",
     "name": "OP Bancorp Common Stock",
-    "lastsale": "$17.97",
-    "netchange": "-0.29",
-    "pctchange": "-1.588%",
-    "volume": "20703",
-    "marketCap": "266165728.00",
+    "lastsale": "$17.56",
+    "netchange": "-0.41",
+    "pctchange": "-2.282%",
+    "volume": "34442",
+    "marketCap": "260092943.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -36864,11 +36696,11 @@
   {
     "symbol": "OPCH",
     "name": "Option Care Health Inc. Common Stock",
-    "lastsale": "$22.72",
-    "netchange": "-0.98",
-    "pctchange": "-4.135%",
-    "volume": "2112398",
-    "marketCap": "3866517727.00",
+    "lastsale": "$22.85",
+    "netchange": "0.13",
+    "pctchange": "0.572%",
+    "volume": "1166475",
+    "marketCap": "3888641288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -36878,11 +36710,11 @@
   {
     "symbol": "OPEN",
     "name": "Opendoor Technologies Inc Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "-0.04",
-    "pctchange": "-1.826%",
-    "volume": "46703298",
-    "marketCap": "1537399965.00",
+    "lastsale": "$2.20",
+    "netchange": "0.05",
+    "pctchange": "2.326%",
+    "volume": "63169209",
+    "marketCap": "1573153452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36892,11 +36724,11 @@
   {
     "symbol": "OPHC",
     "name": "OptimumBank Holdings Inc. Common Stock",
-    "lastsale": "$5.08",
-    "netchange": "0.05",
-    "pctchange": "0.994%",
-    "volume": "62988",
-    "marketCap": "51257393.00",
+    "lastsale": "$5.00",
+    "netchange": "-0.08",
+    "pctchange": "-1.575%",
+    "volume": "40346",
+    "marketCap": "50450190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36906,11 +36738,11 @@
   {
     "symbol": "OPI",
     "name": "Office Properties Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$1.47",
-    "netchange": "-0.12",
-    "pctchange": "-7.547%",
-    "volume": "640187",
-    "marketCap": "81998392.00",
+    "lastsale": "$1.395",
+    "netchange": "-0.075",
+    "pctchange": "-5.102%",
+    "volume": "505281",
+    "marketCap": "77814801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36920,11 +36752,11 @@
   {
     "symbol": "OPINL",
     "name": "Office Properties Income Trust 6.375% Senior Notes due 2050",
-    "lastsale": "$11.895",
-    "netchange": "-0.1096",
-    "pctchange": "-0.913%",
-    "volume": "4329",
-    "marketCap": "663517600.00",
+    "lastsale": "$11.89",
+    "netchange": "-0.005",
+    "pctchange": "-0.042%",
+    "volume": "8531",
+    "marketCap": "663238694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36934,11 +36766,11 @@
   {
     "symbol": "OPK",
     "name": "OPKO Health Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "0.01",
-    "pctchange": "0.641%",
-    "volume": "4345708",
-    "marketCap": "1071498356.00",
+    "lastsale": "$1.59",
+    "netchange": "0.02",
+    "pctchange": "1.274%",
+    "volume": "1749795",
+    "marketCap": "1085148016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36948,11 +36780,11 @@
   {
     "symbol": "OPOF",
     "name": "Old Point Financial Corporation Common Stock",
-    "lastsale": "$22.79",
-    "netchange": "0.38",
-    "pctchange": "1.696%",
-    "volume": "10087",
-    "marketCap": "115720669.00",
+    "lastsale": "$22.98",
+    "netchange": "0.19",
+    "pctchange": "0.834%",
+    "volume": "1179",
+    "marketCap": "116685431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36962,11 +36794,11 @@
   {
     "symbol": "OPRA",
     "name": "Opera Limited American Depositary Shares",
-    "lastsale": "$18.88",
-    "netchange": "-0.20",
-    "pctchange": "-1.048%",
-    "volume": "664699",
-    "marketCap": "1652345202.00",
+    "lastsale": "$19.14",
+    "netchange": "0.26",
+    "pctchange": "1.377%",
+    "volume": "527402",
+    "marketCap": "1675099956.00",
     "country": "Norway",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -36976,11 +36808,11 @@
   {
     "symbol": "OPRT",
     "name": "Oportun Financial Corporation Common Stock",
-    "lastsale": "$3.98",
-    "netchange": "-0.03",
-    "pctchange": "-0.748%",
-    "volume": "188903",
-    "marketCap": "143164727.00",
+    "lastsale": "$4.00",
+    "netchange": "0.02",
+    "pctchange": "0.503%",
+    "volume": "123908",
+    "marketCap": "143884148.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -36990,11 +36822,11 @@
   {
     "symbol": "OPRX",
     "name": "OptimizeRx Corporation Common Stock",
-    "lastsale": "$5.15",
-    "netchange": "-0.25",
-    "pctchange": "-4.63%",
-    "volume": "507197",
-    "marketCap": "94867666.00",
+    "lastsale": "$5.36",
+    "netchange": "0.21",
+    "pctchange": "4.078%",
+    "volume": "898609",
+    "marketCap": "98736056.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37004,11 +36836,11 @@
   {
     "symbol": "OPT",
     "name": "Opthea Limited American Depositary Shares",
-    "lastsale": "$3.65",
-    "netchange": "0.04",
-    "pctchange": "1.108%",
-    "volume": "2162",
-    "marketCap": "561686919.00",
+    "lastsale": "$3.71",
+    "netchange": "0.06",
+    "pctchange": "1.644%",
+    "volume": "16633",
+    "marketCap": "570920128.00",
     "country": "Australia",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37018,11 +36850,11 @@
   {
     "symbol": "OPTN",
     "name": "OptiNose Inc. Common Stock",
-    "lastsale": "$0.50",
-    "netchange": "-0.0201",
-    "pctchange": "-3.865%",
-    "volume": "2217270",
-    "marketCap": "75414754.00",
+    "lastsale": "$0.543",
+    "netchange": "0.043",
+    "pctchange": "8.60%",
+    "volume": "1722552",
+    "marketCap": "81900422.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37032,11 +36864,11 @@
   {
     "symbol": "OPTX",
     "name": "Syntec Optics Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "0.015",
-    "pctchange": "1.604%",
-    "volume": "113991",
-    "marketCap": "34853853.00",
+    "lastsale": "$0.92",
+    "netchange": "-0.03",
+    "pctchange": "-3.158%",
+    "volume": "220535",
+    "marketCap": "33753205.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -37046,11 +36878,11 @@
   {
     "symbol": "OPTXW",
     "name": "Syntec Optics Holdings Inc. Warrant",
-    "lastsale": "$0.0501",
-    "netchange": "-0.0088",
-    "pctchange": "-14.941%",
-    "volume": "10200",
-    "marketCap": "1838082.00",
+    "lastsale": "$0.05",
+    "netchange": "-0.0001",
+    "pctchange": "-0.20%",
+    "volume": "18850",
+    "marketCap": "1834413.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -37060,11 +36892,11 @@
   {
     "symbol": "OPXS",
     "name": "Optex Systems Holdings Inc. Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "-0.08",
-    "pctchange": "-0.99%",
-    "volume": "43859",
-    "marketCap": "54985872.00",
+    "lastsale": "$8.03",
+    "netchange": "0.03",
+    "pctchange": "0.375%",
+    "volume": "11826",
+    "marketCap": "55192069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -37074,11 +36906,11 @@
   {
     "symbol": "ORGN",
     "name": "Origin Materials Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.02",
-    "pctchange": "-1.626%",
-    "volume": "657331",
-    "marketCap": "176962702.00",
+    "lastsale": "$1.25",
+    "netchange": "0.04",
+    "pctchange": "3.306%",
+    "volume": "1221432",
+    "marketCap": "182812709.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -37088,11 +36920,11 @@
   {
     "symbol": "ORGNW",
     "name": "Origin Materials Inc. Warrants",
-    "lastsale": "$0.1139",
-    "netchange": "-0.0261",
-    "pctchange": "-18.643%",
-    "volume": "25110",
-    "marketCap": "16657894.00",
+    "lastsale": "$0.11",
+    "netchange": "-0.0039",
+    "pctchange": "-3.424%",
+    "volume": "57652",
+    "marketCap": "16087518.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -37102,11 +36934,11 @@
   {
     "symbol": "ORGO",
     "name": "Organogenesis Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.59",
-    "netchange": "-0.22",
-    "pctchange": "-5.774%",
-    "volume": "963630",
-    "marketCap": "475949642.00",
+    "lastsale": "$3.68",
+    "netchange": "0.09",
+    "pctchange": "2.507%",
+    "volume": "676869",
+    "marketCap": "487881527.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37116,11 +36948,11 @@
   {
     "symbol": "ORIC",
     "name": "Oric Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$9.56",
-    "netchange": "-0.24",
-    "pctchange": "-2.449%",
-    "volume": "196935",
-    "marketCap": "674620042.00",
+    "lastsale": "$9.90",
+    "netchange": "0.34",
+    "pctchange": "3.556%",
+    "volume": "177552",
+    "marketCap": "698612805.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37130,11 +36962,11 @@
   {
     "symbol": "ORIS",
     "name": "Oriental Rise Holdings Limited Ordinary Shares",
-    "lastsale": "$56.01",
-    "netchange": "48.00",
-    "pctchange": "599.251%",
-    "volume": "6382979",
-    "marketCap": "1218217500.00",
+    "lastsale": "$3.62",
+    "netchange": "-52.39",
+    "pctchange": "-93.537%",
+    "volume": "27429380",
+    "marketCap": "78735000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Farming/Seeds/Milling",
@@ -37144,11 +36976,11 @@
   {
     "symbol": "ORKA",
     "name": "Oruka Therapeutics Inc. Common Stock",
-    "lastsale": "$20.34",
-    "netchange": "-0.63",
-    "pctchange": "-3.004%",
-    "volume": "69423",
-    "marketCap": "711870507.00",
+    "lastsale": "$21.20",
+    "netchange": "0.86",
+    "pctchange": "4.228%",
+    "volume": "79991",
+    "marketCap": "741969260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -37158,11 +36990,11 @@
   {
     "symbol": "ORKT",
     "name": "Orangekloud Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$2.72",
-    "netchange": "-0.15",
-    "pctchange": "-5.226%",
-    "volume": "48154",
-    "marketCap": "61880000.00",
+    "lastsale": "$2.91",
+    "netchange": "0.19",
+    "pctchange": "6.985%",
+    "volume": "30858",
+    "marketCap": "66202500.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -37172,11 +37004,11 @@
   {
     "symbol": "ORLY",
     "name": "O'Reilly Automotive Inc. Common Stock",
-    "lastsale": "$1234.81",
-    "netchange": "-8.11",
-    "pctchange": "-0.652%",
-    "volume": "274865",
-    "marketCap": "71286437023.00",
+    "lastsale": "$1257.78",
+    "netchange": "22.97",
+    "pctchange": "1.86%",
+    "volume": "317157",
+    "marketCap": "72612511042.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Auto & Home Supply Stores",
@@ -37186,11 +37018,11 @@
   {
     "symbol": "ORMP",
     "name": "Oramed Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.51",
-    "netchange": "-0.01",
-    "pctchange": "-0.397%",
-    "volume": "271218",
-    "marketCap": "101183293.00",
+    "lastsale": "$2.40",
+    "netchange": "-0.11",
+    "pctchange": "-4.382%",
+    "volume": "266971",
+    "marketCap": "96748966.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37200,11 +37032,11 @@
   {
     "symbol": "ORRF",
     "name": "Orrstown Financial Services Inc. Common Stock",
-    "lastsale": "$39.45",
-    "netchange": "-0.10",
-    "pctchange": "-0.253%",
-    "volume": "68667",
-    "marketCap": "764779317.00",
+    "lastsale": "$39.37",
+    "netchange": "-0.08",
+    "pctchange": "-0.203%",
+    "volume": "54414",
+    "marketCap": "763228434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37214,11 +37046,11 @@
   {
     "symbol": "OS",
     "name": "OneStream Inc. Class A Common Stock",
-    "lastsale": "$30.83",
-    "netchange": "-1.03",
-    "pctchange": "-3.233%",
-    "volume": "873308",
-    "marketCap": "7230199713.00",
+    "lastsale": "$30.69",
+    "netchange": "-0.14",
+    "pctchange": "-0.454%",
+    "volume": "793635",
+    "marketCap": "7197367149.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -37228,11 +37060,11 @@
   {
     "symbol": "OSBC",
     "name": "Old Second Bancorp Inc. Common Stock",
-    "lastsale": "$18.75",
+    "lastsale": "$18.69",
     "netchange": "-0.06",
-    "pctchange": "-0.319%",
-    "volume": "133393",
-    "marketCap": "841002881.00",
+    "pctchange": "-0.32%",
+    "volume": "178822",
+    "marketCap": "838311672.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37242,11 +37074,11 @@
   {
     "symbol": "OSIS",
     "name": "OSI Systems Inc. Common Stock (DE)",
-    "lastsale": "$180.02",
-    "netchange": "-0.54",
-    "pctchange": "-0.299%",
-    "volume": "188988",
-    "marketCap": "3008269035.00",
+    "lastsale": "$181.34",
+    "netchange": "1.32",
+    "pctchange": "0.733%",
+    "volume": "152585",
+    "marketCap": "3030327224.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -37256,11 +37088,11 @@
   {
     "symbol": "OSPN",
     "name": "OneSpan Inc. Common Stock",
-    "lastsale": "$18.48",
-    "netchange": "0.03",
-    "pctchange": "0.163%",
-    "volume": "290981",
-    "marketCap": "702074715.00",
+    "lastsale": "$18.66",
+    "netchange": "0.18",
+    "pctchange": "0.974%",
+    "volume": "357289",
+    "marketCap": "708913105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37270,11 +37102,11 @@
   {
     "symbol": "OSS",
     "name": "One Stop Systems Inc. Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "0.10",
-    "pctchange": "4.329%",
-    "volume": "62131",
-    "marketCap": "50886027.00",
+    "lastsale": "$2.68",
+    "netchange": "0.27",
+    "pctchange": "11.203%",
+    "volume": "323274",
+    "marketCap": "56586951.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -37284,11 +37116,11 @@
   {
     "symbol": "OST",
     "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.2201",
-    "netchange": "0.0008",
-    "pctchange": "0.365%",
-    "volume": "7000",
-    "marketCap": "3082776.00",
+    "lastsale": "$0.197",
+    "netchange": "-0.0231",
+    "pctchange": "-10.495%",
+    "volume": "620507",
+    "marketCap": "2759231.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -37298,11 +37130,11 @@
   {
     "symbol": "OSUR",
     "name": "OraSure Technologies Inc. Common Stock",
-    "lastsale": "$3.84",
-    "netchange": "-0.03",
-    "pctchange": "-0.775%",
-    "volume": "979918",
-    "marketCap": "286441551.00",
+    "lastsale": "$3.91",
+    "netchange": "0.07",
+    "pctchange": "1.823%",
+    "volume": "773278",
+    "marketCap": "291663142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37312,11 +37144,11 @@
   {
     "symbol": "OSW",
     "name": "OneSpaWorld Holdings Limited Common Shares",
-    "lastsale": "$20.02",
-    "netchange": "-0.08",
-    "pctchange": "-0.398%",
-    "volume": "457674",
-    "marketCap": "2081718479.00",
+    "lastsale": "$19.87",
+    "netchange": "-0.15",
+    "pctchange": "-0.749%",
+    "volume": "290153",
+    "marketCap": "2066121188.00",
     "country": "Bahamas",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -37326,11 +37158,11 @@
   {
     "symbol": "OTEX",
     "name": "Open Text Corporation Common Shares",
-    "lastsale": "$31.65",
-    "netchange": "0.30",
-    "pctchange": "0.957%",
-    "volume": "616266",
-    "marketCap": "8488211728.00",
+    "lastsale": "$30.67",
+    "netchange": "-0.98",
+    "pctchange": "-3.096%",
+    "volume": "614003",
+    "marketCap": "8225385582.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -37340,11 +37172,11 @@
   {
     "symbol": "OTLK",
     "name": "Outlook Therapeutics Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "-0.19",
-    "pctchange": "-11.446%",
-    "volume": "1803136",
-    "marketCap": "34773785.00",
+    "lastsale": "$1.52",
+    "netchange": "0.05",
+    "pctchange": "3.401%",
+    "volume": "975767",
+    "marketCap": "35956567.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37354,11 +37186,11 @@
   {
     "symbol": "OTLY",
     "name": "Oatly Group AB American Depositary Shares",
-    "lastsale": "$0.6403",
-    "netchange": "-0.0367",
-    "pctchange": "-5.421%",
-    "volume": "3180100",
-    "marketCap": "381017083.00",
+    "lastsale": "$0.7018",
+    "netchange": "0.0615",
+    "pctchange": "9.605%",
+    "volume": "3653839",
+    "marketCap": "417613288.00",
     "country": "Sweden",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -37368,11 +37200,11 @@
   {
     "symbol": "OTRK",
     "name": "Ontrak Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.10",
-    "pctchange": "-5.814%",
-    "volume": "84494",
-    "marketCap": "6832911.00",
+    "lastsale": "$1.64",
+    "netchange": "0.02",
+    "pctchange": "1.235%",
+    "volume": "97045",
+    "marketCap": "6917267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -37382,11 +37214,11 @@
   {
     "symbol": "OTTR",
     "name": "Otter Tail Corporation Common Stock",
-    "lastsale": "$78.52",
-    "netchange": "-1.46",
-    "pctchange": "-1.825%",
-    "volume": "142087",
-    "marketCap": "3284331969.00",
+    "lastsale": "$77.68",
+    "netchange": "-0.84",
+    "pctchange": "-1.07%",
+    "volume": "162037",
+    "marketCap": "3249196477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -37396,11 +37228,11 @@
   {
     "symbol": "OVBC",
     "name": "Ohio Valley Banc Corp. Common Stock",
-    "lastsale": "$26.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3904",
-    "marketCap": "126254827.00",
+    "lastsale": "$26.74",
+    "netchange": "-0.06",
+    "pctchange": "-0.224%",
+    "volume": "1029",
+    "marketCap": "125972167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37410,11 +37242,11 @@
   {
     "symbol": "OVID",
     "name": "Ovid Therapeutics Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.03",
-    "pctchange": "-2.83%",
-    "volume": "165258",
-    "marketCap": "73140162.00",
+    "lastsale": "$1.15",
+    "netchange": "0.12",
+    "pctchange": "11.65%",
+    "volume": "298781",
+    "marketCap": "81661346.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37424,11 +37256,11 @@
   {
     "symbol": "OVLY",
     "name": "Oak Valley Bancorp (CA) Common Stock",
-    "lastsale": "$31.51",
-    "netchange": "0.35",
-    "pctchange": "1.123%",
-    "volume": "20818",
-    "marketCap": "263382984.00",
+    "lastsale": "$31.44",
+    "netchange": "-0.07",
+    "pctchange": "-0.222%",
+    "volume": "3175",
+    "marketCap": "262797874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37438,11 +37270,11 @@
   {
     "symbol": "OXBR",
     "name": "Oxbridge Re Holdings Limited Ordinary Shares",
-    "lastsale": "$3.645",
-    "netchange": "-0.005",
-    "pctchange": "-0.137%",
-    "volume": "25033",
-    "marketCap": "22694714.00",
+    "lastsale": "$3.75",
+    "netchange": "0.105",
+    "pctchange": "2.881%",
+    "volume": "23045",
+    "marketCap": "23348471.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37452,11 +37284,11 @@
   {
     "symbol": "OXBRW",
     "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029",
-    "lastsale": "$0.3499",
-    "netchange": "0.0899",
-    "pctchange": "34.577%",
-    "volume": "24698",
-    "marketCap": "2178568.00",
+    "lastsale": "$0.32",
+    "netchange": "-0.03",
+    "pctchange": "-8.571%",
+    "volume": "1750",
+    "marketCap": "1992403.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37466,11 +37298,11 @@
   {
     "symbol": "OXLC",
     "name": "Oxford Lane Capital Corp. Common Stock",
-    "lastsale": "$5.24",
-    "netchange": "-0.06",
-    "pctchange": "-1.132%",
-    "volume": "4581072",
-    "marketCap": "909664000.00",
+    "lastsale": "$5.25",
+    "netchange": "0.01",
+    "pctchange": "0.191%",
+    "volume": "3020268",
+    "marketCap": "911400000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Investment Managers",
@@ -37480,10 +37312,10 @@
   {
     "symbol": "OXLCI",
     "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030",
-    "lastsale": "$26.0899",
-    "netchange": "0.0399",
-    "pctchange": "0.153%",
-    "volume": "23191",
+    "lastsale": "$26.05",
+    "netchange": "-0.0399",
+    "pctchange": "-0.153%",
+    "volume": "4692",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37494,11 +37326,11 @@
   {
     "symbol": "OXLCL",
     "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031",
-    "lastsale": "$23.8556",
-    "netchange": "-0.0244",
-    "pctchange": "-0.102%",
-    "volume": "8817",
-    "marketCap": "4141332160.00",
+    "lastsale": "$23.8792",
+    "netchange": "0.0236",
+    "pctchange": "0.099%",
+    "volume": "8788",
+    "marketCap": "4145429120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37508,11 +37340,11 @@
   {
     "symbol": "OXLCN",
     "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock",
-    "lastsale": "$24.05",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "1815",
-    "marketCap": "4175080000.00",
+    "lastsale": "$24.25",
+    "netchange": "0.20",
+    "pctchange": "0.832%",
+    "volume": "4598",
+    "marketCap": "4209800000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37522,11 +37354,11 @@
   {
     "symbol": "OXLCO",
     "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029",
-    "lastsale": "$23.1999",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "61",
-    "marketCap": "4027502640.00",
+    "lastsale": "$22.95",
+    "netchange": "-0.2499",
+    "pctchange": "-1.077%",
+    "volume": "1392",
+    "marketCap": "3984120000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37536,11 +37368,11 @@
   {
     "symbol": "OXLCP",
     "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares",
-    "lastsale": "$24.0714",
-    "netchange": "-0.0174",
-    "pctchange": "-0.072%",
-    "volume": "1913",
-    "marketCap": "4178795040.00",
+    "lastsale": "$24.0808",
+    "netchange": "0.0094",
+    "pctchange": "0.039%",
+    "volume": "2032",
+    "marketCap": "4180426880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37550,11 +37382,11 @@
   {
     "symbol": "OXLCZ",
     "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027",
-    "lastsale": "$23.81",
-    "netchange": "0.0595",
-    "pctchange": "0.251%",
-    "volume": "4790",
-    "marketCap": "4133416000.00",
+    "lastsale": "$23.75",
+    "netchange": "-0.06",
+    "pctchange": "-0.252%",
+    "volume": "3826",
+    "marketCap": "4123000000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37564,11 +37396,11 @@
   {
     "symbol": "OXSQ",
     "name": "Oxford Square Capital Corp. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "321126",
-    "marketCap": "179914280.00",
+    "lastsale": "$2.66",
+    "netchange": "0.01",
+    "pctchange": "0.377%",
+    "volume": "312512",
+    "marketCap": "180593201.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Blank Checks",
@@ -37579,9 +37411,9 @@
     "symbol": "OXSQG",
     "name": "Oxford Square Capital Corp. 5.50% Notes due 2028",
     "lastsale": "$23.435",
-    "netchange": "0.145",
-    "pctchange": "0.623%",
-    "volume": "415",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "1494165449.00",
     "country": "United States",
     "ipoyear": "",
@@ -37592,10 +37424,10 @@
   {
     "symbol": "OXSQZ",
     "name": "Oxford Square Capital Corp. 6.25% Notes due 2026",
-    "lastsale": "$24.7855",
-    "netchange": "0.1855",
-    "pctchange": "0.754%",
-    "volume": "1572",
+    "lastsale": "$24.60",
+    "netchange": "-0.1855",
+    "pctchange": "-0.748%",
+    "volume": "810",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37606,11 +37438,11 @@
   {
     "symbol": "OZK",
     "name": "Bank OZK Common Stock",
-    "lastsale": "$47.35",
-    "netchange": "-0.64",
-    "pctchange": "-1.334%",
-    "volume": "760081",
-    "marketCap": "5356995850.00",
+    "lastsale": "$47.49",
+    "netchange": "0.14",
+    "pctchange": "0.296%",
+    "volume": "527153",
+    "marketCap": "5372834909.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37620,11 +37452,11 @@
   {
     "symbol": "OZKAP",
     "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$17.29",
-    "netchange": "0.14",
-    "pctchange": "0.816%",
-    "volume": "41929",
-    "marketCap": "1956123722.00",
+    "lastsale": "$17.30",
+    "netchange": "0.01",
+    "pctchange": "0.058%",
+    "volume": "15645",
+    "marketCap": "1957255084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37634,11 +37466,11 @@
   {
     "symbol": "PAA",
     "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$18.44",
-    "netchange": "0.28",
-    "pctchange": "1.542%",
-    "volume": "2915916",
-    "marketCap": "12975657448.00",
+    "lastsale": "$18.18",
+    "netchange": "-0.26",
+    "pctchange": "-1.41%",
+    "volume": "3181494",
+    "marketCap": "12792703493.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Natural Gas Distribution",
@@ -37648,11 +37480,11 @@
   {
     "symbol": "PACB",
     "name": "Pacific Biosciences of California Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.10",
-    "pctchange": "-4.808%",
-    "volume": "10439348",
-    "marketCap": "542249817.00",
+    "lastsale": "$2.03",
+    "netchange": "0.05",
+    "pctchange": "2.525%",
+    "volume": "7250621",
+    "marketCap": "555942994.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37662,11 +37494,11 @@
   {
     "symbol": "PAGP",
     "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests",
-    "lastsale": "$19.93",
-    "netchange": "0.36",
-    "pctchange": "1.84%",
-    "volume": "1175296",
-    "marketCap": "3935491381.00",
+    "lastsale": "$19.58",
+    "netchange": "-0.35",
+    "pctchange": "-1.756%",
+    "volume": "1022251",
+    "marketCap": "3866378386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37676,11 +37508,11 @@
   {
     "symbol": "PAHC",
     "name": "Phibro Animal Health Corporation Class A Common Stock",
-    "lastsale": "$22.92",
-    "netchange": "-0.71",
-    "pctchange": "-3.005%",
-    "volume": "121818",
-    "marketCap": "928342695.00",
+    "lastsale": "$23.21",
+    "netchange": "0.29",
+    "pctchange": "1.265%",
+    "volume": "85607",
+    "marketCap": "940088742.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37690,11 +37522,11 @@
   {
     "symbol": "PAL",
     "name": "Proficient Auto Logistics Inc. Common Stock",
-    "lastsale": "$9.55",
-    "netchange": "-0.34",
-    "pctchange": "-3.438%",
-    "volume": "155237",
-    "marketCap": "258134409.00",
+    "lastsale": "$9.60",
+    "netchange": "0.05",
+    "pctchange": "0.524%",
+    "volume": "222417",
+    "marketCap": "259485898.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Transportation Services",
@@ -37704,11 +37536,11 @@
   {
     "symbol": "PALI",
     "name": "Palisade Bio Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.31",
-    "pctchange": "-15.049%",
-    "volume": "148194",
-    "marketCap": "2326653.00",
+    "lastsale": "$1.77",
+    "netchange": "0.02",
+    "pctchange": "1.143%",
+    "volume": "70816",
+    "marketCap": "2353243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37718,11 +37550,11 @@
   {
     "symbol": "PALT",
     "name": "Paltalk Inc. Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "-0.05",
-    "pctchange": "-2.618%",
-    "volume": "15876",
-    "marketCap": "17180796.00",
+    "lastsale": "$1.89",
+    "netchange": "0.03",
+    "pctchange": "1.613%",
+    "volume": "25311",
+    "marketCap": "17457905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37732,11 +37564,11 @@
   {
     "symbol": "PAMT",
     "name": "PAMT CORP Common Stock",
-    "lastsale": "$17.69",
-    "netchange": "-0.37",
-    "pctchange": "-2.049%",
-    "volume": "21774",
-    "marketCap": "385333026.00",
+    "lastsale": "$17.45",
+    "netchange": "-0.24",
+    "pctchange": "-1.357%",
+    "volume": "6558",
+    "marketCap": "380105218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -37746,11 +37578,11 @@
   {
     "symbol": "PANL",
     "name": "Pangaea Logistics Solutions Ltd. Common Shares",
-    "lastsale": "$5.58",
-    "netchange": "0.04",
-    "pctchange": "0.722%",
-    "volume": "206269",
-    "marketCap": "261713668.00",
+    "lastsale": "$5.48",
+    "netchange": "-0.10",
+    "pctchange": "-1.792%",
+    "volume": "195890",
+    "marketCap": "257023459.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -37760,11 +37592,11 @@
   {
     "symbol": "PANW",
     "name": "Palo Alto Networks Inc. Common Stock",
-    "lastsale": "$403.03",
-    "netchange": "-1.55",
-    "pctchange": "-0.383%",
-    "volume": "1693898",
-    "marketCap": "132234143000.00",
+    "lastsale": "$405.90",
+    "netchange": "2.87",
+    "pctchange": "0.712%",
+    "volume": "1978559",
+    "marketCap": "133175790000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -37774,11 +37606,11 @@
   {
     "symbol": "PARA",
     "name": "Paramount Global Class B Common Stock",
-    "lastsale": "$10.81",
-    "netchange": "-0.21",
-    "pctchange": "-1.906%",
-    "volume": "7048916",
-    "marketCap": "7210001653.00",
+    "lastsale": "$10.99",
+    "netchange": "0.18",
+    "pctchange": "1.665%",
+    "volume": "7609371",
+    "marketCap": "7330057184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37788,11 +37620,11 @@
   {
     "symbol": "PARAA",
     "name": "Paramount Global Class A Common Stock",
-    "lastsale": "$23.81",
-    "netchange": "0.83",
-    "pctchange": "3.612%",
-    "volume": "74871",
-    "marketCap": "15880678941.00",
+    "lastsale": "$23.59",
+    "netchange": "-0.22",
+    "pctchange": "-0.924%",
+    "volume": "32203",
+    "marketCap": "15733944402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37802,11 +37634,11 @@
   {
     "symbol": "PASG",
     "name": "Passage Bio Inc. Common Stock",
-    "lastsale": "$0.71",
-    "netchange": "-0.0384",
-    "pctchange": "-5.131%",
-    "volume": "251573",
-    "marketCap": "43854773.00",
+    "lastsale": "$0.775",
+    "netchange": "0.065",
+    "pctchange": "9.155%",
+    "volume": "356512",
+    "marketCap": "47869647.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37816,11 +37648,11 @@
   {
     "symbol": "PATK",
     "name": "Patrick Industries Inc. Common Stock",
-    "lastsale": "$136.25",
-    "netchange": "-1.75",
-    "pctchange": "-1.268%",
-    "volume": "337560",
-    "marketCap": "3051967573.00",
+    "lastsale": "$137.60",
+    "netchange": "1.35",
+    "pctchange": "0.991%",
+    "volume": "146714",
+    "marketCap": "3082207251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -37830,11 +37662,11 @@
   {
     "symbol": "PAVM",
     "name": "PAVmed Inc. Common Stock",
-    "lastsale": "$0.9676",
-    "netchange": "-0.1324",
-    "pctchange": "-12.036%",
-    "volume": "262826",
-    "marketCap": "10709944.00",
+    "lastsale": "$0.9699",
+    "netchange": "0.0023",
+    "pctchange": "0.238%",
+    "volume": "137698",
+    "marketCap": "10735402.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -37845,9 +37677,9 @@
     "symbol": "PAVMZ",
     "name": "PAVmed Inc. Series Z Warrant",
     "lastsale": "$0.02",
-    "netchange": "0.0048",
-    "pctchange": "31.579%",
-    "volume": "533",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "200",
     "marketCap": "221371.00",
     "country": "United States",
     "ipoyear": "",
@@ -37858,11 +37690,11 @@
   {
     "symbol": "PAVS",
     "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.9202",
-    "netchange": "-0.0098",
-    "pctchange": "-1.054%",
-    "volume": "2012",
-    "marketCap": "6751443.00",
+    "lastsale": "$0.9214",
+    "netchange": "0.0012",
+    "pctchange": "0.13%",
+    "volume": "43554",
+    "marketCap": "6760247.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -37872,11 +37704,11 @@
   {
     "symbol": "PAX",
     "name": "Patria Investments Limited Class A Common Shares",
-    "lastsale": "$12.26",
-    "netchange": "0.09",
-    "pctchange": "0.74%",
-    "volume": "380282",
-    "marketCap": "1817593280.00",
+    "lastsale": "$12.01",
+    "netchange": "-0.25",
+    "pctchange": "-2.039%",
+    "volume": "291407",
+    "marketCap": "1780529795.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -37886,11 +37718,11 @@
   {
     "symbol": "PAYO",
     "name": "Payoneer Global Inc. Common Stock",
-    "lastsale": "$10.79",
-    "netchange": "-0.06",
-    "pctchange": "-0.553%",
-    "volume": "1996437",
-    "marketCap": "3847859482.00",
+    "lastsale": "$10.95",
+    "netchange": "0.16",
+    "pctchange": "1.483%",
+    "volume": "3134986",
+    "marketCap": "3904917639.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37900,11 +37732,11 @@
   {
     "symbol": "PAYS",
     "name": "Paysign Inc. Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "0.06",
-    "pctchange": "1.813%",
-    "volume": "155601",
-    "marketCap": "180458020.00",
+    "lastsale": "$3.33",
+    "netchange": "-0.04",
+    "pctchange": "-1.187%",
+    "volume": "128020",
+    "marketCap": "178316085.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37914,11 +37746,11 @@
   {
     "symbol": "PAYX",
     "name": "Paychex Inc. Common Stock",
-    "lastsale": "$142.40",
-    "netchange": "-1.58",
-    "pctchange": "-1.097%",
-    "volume": "1414680",
-    "marketCap": "51249478190.00",
+    "lastsale": "$142.86",
+    "netchange": "0.46",
+    "pctchange": "0.323%",
+    "volume": "2243202",
+    "marketCap": "51415031280.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Diversified Commercial Services",
@@ -37928,11 +37760,11 @@
   {
     "symbol": "PBBK",
     "name": "PB Bankshares Inc. Common Stock",
-    "lastsale": "$14.50",
-    "netchange": "-0.37",
-    "pctchange": "-2.488%",
-    "volume": "1013",
-    "marketCap": "37005668.00",
+    "lastsale": "$15.15",
+    "netchange": "0.65",
+    "pctchange": "4.483%",
+    "volume": "7942",
+    "marketCap": "38664542.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -37942,11 +37774,11 @@
   {
     "symbol": "PBFS",
     "name": "Pioneer Bancorp Inc. Common Stock",
-    "lastsale": "$11.84",
-    "netchange": "0.07",
-    "pctchange": "0.595%",
-    "volume": "35592",
-    "marketCap": "307531023.00",
+    "lastsale": "$11.80",
+    "netchange": "-0.04",
+    "pctchange": "-0.338%",
+    "volume": "38969",
+    "marketCap": "306492067.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -37956,11 +37788,11 @@
   {
     "symbol": "PBHC",
     "name": "Pathfinder Bancorp Inc. Common Stock (MD)",
-    "lastsale": "$16.75",
-    "netchange": "-0.25",
-    "pctchange": "-1.471%",
-    "volume": "28943",
-    "marketCap": "102176189.00",
+    "lastsale": "$17.266",
+    "netchange": "0.516",
+    "pctchange": "3.081%",
+    "volume": "1539",
+    "marketCap": "105323826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37970,11 +37802,11 @@
   {
     "symbol": "PBM",
     "name": "Psyence Biomedical Ltd. Common Shares",
-    "lastsale": "$2.64",
-    "netchange": "0.12",
-    "pctchange": "4.762%",
-    "volume": "20306404",
-    "marketCap": "2230961.00",
+    "lastsale": "$2.37",
+    "netchange": "-0.27",
+    "pctchange": "-10.227%",
+    "volume": "1391565",
+    "marketCap": "2002795.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37984,11 +37816,11 @@
   {
     "symbol": "PBMWW",
     "name": "Psyence Biomedical Ltd. Warrant",
-    "lastsale": "$0.0072",
-    "netchange": "0.0002",
-    "pctchange": "2.857%",
-    "volume": "397026",
-    "marketCap": "6084.00",
+    "lastsale": "$0.0111",
+    "netchange": "0.0039",
+    "pctchange": "54.167%",
+    "volume": "242807",
+    "marketCap": "9380.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37998,11 +37830,11 @@
   {
     "symbol": "PBPB",
     "name": "Potbelly Corporation Common Stock",
-    "lastsale": "$10.18",
-    "netchange": "-0.08",
-    "pctchange": "-0.78%",
-    "volume": "88601",
-    "marketCap": "304759576.00",
+    "lastsale": "$10.01",
+    "netchange": "-0.17",
+    "pctchange": "-1.67%",
+    "volume": "87443",
+    "marketCap": "299670271.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -38012,11 +37844,11 @@
   {
     "symbol": "PBYI",
     "name": "Puma Biotechnology Inc Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "-0.09",
-    "pctchange": "-2.848%",
-    "volume": "362921",
-    "marketCap": "150699190.00",
+    "lastsale": "$3.12",
+    "netchange": "0.05",
+    "pctchange": "1.629%",
+    "volume": "546705",
+    "marketCap": "153153574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38026,11 +37858,11 @@
   {
     "symbol": "PC",
     "name": "Premium Catering (Holdings) Limited Ordinary Shares",
-    "lastsale": "$0.8305",
-    "netchange": "0.0045",
-    "pctchange": "0.545%",
-    "volume": "1052611",
-    "marketCap": "13288000.00",
+    "lastsale": "$0.8876",
+    "netchange": "0.0571",
+    "pctchange": "6.875%",
+    "volume": "157902",
+    "marketCap": "14201600.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -38040,11 +37872,11 @@
   {
     "symbol": "PCAR",
     "name": "PACCAR Inc. Common Stock",
-    "lastsale": "$117.62",
-    "netchange": "-0.79",
-    "pctchange": "-0.667%",
-    "volume": "2029029",
-    "marketCap": "61668231161.00",
+    "lastsale": "$115.88",
+    "netchange": "-1.74",
+    "pctchange": "-1.479%",
+    "volume": "1916392",
+    "marketCap": "60755948198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -38054,11 +37886,11 @@
   {
     "symbol": "PCB",
     "name": "PCB Bancorp Common Stock",
-    "lastsale": "$21.69",
-    "netchange": "-0.16",
-    "pctchange": "-0.732%",
-    "volume": "28156",
-    "marketCap": "309445265.00",
+    "lastsale": "$21.58",
+    "netchange": "-0.11",
+    "pctchange": "-0.507%",
+    "volume": "21045",
+    "marketCap": "307875926.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -38068,11 +37900,11 @@
   {
     "symbol": "PCH",
     "name": "PotlatchDeltic Corporation Common Stock",
-    "lastsale": "$43.75",
-    "netchange": "0.07",
-    "pctchange": "0.16%",
-    "volume": "248114",
-    "marketCap": "3445881250.00",
+    "lastsale": "$44.27",
+    "netchange": "0.52",
+    "pctchange": "1.189%",
+    "volume": "462385",
+    "marketCap": "3486838010.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -38082,11 +37914,11 @@
   {
     "symbol": "PCRX",
     "name": "Pacira BioSciences Inc. Common Stock",
-    "lastsale": "$18.67",
-    "netchange": "-0.42",
-    "pctchange": "-2.20%",
-    "volume": "1167097",
-    "marketCap": "862054391.00",
+    "lastsale": "$19.27",
+    "netchange": "0.60",
+    "pctchange": "3.214%",
+    "volume": "1594990",
+    "marketCap": "889758335.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38096,11 +37928,11 @@
   {
     "symbol": "PCSA",
     "name": "Processa Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.025",
-    "netchange": "0.01",
-    "pctchange": "0.985%",
-    "volume": "14914",
-    "marketCap": "3348618.00",
+    "lastsale": "$1.0328",
+    "netchange": "0.0078",
+    "pctchange": "0.761%",
+    "volume": "21225",
+    "marketCap": "3374100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38113,7 +37945,7 @@
     "lastsale": "$10.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "56",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -38124,39 +37956,25 @@
   {
     "symbol": "PCT",
     "name": "PureCycle Technologies Inc. Common stock",
-    "lastsale": "$12.52",
-    "netchange": "-0.37",
-    "pctchange": "-2.87%",
-    "volume": "2260926",
-    "marketCap": "2172116585.00",
+    "lastsale": "$13.18",
+    "netchange": "0.66",
+    "pctchange": "5.272%",
+    "volume": "1537827",
+    "marketCap": "2286621133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
     "sector": "Industrials",
     "url": "/market-activity/stocks/pct"
   },
-  {
-    "symbol": "PCTTU",
-    "name": "PureCycle Technologies Inc. Unit",
-    "lastsale": "$15.72",
-    "netchange": "-0.16",
-    "pctchange": "-1.008%",
-    "volume": "1730",
-    "marketCap": "2727290153.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Major Chemicals",
-    "sector": "Industrials",
-    "url": "/market-activity/stocks/pcttu"
-  },
   {
     "symbol": "PCTTW",
     "name": "PureCycle Technologies Inc. Warrant",
-    "lastsale": "$4.40",
-    "netchange": "-0.2702",
-    "pctchange": "-5.786%",
-    "volume": "7165",
-    "marketCap": "763363656.00",
+    "lastsale": "$4.69",
+    "netchange": "0.29",
+    "pctchange": "6.591%",
+    "volume": "5419",
+    "marketCap": "813676261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -38166,11 +37984,11 @@
   {
     "symbol": "PCTY",
     "name": "Paylocity Holding Corporation Common Stock",
-    "lastsale": "$203.84",
-    "netchange": "-5.87",
-    "pctchange": "-2.799%",
-    "volume": "328509",
-    "marketCap": "11363421189.00",
+    "lastsale": "$205.80",
+    "netchange": "1.96",
+    "pctchange": "0.962%",
+    "volume": "252314",
+    "marketCap": "11472684854.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -38180,11 +37998,11 @@
   {
     "symbol": "PCVX",
     "name": "Vaxcyte Inc. Common Stock",
-    "lastsale": "$90.04",
-    "netchange": "-3.00",
-    "pctchange": "-3.224%",
-    "volume": "1154102",
-    "marketCap": "11222274602.00",
+    "lastsale": "$93.31",
+    "netchange": "3.27",
+    "pctchange": "3.632%",
+    "volume": "876650",
+    "marketCap": "11629836107.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38194,11 +38012,11 @@
   {
     "symbol": "PCYO",
     "name": "Pure Cycle Corporation Common Stock",
-    "lastsale": "$13.77",
-    "netchange": "-0.39",
-    "pctchange": "-2.754%",
-    "volume": "40154",
-    "marketCap": "331486504.00",
+    "lastsale": "$13.65",
+    "netchange": "-0.12",
+    "pctchange": "-0.871%",
+    "volume": "38368",
+    "marketCap": "328597733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -38208,11 +38026,11 @@
   {
     "symbol": "PDCO",
     "name": "Patterson Companies Inc. Common Stock",
-    "lastsale": "$22.83",
-    "netchange": "0.95",
-    "pctchange": "4.342%",
-    "volume": "2335012",
-    "marketCap": "2012350350.00",
+    "lastsale": "$22.92",
+    "netchange": "0.09",
+    "pctchange": "0.394%",
+    "volume": "1170812",
+    "marketCap": "2020283400.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical Specialities",
@@ -38222,11 +38040,11 @@
   {
     "symbol": "PDD",
     "name": "PDD Holdings Inc. American Depositary Shares",
-    "lastsale": "$99.00",
-    "netchange": "0.29",
-    "pctchange": "0.294%",
-    "volume": "8560646",
-    "marketCap": "136211405913.00",
+    "lastsale": "$99.89",
+    "netchange": "0.89",
+    "pctchange": "0.899%",
+    "volume": "7193879",
+    "marketCap": "137435932693.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -38236,11 +38054,11 @@
   {
     "symbol": "PDEX",
     "name": "Pro-Dex Inc. Common Stock",
-    "lastsale": "$53.79",
-    "netchange": "3.09",
-    "pctchange": "6.095%",
-    "volume": "44775",
-    "marketCap": "175319791.00",
+    "lastsale": "$53.77",
+    "netchange": "-0.02",
+    "pctchange": "-0.037%",
+    "volume": "46992",
+    "marketCap": "175254604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -38250,11 +38068,11 @@
   {
     "symbol": "PDFS",
     "name": "PDF Solutions Inc. Common Stock",
-    "lastsale": "$30.19",
-    "netchange": "-1.68",
-    "pctchange": "-5.271%",
-    "volume": "115985",
-    "marketCap": "1170552764.00",
+    "lastsale": "$30.22",
+    "netchange": "0.03",
+    "pctchange": "0.099%",
+    "volume": "95178",
+    "marketCap": "1171715950.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Software: Prepackaged Software",
@@ -38264,11 +38082,11 @@
   {
     "symbol": "PDLB",
     "name": "Ponce Financial Group Inc. Common Stock",
-    "lastsale": "$13.10",
-    "netchange": "-0.07",
-    "pctchange": "-0.532%",
-    "volume": "48923",
-    "marketCap": "312160883.00",
+    "lastsale": "$12.98",
+    "netchange": "-0.12",
+    "pctchange": "-0.916%",
+    "volume": "55842",
+    "marketCap": "309301394.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Savings Institutions",
@@ -38278,11 +38096,11 @@
   {
     "symbol": "PDSB",
     "name": "PDS Biotechnology Corporation Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.15",
-    "pctchange": "-6.977%",
-    "volume": "388384",
-    "marketCap": "74818274.00",
+    "lastsale": "$2.17",
+    "netchange": "0.17",
+    "pctchange": "8.50%",
+    "volume": "256992",
+    "marketCap": "81177827.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38292,11 +38110,11 @@
   {
     "symbol": "PDYN",
     "name": "Palladyne AI Corp. Common Stock",
-    "lastsale": "$4.68",
-    "netchange": "-0.19",
-    "pctchange": "-3.901%",
-    "volume": "2603318",
-    "marketCap": "140926027.00",
+    "lastsale": "$4.46",
+    "netchange": "-0.22",
+    "pctchange": "-4.701%",
+    "volume": "3831675",
+    "marketCap": "134301300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38306,11 +38124,11 @@
   {
     "symbol": "PDYNW",
     "name": "Palladyne AI Corp Warrants",
-    "lastsale": "$0.1599",
-    "netchange": "-0.0091",
-    "pctchange": "-5.385%",
-    "volume": "51779",
-    "marketCap": "4814973.00",
+    "lastsale": "$0.15",
+    "netchange": "-0.0099",
+    "pctchange": "-6.191%",
+    "volume": "92384",
+    "marketCap": "4516860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38320,11 +38138,11 @@
   {
     "symbol": "PEBK",
     "name": "Peoples Bancorp of North Carolina Inc. Common Stock",
-    "lastsale": "$31.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9493",
-    "marketCap": "173171108.00",
+    "lastsale": "$31.17",
+    "netchange": "-0.56",
+    "pctchange": "-1.765%",
+    "volume": "9135",
+    "marketCap": "170114826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38334,11 +38152,11 @@
   {
     "symbol": "PEBO",
     "name": "Peoples Bancorp Inc. Common Stock",
-    "lastsale": "$35.02",
-    "netchange": "-0.28",
-    "pctchange": "-0.793%",
-    "volume": "93386",
-    "marketCap": "1244548780.00",
+    "lastsale": "$34.91",
+    "netchange": "-0.11",
+    "pctchange": "-0.314%",
+    "volume": "57765",
+    "marketCap": "1240639574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38348,11 +38166,11 @@
   {
     "symbol": "PECO",
     "name": "Phillips Edison & Company Inc. Common Stock",
-    "lastsale": "$39.33",
-    "netchange": "0.15",
-    "pctchange": "0.383%",
-    "volume": "1104736",
-    "marketCap": "4821858000.00",
+    "lastsale": "$39.27",
+    "netchange": "-0.06",
+    "pctchange": "-0.153%",
+    "volume": "859472",
+    "marketCap": "4814502000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -38362,11 +38180,11 @@
   {
     "symbol": "PEGA",
     "name": "Pegasystems Inc. Common Stock",
-    "lastsale": "$96.43",
-    "netchange": "-0.70",
-    "pctchange": "-0.721%",
-    "volume": "426053",
-    "marketCap": "8269239705.00",
+    "lastsale": "$97.28",
+    "netchange": "0.85",
+    "pctchange": "0.881%",
+    "volume": "356000",
+    "marketCap": "8342130442.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -38376,11 +38194,11 @@
   {
     "symbol": "PENG",
     "name": "Penguin Solutions Inc. Ordinary Shares",
-    "lastsale": "$19.46",
-    "netchange": "-0.20",
-    "pctchange": "-1.017%",
-    "volume": "1316062",
-    "marketCap": "1037020812.00",
+    "lastsale": "$19.87",
+    "netchange": "0.41",
+    "pctchange": "2.107%",
+    "volume": "609269",
+    "marketCap": "1058869657.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Semiconductors",
@@ -38390,11 +38208,11 @@
   {
     "symbol": "PENN",
     "name": "PENN Entertainment Inc. Common Stock",
-    "lastsale": "$21.20",
-    "netchange": "-0.71",
-    "pctchange": "-3.241%",
-    "volume": "1560422",
-    "marketCap": "3235743322.00",
+    "lastsale": "$20.74",
+    "netchange": "-0.46",
+    "pctchange": "-2.17%",
+    "volume": "2386143",
+    "marketCap": "3165533797.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Hotels/Resorts",
@@ -38404,11 +38222,11 @@
   {
     "symbol": "PEP",
     "name": "PepsiCo Inc. Common Stock",
-    "lastsale": "$160.49",
-    "netchange": "0.31",
-    "pctchange": "0.194%",
-    "volume": "5222536",
-    "marketCap": "220190518622.00",
+    "lastsale": "$157.79",
+    "netchange": "-1.345",
+    "pctchange": "-0.845%",
+    "volume": "8355915",
+    "marketCap": "216486148255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -38418,11 +38236,11 @@
   {
     "symbol": "PEPG",
     "name": "PepGen Inc. Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "-0.38",
-    "pctchange": "-6.323%",
-    "volume": "197631",
-    "marketCap": "183513999.00",
+    "lastsale": "$5.71",
+    "netchange": "0.08",
+    "pctchange": "1.421%",
+    "volume": "322730",
+    "marketCap": "186121658.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38432,11 +38250,11 @@
   {
     "symbol": "PERI",
     "name": "Perion Network Ltd. Ordinary Shares",
-    "lastsale": "$8.87",
-    "netchange": "-0.36",
-    "pctchange": "-3.90%",
-    "volume": "271927",
-    "marketCap": "425683221.00",
+    "lastsale": "$9.09",
+    "netchange": "0.22",
+    "pctchange": "2.48%",
+    "volume": "190479",
+    "marketCap": "436241317.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "EDP Services",
@@ -38446,11 +38264,11 @@
   {
     "symbol": "PESI",
     "name": "Perma-Fix Environmental Services Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "-0.42",
-    "pctchange": "-3.339%",
-    "volume": "144340",
-    "marketCap": "192468200.00",
+    "lastsale": "$12.45",
+    "netchange": "0.29",
+    "pctchange": "2.385%",
+    "volume": "99270",
+    "marketCap": "197058314.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -38460,11 +38278,11 @@
   {
     "symbol": "PET",
     "name": "Wag! Group Co. Common Stock",
-    "lastsale": "$0.2233",
-    "netchange": "0.0005",
-    "pctchange": "0.224%",
-    "volume": "8466827",
-    "marketCap": "11118357.00",
+    "lastsale": "$0.2257",
+    "netchange": "0.0024",
+    "pctchange": "1.075%",
+    "volume": "855003",
+    "marketCap": "11237856.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38474,11 +38292,11 @@
   {
     "symbol": "PETS",
     "name": "PetMed Express Inc. Common Stock",
-    "lastsale": "$5.31",
-    "netchange": "-0.11",
-    "pctchange": "-2.03%",
-    "volume": "377653",
-    "marketCap": "109721688.00",
+    "lastsale": "$5.75",
+    "netchange": "0.44",
+    "pctchange": "8.286%",
+    "volume": "549988",
+    "marketCap": "118813504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -38488,11 +38306,11 @@
   {
     "symbol": "PETWW",
     "name": "Wag! Group Co Warrant",
-    "lastsale": "$0.0155",
-    "netchange": "-0.0002",
-    "pctchange": "-1.274%",
-    "volume": "11843",
-    "marketCap": "771762.00",
+    "lastsale": "$0.0147",
+    "netchange": "-0.0008",
+    "pctchange": "-5.161%",
+    "volume": "62872",
+    "marketCap": "731929.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38502,11 +38320,11 @@
   {
     "symbol": "PETZ",
     "name": "TDH Holdings Inc. Common Shares",
-    "lastsale": "$1.17",
-    "netchange": "-0.01",
-    "pctchange": "-0.847%",
-    "volume": "26008",
-    "marketCap": "12078224.00",
+    "lastsale": "$1.19",
+    "netchange": "0.02",
+    "pctchange": "1.709%",
+    "volume": "3381",
+    "marketCap": "12284689.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Steel/Iron Ore",
@@ -38516,11 +38334,11 @@
   {
     "symbol": "PEV",
     "name": "Phoenix Motor Inc. Common Stock",
-    "lastsale": "$0.3124",
-    "netchange": "-0.056",
-    "pctchange": "-15.201%",
-    "volume": "1504038",
-    "marketCap": "11761389.00",
+    "lastsale": "$0.3185",
+    "netchange": "0.0061",
+    "pctchange": "1.953%",
+    "volume": "566165",
+    "marketCap": "11991045.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -38530,11 +38348,11 @@
   {
     "symbol": "PFBC",
     "name": "Preferred Bank Common Stock",
-    "lastsale": "$94.42",
-    "netchange": "-0.15",
-    "pctchange": "-0.159%",
-    "volume": "51359",
-    "marketCap": "1355560558.00",
+    "lastsale": "$93.73",
+    "netchange": "-0.69",
+    "pctchange": "-0.731%",
+    "volume": "35114",
+    "marketCap": "1345654428.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38544,11 +38362,11 @@
   {
     "symbol": "PFC",
     "name": "Premier Financial Corp. Common Stock",
-    "lastsale": "$27.81",
-    "netchange": "-0.10",
-    "pctchange": "-0.358%",
-    "volume": "98693",
-    "marketCap": "996744996.00",
+    "lastsale": "$28.66",
+    "netchange": "0.85",
+    "pctchange": "3.056%",
+    "volume": "129458",
+    "marketCap": "1027210053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38558,11 +38376,11 @@
   {
     "symbol": "PFG",
     "name": "Principal Financial Group Inc Common Stock",
-    "lastsale": "$83.75",
-    "netchange": "-1.09",
-    "pctchange": "-1.285%",
-    "volume": "1423185",
-    "marketCap": "19155791026.00",
+    "lastsale": "$84.40",
+    "netchange": "0.65",
+    "pctchange": "0.776%",
+    "volume": "1399801",
+    "marketCap": "19304462837.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Accident &Health Insurance",
@@ -38573,9 +38391,9 @@
     "symbol": "PFIE",
     "name": "Profire Energy Inc. Common Stock",
     "lastsale": "$2.54",
-    "netchange": "0.02",
-    "pctchange": "0.794%",
-    "volume": "40017",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "304863",
     "marketCap": "117347302.00",
     "country": "United States",
     "ipoyear": "",
@@ -38586,11 +38404,11 @@
   {
     "symbol": "PFIS",
     "name": "Peoples Financial Services Corp. Common Stock",
-    "lastsale": "$54.35",
-    "netchange": "-0.63",
-    "pctchange": "-1.146%",
-    "volume": "21194",
-    "marketCap": "543209064.00",
+    "lastsale": "$54.88",
+    "netchange": "0.53",
+    "pctchange": "0.975%",
+    "volume": "21520",
+    "marketCap": "548506227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38600,11 +38418,11 @@
   {
     "symbol": "PFMT",
     "name": "Performant Financial Corporation Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.10",
-    "pctchange": "-3.236%",
-    "volume": "171748",
-    "marketCap": "234091178.00",
+    "lastsale": "$3.03",
+    "netchange": "0.04",
+    "pctchange": "1.338%",
+    "volume": "140502",
+    "marketCap": "237222833.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38614,10 +38432,10 @@
   {
     "symbol": "PFTA",
     "name": "Perception Capital Corp. III Class A Ordinary Share",
-    "lastsale": "$10.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28",
+    "lastsale": "$10.76",
+    "netchange": "-0.08",
+    "pctchange": "-0.738%",
+    "volume": "6224",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38642,10 +38460,10 @@
   {
     "symbol": "PFTAW",
     "name": "Perception Capital Corp. III Warrant",
-    "lastsale": "$0.015",
-    "netchange": "-0.006",
-    "pctchange": "-28.571%",
-    "volume": "442",
+    "lastsale": "$0.0221",
+    "netchange": "0.0071",
+    "pctchange": "47.333%",
+    "volume": "49734",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38656,11 +38474,11 @@
   {
     "symbol": "PFX",
     "name": "PhenixFIN Corporation Common Stock",
-    "lastsale": "$48.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "449",
-    "marketCap": "96949344.00",
+    "lastsale": "$47.03",
+    "netchange": "-0.97",
+    "pctchange": "-2.021%",
+    "volume": "10114",
+    "marketCap": "94990159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38670,11 +38488,11 @@
   {
     "symbol": "PFXNZ",
     "name": "PhenixFIN Corporation  5.25% Notes due 2028",
-    "lastsale": "$22.90",
-    "netchange": "0.10",
-    "pctchange": "0.439%",
-    "volume": "2212",
-    "marketCap": "46252916.00",
+    "lastsale": "$22.89",
+    "netchange": "-0.01",
+    "pctchange": "-0.044%",
+    "volume": "1047",
+    "marketCap": "46232718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38684,11 +38502,11 @@
   {
     "symbol": "PGC",
     "name": "Peapack-Gladstone Financial Corporation Common Stock",
-    "lastsale": "$36.39",
-    "netchange": "-0.22",
-    "pctchange": "-0.601%",
-    "volume": "66823",
-    "marketCap": "639929285.00",
+    "lastsale": "$36.41",
+    "netchange": "0.02",
+    "pctchange": "0.055%",
+    "volume": "44608",
+    "marketCap": "640280991.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -38698,11 +38516,11 @@
   {
     "symbol": "PGEN",
     "name": "Precigen Inc. Common Stock",
-    "lastsale": "$0.773",
-    "netchange": "-0.0319",
-    "pctchange": "-3.963%",
-    "volume": "1190148",
-    "marketCap": "226387812.00",
+    "lastsale": "$0.7766",
+    "netchange": "0.0036",
+    "pctchange": "0.466%",
+    "volume": "802639",
+    "marketCap": "227442141.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38712,11 +38530,11 @@
   {
     "symbol": "PGHL",
     "name": "Primega Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.335",
-    "netchange": "-0.245",
-    "pctchange": "-15.506%",
-    "volume": "6968329",
-    "marketCap": "32040000.00",
+    "lastsale": "$1.66",
+    "netchange": "0.325",
+    "pctchange": "24.345%",
+    "volume": "14997325",
+    "marketCap": "39840000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -38726,11 +38544,11 @@
   {
     "symbol": "PGNY",
     "name": "Progyny Inc. Common Stock",
-    "lastsale": "$15.00",
-    "netchange": "0.12",
-    "pctchange": "0.806%",
-    "volume": "1294270",
-    "marketCap": "1277299005.00",
+    "lastsale": "$14.76",
+    "netchange": "-0.24",
+    "pctchange": "-1.60%",
+    "volume": "850471",
+    "marketCap": "1256862221.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Misc Health and Biotechnology Services",
@@ -38740,11 +38558,11 @@
   {
     "symbol": "PGY",
     "name": "Pagaya Technologies Ltd. Class A Ordinary Shares",
-    "lastsale": "$10.23",
-    "netchange": "-0.11",
-    "pctchange": "-1.064%",
-    "volume": "1122420",
-    "marketCap": "753497095.00",
+    "lastsale": "$10.20",
+    "netchange": "-0.03",
+    "pctchange": "-0.293%",
+    "volume": "1141415",
+    "marketCap": "751287426.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38754,11 +38572,11 @@
   {
     "symbol": "PGYWW",
     "name": "Pagaya Technologies Ltd. Warrants",
-    "lastsale": "$0.0813",
-    "netchange": "0.0026",
-    "pctchange": "3.304%",
-    "volume": "43509",
-    "marketCap": "5988203.00",
+    "lastsale": "$0.08",
+    "netchange": "-0.0013",
+    "pctchange": "-1.599%",
+    "volume": "3999",
+    "marketCap": "5892450.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38768,11 +38586,11 @@
   {
     "symbol": "PHAR",
     "name": "Pharming Group N.V. ADS each representing 10 ordinary shares",
-    "lastsale": "$7.5556",
-    "netchange": "-0.1844",
-    "pctchange": "-2.382%",
-    "volume": "1927",
-    "marketCap": "507036097.00",
+    "lastsale": "$7.72",
+    "netchange": "0.1644",
+    "pctchange": "2.176%",
+    "volume": "7858",
+    "marketCap": "518068541.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38782,11 +38600,11 @@
   {
     "symbol": "PHAT",
     "name": "Phathom Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "-0.45",
-    "pctchange": "-5.028%",
-    "volume": "777586",
-    "marketCap": "581207722.00",
+    "lastsale": "$9.00",
+    "netchange": "0.50",
+    "pctchange": "5.882%",
+    "volume": "875671",
+    "marketCap": "615396411.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38796,11 +38614,11 @@
   {
     "symbol": "PHIO",
     "name": "Phio Pharmaceuticals Corp. Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "-0.26",
-    "pctchange": "-8.754%",
-    "volume": "16812",
-    "marketCap": "2859643.00",
+    "lastsale": "$2.84",
+    "netchange": "0.13",
+    "pctchange": "4.797%",
+    "volume": "33582",
+    "marketCap": "2996822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38810,11 +38628,11 @@
   {
     "symbol": "PHUN",
     "name": "Phunware Inc. Common Stock",
-    "lastsale": "$4.47",
-    "netchange": "-0.11",
-    "pctchange": "-2.402%",
-    "volume": "1109704",
-    "marketCap": "88900187.00",
+    "lastsale": "$4.59",
+    "netchange": "0.12",
+    "pctchange": "2.685%",
+    "volume": "1171962",
+    "marketCap": "91286769.00",
     "country": "Greece",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -38824,11 +38642,11 @@
   {
     "symbol": "PHVS",
     "name": "Pharvaris N.V. Ordinary Shares",
-    "lastsale": "$19.52",
-    "netchange": "-0.48",
-    "pctchange": "-2.40%",
-    "volume": "159028",
-    "marketCap": "1020704938.00",
+    "lastsale": "$19.07",
+    "netchange": "-0.45",
+    "pctchange": "-2.305%",
+    "volume": "126546",
+    "marketCap": "997174343.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38838,11 +38656,11 @@
   {
     "symbol": "PI",
     "name": "Impinj Inc. Common Stock",
-    "lastsale": "$175.85",
-    "netchange": "-13.71",
-    "pctchange": "-7.233%",
-    "volume": "511867",
-    "marketCap": "4974543452.00",
+    "lastsale": "$165.25",
+    "netchange": "-10.60",
+    "pctchange": "-6.028%",
+    "volume": "1173500",
+    "marketCap": "4674684705.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -38852,11 +38670,11 @@
   {
     "symbol": "PIII",
     "name": "P3 Health Partners Inc. Class A Common Stock",
-    "lastsale": "$0.22",
-    "netchange": "-0.012",
-    "pctchange": "-5.172%",
-    "volume": "389289",
-    "marketCap": "78940462.00",
+    "lastsale": "$0.2313",
+    "netchange": "0.0113",
+    "pctchange": "5.136%",
+    "volume": "193348",
+    "marketCap": "82995131.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38866,11 +38684,11 @@
   {
     "symbol": "PIIIW",
     "name": "P3 Health Partners Inc. Warrant",
-    "lastsale": "$0.0115",
-    "netchange": "-0.0005",
-    "pctchange": "-4.167%",
-    "volume": "68177",
-    "marketCap": "4126433.00",
+    "lastsale": "$0.0101",
+    "netchange": "-0.0014",
+    "pctchange": "-12.174%",
+    "volume": "13741",
+    "marketCap": "3624085.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38880,11 +38698,11 @@
   {
     "symbol": "PIK",
     "name": "Kidpik Corp. Common Stock",
-    "lastsale": "$2.625",
-    "netchange": "0.325",
-    "pctchange": "14.13%",
-    "volume": "117155",
-    "marketCap": "5123050.00",
+    "lastsale": "$2.542",
+    "netchange": "-0.083",
+    "pctchange": "-3.162%",
+    "volume": "27698",
+    "marketCap": "4961064.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -38894,11 +38712,11 @@
   {
     "symbol": "PINC",
     "name": "Premier Inc. Class A Common Stock",
-    "lastsale": "$21.97",
-    "netchange": "-0.17",
-    "pctchange": "-0.768%",
-    "volume": "579688",
-    "marketCap": "2111505832.00",
+    "lastsale": "$21.61",
+    "netchange": "-0.36",
+    "pctchange": "-1.639%",
+    "volume": "549473",
+    "marketCap": "2076906738.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -38908,11 +38726,11 @@
   {
     "symbol": "PIRS",
     "name": "Pieris Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$16.36",
-    "netchange": "-0.34",
-    "pctchange": "-2.036%",
-    "volume": "4662",
-    "marketCap": "21599126.00",
+    "lastsale": "$16.33",
+    "netchange": "-0.03",
+    "pctchange": "-0.183%",
+    "volume": "2012",
+    "marketCap": "21559519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38922,11 +38740,11 @@
   {
     "symbol": "PITA",
     "name": "Heramba Electric plc Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "0.041",
-    "pctchange": "3.257%",
-    "volume": "104414",
-    "marketCap": "61156429.00",
+    "lastsale": "$1.37",
+    "netchange": "0.07",
+    "pctchange": "5.385%",
+    "volume": "26553",
+    "marketCap": "64449468.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38936,11 +38754,11 @@
   {
     "symbol": "PITAW",
     "name": "Heramba Electric plc Warrants",
-    "lastsale": "$0.0747",
-    "netchange": "0.0088",
-    "pctchange": "13.354%",
-    "volume": "11882",
-    "marketCap": "3514143.00",
+    "lastsale": "$0.09",
+    "netchange": "0.0153",
+    "pctchange": "20.482%",
+    "volume": "8417",
+    "marketCap": "4233907.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38950,11 +38768,11 @@
   {
     "symbol": "PKBK",
     "name": "Parke Bancorp Inc. Common Stock",
-    "lastsale": "$23.05",
-    "netchange": "-0.25",
-    "pctchange": "-1.073%",
-    "volume": "13862",
-    "marketCap": "273939892.00",
+    "lastsale": "$23.03",
+    "netchange": "-0.02",
+    "pctchange": "-0.087%",
+    "volume": "22275",
+    "marketCap": "273702200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38964,11 +38782,11 @@
   {
     "symbol": "PKOH",
     "name": "Park-Ohio Holdings Corp. Common Stock",
-    "lastsale": "$31.31",
-    "netchange": "-0.74",
-    "pctchange": "-2.309%",
-    "volume": "38463",
-    "marketCap": "439651607.00",
+    "lastsale": "$31.32",
+    "netchange": "0.01",
+    "pctchange": "0.032%",
+    "volume": "23201",
+    "marketCap": "439792026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38978,11 +38796,11 @@
   {
     "symbol": "PLAB",
     "name": "Photronics Inc. Common Stock",
-    "lastsale": "$24.26",
-    "netchange": "-0.75",
-    "pctchange": "-2.999%",
-    "volume": "288706",
-    "marketCap": "1536962266.00",
+    "lastsale": "$25.25",
+    "netchange": "0.99",
+    "pctchange": "4.081%",
+    "volume": "296991",
+    "marketCap": "1599682491.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Semiconductors",
@@ -38992,11 +38810,11 @@
   {
     "symbol": "PLAY",
     "name": "Dave & Buster's Entertainment Inc. Common Stock",
-    "lastsale": "$37.17",
-    "netchange": "-0.26",
-    "pctchange": "-0.695%",
-    "volume": "1639835",
-    "marketCap": "1460828838.00",
+    "lastsale": "$36.85",
+    "netchange": "-0.32",
+    "pctchange": "-0.861%",
+    "volume": "1131281",
+    "marketCap": "1448252426.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -39006,11 +38824,11 @@
   {
     "symbol": "PLBC",
     "name": "Plumas Bancorp",
-    "lastsale": "$49.83",
-    "netchange": "0.83",
-    "pctchange": "1.694%",
-    "volume": "9207",
-    "marketCap": "293864103.00",
+    "lastsale": "$49.50",
+    "netchange": "-0.33",
+    "pctchange": "-0.662%",
+    "volume": "3871",
+    "marketCap": "291917984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -39020,11 +38838,11 @@
   {
     "symbol": "PLBY",
     "name": "PLBY Group Inc. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "0.01",
-    "pctchange": "0.676%",
-    "volume": "558629",
-    "marketCap": "133484196.00",
+    "lastsale": "$1.53",
+    "netchange": "0.04",
+    "pctchange": "2.685%",
+    "volume": "515797",
+    "marketCap": "137067665.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -39034,11 +38852,11 @@
   {
     "symbol": "PLCE",
     "name": "Children's Place Inc. (The) Common Stock",
-    "lastsale": "$12.01",
-    "netchange": "0.355",
-    "pctchange": "3.046%",
-    "volume": "388272",
-    "marketCap": "152746543.00",
+    "lastsale": "$11.81",
+    "netchange": "-0.20",
+    "pctchange": "-1.665%",
+    "volume": "479450",
+    "marketCap": "150202887.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -39048,11 +38866,11 @@
   {
     "symbol": "PLL",
     "name": "Piedmont Lithium Inc. Common Stock",
-    "lastsale": "$11.78",
-    "netchange": "-0.20",
-    "pctchange": "-1.669%",
-    "volume": "430723",
-    "marketCap": "228975305.00",
+    "lastsale": "$11.74",
+    "netchange": "-0.04",
+    "pctchange": "-0.34%",
+    "volume": "350547",
+    "marketCap": "228197800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -39063,9 +38881,9 @@
     "symbol": "PLMJ",
     "name": "Plum Acquisition Corp. III Class A Ordinary Shares",
     "lastsale": "$11.105",
-    "netchange": "0.005",
-    "pctchange": "0.045%",
-    "volume": "818",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -39076,10 +38894,10 @@
   {
     "symbol": "PLMJW",
     "name": "Plum Acquisition Corp. III Warrant",
-    "lastsale": "$0.1059",
-    "netchange": "-0.0052",
-    "pctchange": "-4.68%",
-    "volume": "242398",
+    "lastsale": "$0.1223",
+    "netchange": "0.0164",
+    "pctchange": "15.486%",
+    "volume": "9526",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -39090,11 +38908,11 @@
   {
     "symbol": "PLMR",
     "name": "Palomar Holdings Inc. Common stock",
-    "lastsale": "$108.42",
-    "netchange": "-2.59",
-    "pctchange": "-2.333%",
-    "volume": "185948",
-    "marketCap": "2869429300.00",
+    "lastsale": "$110.45",
+    "netchange": "2.03",
+    "pctchange": "1.872%",
+    "volume": "165504",
+    "marketCap": "2923155010.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -39104,11 +38922,11 @@
   {
     "symbol": "PLPC",
     "name": "Preformed Line Products Company Common Stock",
-    "lastsale": "$135.22",
-    "netchange": "-1.38",
-    "pctchange": "-1.01%",
+    "lastsale": "$136.51",
+    "netchange": "1.29",
+    "pctchange": "0.954%",
     "volume": "11211",
-    "marketCap": "662252931.00",
+    "marketCap": "668570830.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -39118,11 +38936,11 @@
   {
     "symbol": "PLRX",
     "name": "Pliant Therapeutics Inc. Common Stock",
-    "lastsale": "$14.28",
-    "netchange": "-0.42",
-    "pctchange": "-2.857%",
-    "volume": "348223",
-    "marketCap": "868989736.00",
+    "lastsale": "$14.69",
+    "netchange": "0.41",
+    "pctchange": "2.871%",
+    "volume": "328780",
+    "marketCap": "893939722.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39132,11 +38950,11 @@
   {
     "symbol": "PLRZ",
     "name": "Polyrizon Ltd. Ordinary Shares",
-    "lastsale": "$0.99",
-    "netchange": "-0.04",
-    "pctchange": "-3.883%",
-    "volume": "99660",
-    "marketCap": "4002802.00",
+    "lastsale": "$1.04",
+    "netchange": "0.05",
+    "pctchange": "5.051%",
+    "volume": "62703",
+    "marketCap": "4204963.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "",
@@ -39146,11 +38964,11 @@
   {
     "symbol": "PLSE",
     "name": "Pulse Biosciences Inc Common Stock (DE)",
-    "lastsale": "$18.76",
-    "netchange": "-1.02",
-    "pctchange": "-5.157%",
-    "volume": "116065",
-    "marketCap": "1154052861.00",
+    "lastsale": "$19.75",
+    "netchange": "0.99",
+    "pctchange": "5.277%",
+    "volume": "95716",
+    "marketCap": "1214954371.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -39160,11 +38978,11 @@
   {
     "symbol": "PLTK",
     "name": "Playtika Holding Corp. Common Stock",
-    "lastsale": "$8.53",
-    "netchange": "-0.08",
-    "pctchange": "-0.929%",
-    "volume": "692247",
-    "marketCap": "3179243246.00",
+    "lastsale": "$8.56",
+    "netchange": "0.03",
+    "pctchange": "0.352%",
+    "volume": "862207",
+    "marketCap": "3190424641.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -39174,11 +38992,11 @@
   {
     "symbol": "PLTR",
     "name": "Palantir Technologies Inc. Class A Common Stock",
-    "lastsale": "$71.87",
-    "netchange": "2.02",
-    "pctchange": "2.892%",
-    "volume": "66362580",
-    "marketCap": "163649139920.00",
+    "lastsale": "$76.34",
+    "netchange": "4.47",
+    "pctchange": "6.22%",
+    "volume": "92645293",
+    "marketCap": "173827401440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -39188,11 +39006,11 @@
   {
     "symbol": "PLUG",
     "name": "Plug Power Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "0.32",
-    "pctchange": "15.023%",
-    "volume": "171173681",
-    "marketCap": "2232432493.00",
+    "lastsale": "$2.38",
+    "netchange": "-0.07",
+    "pctchange": "-2.857%",
+    "volume": "77691787",
+    "marketCap": "2168648708.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -39202,11 +39020,11 @@
   {
     "symbol": "PLUR",
     "name": "Pluri Inc. Common Stock",
-    "lastsale": "$5.148",
-    "netchange": "0.168",
-    "pctchange": "3.373%",
-    "volume": "13002",
-    "marketCap": "28615992.00",
+    "lastsale": "$5.45",
+    "netchange": "0.302",
+    "pctchange": "5.866%",
+    "volume": "2502",
+    "marketCap": "30294708.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39216,11 +39034,11 @@
   {
     "symbol": "PLUS",
     "name": "ePlus inc. Common Stock",
-    "lastsale": "$79.18",
-    "netchange": "-2.00",
-    "pctchange": "-2.464%",
-    "volume": "120947",
-    "marketCap": "2122259323.00",
+    "lastsale": "$81.24",
+    "netchange": "2.06",
+    "pctchange": "2.602%",
+    "volume": "128986",
+    "marketCap": "2177473445.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -39230,11 +39048,11 @@
   {
     "symbol": "PLXS",
     "name": "Plexus Corp. Common Stock",
-    "lastsale": "$165.62",
-    "netchange": "-1.90",
-    "pctchange": "-1.134%",
-    "volume": "122538",
-    "marketCap": "4487041466.00",
+    "lastsale": "$165.60",
+    "netchange": "-0.02",
+    "pctchange": "-0.012%",
+    "volume": "121151",
+    "marketCap": "4486499618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39244,11 +39062,11 @@
   {
     "symbol": "PLYA",
     "name": "Playa Hotels & Resorts N.V. Ordinary Shares",
-    "lastsale": "$10.24",
-    "netchange": "0.04",
-    "pctchange": "0.392%",
-    "volume": "1278499",
-    "marketCap": "1244719278.00",
+    "lastsale": "$10.09",
+    "netchange": "-0.15",
+    "pctchange": "-1.465%",
+    "volume": "1352633",
+    "marketCap": "1226486086.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -39258,11 +39076,11 @@
   {
     "symbol": "PMAX",
     "name": "Powell Max Limited Class A Ordinary Shares",
-    "lastsale": "$2.85",
-    "netchange": "0.08",
-    "pctchange": "2.888%",
-    "volume": "18051",
-    "marketCap": "42031390.00",
+    "lastsale": "$3.11",
+    "netchange": "0.26",
+    "pctchange": "9.123%",
+    "volume": "20674",
+    "marketCap": "45865832.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -39273,9 +39091,9 @@
     "symbol": "PMCB",
     "name": "PharmaCyte  Biotech Inc. Common Stock",
     "lastsale": "$1.64",
-    "netchange": "-0.05",
-    "pctchange": "-2.959%",
-    "volume": "10268",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4276",
     "marketCap": "12593634.00",
     "country": "United States",
     "ipoyear": "",
@@ -39286,11 +39104,11 @@
   {
     "symbol": "PMD",
     "name": "Psychemedics Corporation",
-    "lastsale": "$2.35",
-    "netchange": "-0.04",
-    "pctchange": "-1.674%",
-    "volume": "220334",
-    "marketCap": "2771.00",
+    "lastsale": "$3.2099",
+    "netchange": "0.8599",
+    "pctchange": "36.591%",
+    "volume": "204750",
+    "marketCap": "3784.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -39300,11 +39118,11 @@
   {
     "symbol": "PMEC",
     "name": "Primech Holdings Ltd. Ordinary Shares",
-    "lastsale": "$0.7694",
-    "netchange": "-0.0407",
-    "pctchange": "-5.024%",
-    "volume": "17610",
-    "marketCap": "29275670.00",
+    "lastsale": "$0.773",
+    "netchange": "0.0036",
+    "pctchange": "0.468%",
+    "volume": "91201",
+    "marketCap": "29412650.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -39314,11 +39132,11 @@
   {
     "symbol": "PMN",
     "name": "ProMIS Neurosciences Inc. Common Shares (ON)",
-    "lastsale": "$0.93",
-    "netchange": "-0.02",
-    "pctchange": "-2.105%",
-    "volume": "129770",
-    "marketCap": "27793470.00",
+    "lastsale": "$0.969",
+    "netchange": "0.039",
+    "pctchange": "4.194%",
+    "volume": "71698",
+    "marketCap": "28959003.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39328,11 +39146,11 @@
   {
     "symbol": "PMTS",
     "name": "CPI Card Group Inc. Common Stock",
-    "lastsale": "$32.74",
-    "netchange": "-0.36",
-    "pctchange": "-1.088%",
-    "volume": "36596",
-    "marketCap": "365359345.00",
+    "lastsale": "$33.11",
+    "netchange": "0.37",
+    "pctchange": "1.13%",
+    "volume": "29762",
+    "marketCap": "369488330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -39343,9 +39161,9 @@
     "symbol": "PMVP",
     "name": "PMV Pharmaceuticals Inc. Common Stock",
     "lastsale": "$1.59",
-    "netchange": "-0.09",
-    "pctchange": "-5.357%",
-    "volume": "210821",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1304158",
     "marketCap": "82277937.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -39356,11 +39174,11 @@
   {
     "symbol": "PNBK",
     "name": "Patriot National Bancorp Inc. Common Stock",
-    "lastsale": "$2.1314",
-    "netchange": "-0.0686",
-    "pctchange": "-3.118%",
-    "volume": "4300",
-    "marketCap": "8474602.00",
+    "lastsale": "$2.15",
+    "netchange": "0.0186",
+    "pctchange": "0.873%",
+    "volume": "3676",
+    "marketCap": "8548557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39370,11 +39188,11 @@
   {
     "symbol": "PNFP",
     "name": "Pinnacle Financial Partners Inc. Common Stock",
-    "lastsale": "$124.57",
-    "netchange": "0.07",
-    "pctchange": "0.056%",
-    "volume": "261856",
-    "marketCap": "9622428336.00",
+    "lastsale": "$126.51",
+    "netchange": "1.94",
+    "pctchange": "1.557%",
+    "volume": "426446",
+    "marketCap": "9772283927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39384,11 +39202,11 @@
   {
     "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": "$24.975",
-    "netchange": "0.005",
-    "pctchange": "0.02%",
-    "volume": "9044",
-    "marketCap": "1929197621.00",
+    "lastsale": "$24.92",
+    "netchange": "-0.055",
+    "pctchange": "-0.22%",
+    "volume": "10343",
+    "marketCap": "1924949138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39398,11 +39216,11 @@
   {
     "symbol": "PNRG",
     "name": "PrimeEnergy Resources Corporation Common Stock",
-    "lastsale": "$216.10",
-    "netchange": "9.30",
-    "pctchange": "4.497%",
-    "volume": "8579",
-    "marketCap": "371151750.00",
+    "lastsale": "$183.05",
+    "netchange": "-33.05",
+    "pctchange": "-15.294%",
+    "volume": "22852",
+    "marketCap": "314388375.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -39412,11 +39230,11 @@
   {
     "symbol": "PNTG",
     "name": "The Pennant Group Inc. Common Stock ",
-    "lastsale": "$29.83",
-    "netchange": "-1.16",
-    "pctchange": "-3.743%",
-    "volume": "188631",
-    "marketCap": "1024611847.00",
+    "lastsale": "$29.92",
+    "netchange": "0.09",
+    "pctchange": "0.302%",
+    "volume": "186621",
+    "marketCap": "1027703200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -39426,11 +39244,11 @@
   {
     "symbol": "POAI",
     "name": "Predictive Oncology Inc. Common Stock",
-    "lastsale": "$0.7558",
-    "netchange": "0.0138",
-    "pctchange": "1.86%",
-    "volume": "73584",
-    "marketCap": "5038913.00",
+    "lastsale": "$0.803",
+    "netchange": "0.0472",
+    "pctchange": "6.245%",
+    "volume": "149873",
+    "marketCap": "5353595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -39440,11 +39258,11 @@
   {
     "symbol": "POCI",
     "name": "Precision Optics Corporation Inc. Common stock",
-    "lastsale": "$5.03",
-    "netchange": "0.04",
-    "pctchange": "0.802%",
-    "volume": "8762",
-    "marketCap": "31941355.00",
+    "lastsale": "$5.09",
+    "netchange": "0.06",
+    "pctchange": "1.193%",
+    "volume": "14416",
+    "marketCap": "32322365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -39454,11 +39272,11 @@
   {
     "symbol": "PODC",
     "name": "PodcastOne Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "0.21",
-    "pctchange": "10.00%",
-    "volume": "189328",
-    "marketCap": "56452150.00",
+    "lastsale": "$2.47",
+    "netchange": "0.16",
+    "pctchange": "6.926%",
+    "volume": "72156",
+    "marketCap": "60362255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -39468,11 +39286,11 @@
   {
     "symbol": "PODD",
     "name": "Insulet Corporation Common Stock",
-    "lastsale": "$267.58",
-    "netchange": "-1.63",
-    "pctchange": "-0.605%",
-    "volume": "518299",
-    "marketCap": "18769338895.00",
+    "lastsale": "$265.465",
+    "netchange": "-2.115",
+    "pctchange": "-0.79%",
+    "volume": "443137",
+    "marketCap": "18620982695.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -39482,11 +39300,11 @@
   {
     "symbol": "POET",
     "name": "POET Technologies Inc. Common Shares",
-    "lastsale": "$4.81",
-    "netchange": "-0.32",
-    "pctchange": "-6.238%",
-    "volume": "3953222",
-    "marketCap": "340118708.00",
+    "lastsale": "$5.13",
+    "netchange": "0.32",
+    "pctchange": "6.653%",
+    "volume": "2333303",
+    "marketCap": "362746148.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39496,11 +39314,11 @@
   {
     "symbol": "POLA",
     "name": "Polar Power Inc. Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "0.04",
-    "pctchange": "1.347%",
-    "volume": "15080",
-    "marketCap": "7551494.00",
+    "lastsale": "$2.954",
+    "netchange": "-0.056",
+    "pctchange": "-1.86%",
+    "volume": "28608",
+    "marketCap": "7411001.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -39510,10 +39328,10 @@
   {
     "symbol": "POLE",
     "name": "Andretti Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$9.98",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "1355",
+    "lastsale": "$9.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "2449",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39525,9 +39343,9 @@
     "symbol": "POLEU",
     "name": "Andretti Acquisition Corp. II Unit",
     "lastsale": "$9.99",
-    "netchange": "-0.05",
-    "pctchange": "-0.498%",
-    "volume": "756",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39538,10 +39356,10 @@
   {
     "symbol": "POLEW",
     "name": "Andretti Acquisition Corp. II Warrant",
-    "lastsale": "$0.111",
-    "netchange": "0.001",
-    "pctchange": "0.909%",
-    "volume": "16252",
+    "lastsale": "$0.113",
+    "netchange": "0.002",
+    "pctchange": "1.802%",
+    "volume": "20789",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39552,11 +39370,11 @@
   {
     "symbol": "PONY",
     "name": "Pony AI Inc. American Depositary Shares ",
-    "lastsale": "$12.61",
-    "netchange": "0.65",
-    "pctchange": "5.435%",
-    "volume": "637796",
-    "marketCap": "4412818392.00",
+    "lastsale": "$12.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.079%",
+    "volume": "361798",
+    "marketCap": "4409318932.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -39566,11 +39384,11 @@
   {
     "symbol": "POOL",
     "name": "Pool Corporation Common Stock",
-    "lastsale": "$374.35",
-    "netchange": "0.39",
-    "pctchange": "0.104%",
-    "volume": "308203",
-    "marketCap": "14246086532.00",
+    "lastsale": "$372.93",
+    "netchange": "-1.42",
+    "pctchange": "-0.379%",
+    "volume": "327912",
+    "marketCap": "14192047684.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Specialties",
@@ -39580,11 +39398,11 @@
   {
     "symbol": "POWI",
     "name": "Power Integrations Inc. Common Stock",
-    "lastsale": "$62.67",
-    "netchange": "-1.22",
-    "pctchange": "-1.91%",
-    "volume": "351591",
-    "marketCap": "3563705798.00",
+    "lastsale": "$63.14",
+    "netchange": "0.47",
+    "pctchange": "0.75%",
+    "volume": "309131",
+    "marketCap": "3590432170.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -39594,11 +39412,11 @@
   {
     "symbol": "POWL",
     "name": "Powell Industries Inc. Common Stock",
-    "lastsale": "$285.24",
-    "netchange": "-6.52",
-    "pctchange": "-2.235%",
-    "volume": "381045",
-    "marketCap": "3428142108.00",
+    "lastsale": "$280.37",
+    "netchange": "-4.87",
+    "pctchange": "-1.707%",
+    "volume": "286440",
+    "marketCap": "3369612266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39608,11 +39426,11 @@
   {
     "symbol": "POWW",
     "name": "AMMO Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.02",
-    "pctchange": "-1.724%",
-    "volume": "762477",
-    "marketCap": "135382676.00",
+    "lastsale": "$1.18",
+    "netchange": "0.04",
+    "pctchange": "3.509%",
+    "volume": "578439",
+    "marketCap": "140132945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39622,11 +39440,11 @@
   {
     "symbol": "POWWP",
     "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$20.1001",
-    "netchange": "-1.00",
-    "pctchange": "-4.739%",
-    "volume": "2818",
-    "marketCap": "2387022209.00",
+    "lastsale": "$22.31",
+    "netchange": "2.2099",
+    "pctchange": "10.994%",
+    "volume": "12269",
+    "marketCap": "2649462713.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39636,11 +39454,11 @@
   {
     "symbol": "PPBI",
     "name": "Pacific Premier Bancorp Inc",
-    "lastsale": "$27.51",
-    "netchange": "-0.18",
-    "pctchange": "-0.65%",
-    "volume": "304143",
-    "marketCap": "2653081594.00",
+    "lastsale": "$27.77",
+    "netchange": "0.26",
+    "pctchange": "0.945%",
+    "volume": "264756",
+    "marketCap": "2678156156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39650,11 +39468,11 @@
   {
     "symbol": "PPBT",
     "name": "Purple Biotech Ltd. American Depositary Shares",
-    "lastsale": "$4.00",
-    "netchange": "-0.815",
-    "pctchange": "-16.926%",
-    "volume": "942201",
-    "marketCap": "5655188.00",
+    "lastsale": "$4.69",
+    "netchange": "0.69",
+    "pctchange": "17.25%",
+    "volume": "340335",
+    "marketCap": "6630708.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39664,11 +39482,11 @@
   {
     "symbol": "PPC",
     "name": "Pilgrim's Pride Corporation Common Stock",
-    "lastsale": "$51.04",
-    "netchange": "-0.39",
-    "pctchange": "-0.758%",
-    "volume": "561490",
-    "marketCap": "12102761033.00",
+    "lastsale": "$50.36",
+    "netchange": "-0.68",
+    "pctchange": "-1.332%",
+    "volume": "669068",
+    "marketCap": "11941517352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -39678,11 +39496,11 @@
   {
     "symbol": "PPIH",
     "name": "Perma-Pipe International Holdings Inc. Common Stock",
-    "lastsale": "$16.64",
-    "netchange": "-0.20",
-    "pctchange": "-1.188%",
-    "volume": "74334",
-    "marketCap": "132751474.00",
+    "lastsale": "$16.57",
+    "netchange": "-0.07",
+    "pctchange": "-0.421%",
+    "volume": "70205",
+    "marketCap": "132193024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -39692,11 +39510,11 @@
   {
     "symbol": "PPSI",
     "name": "Pioneer Power Solutions Inc. Common Stock",
-    "lastsale": "$5.92",
-    "netchange": "-0.16",
-    "pctchange": "-2.632%",
-    "volume": "137294",
-    "marketCap": "65194018.00",
+    "lastsale": "$6.18",
+    "netchange": "0.26",
+    "pctchange": "4.392%",
+    "volume": "204611",
+    "marketCap": "68057269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39706,11 +39524,11 @@
   {
     "symbol": "PPTA",
     "name": "Perpetua Resources Corp. Common Shares",
-    "lastsale": "$11.51",
-    "netchange": "0.72",
-    "pctchange": "6.673%",
-    "volume": "1135182",
-    "marketCap": "742515982.00",
+    "lastsale": "$12.24",
+    "netchange": "0.73",
+    "pctchange": "6.342%",
+    "volume": "1772157",
+    "marketCap": "789608655.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -39723,7 +39541,7 @@
     "lastsale": "$11.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6",
+    "volume": "11",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39735,9 +39553,9 @@
     "symbol": "PPYAW",
     "name": "Papaya Growth Opportunity Corp. I Warrant",
     "lastsale": "$0.0104",
-    "netchange": "0.0003",
-    "pctchange": "2.97%",
-    "volume": "10000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39748,11 +39566,11 @@
   {
     "symbol": "PRAA",
     "name": "PRA Group Inc. Common Stock",
-    "lastsale": "$20.23",
-    "netchange": "-0.53",
-    "pctchange": "-2.553%",
-    "volume": "163558",
-    "marketCap": "797602101.00",
+    "lastsale": "$20.26",
+    "netchange": "0.03",
+    "pctchange": "0.148%",
+    "volume": "165277",
+    "marketCap": "798784901.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Finance: Consumer Services",
@@ -39762,11 +39580,11 @@
   {
     "symbol": "PRAX",
     "name": "Praxis Precision Medicines Inc. Common Stock",
-    "lastsale": "$68.13",
-    "netchange": "-6.07",
-    "pctchange": "-8.181%",
-    "volume": "276407",
-    "marketCap": "1269791747.00",
+    "lastsale": "$69.85",
+    "netchange": "1.72",
+    "pctchange": "2.525%",
+    "volume": "217113",
+    "marketCap": "1301848723.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39776,11 +39594,11 @@
   {
     "symbol": "PRCH",
     "name": "Porch Group Inc. Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "-0.40",
-    "pctchange": "-7.752%",
-    "volume": "2425730",
-    "marketCap": "569027455.00",
+    "lastsale": "$5.51",
+    "netchange": "0.75",
+    "pctchange": "15.756%",
+    "volume": "3447505",
+    "marketCap": "658685142.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -39790,11 +39608,11 @@
   {
     "symbol": "PRCT",
     "name": "PROCEPT BioRobotics Corporation Common Stock",
-    "lastsale": "$93.61",
-    "netchange": "-5.84",
-    "pctchange": "-5.872%",
-    "volume": "476259",
-    "marketCap": "4884867854.00",
+    "lastsale": "$94.84",
+    "netchange": "1.23",
+    "pctchange": "1.314%",
+    "volume": "403797",
+    "marketCap": "4949053171.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -39804,11 +39622,11 @@
   {
     "symbol": "PRDO",
     "name": "Perdoceo Education Corporation Common Stock",
-    "lastsale": "$27.24",
-    "netchange": "-0.12",
-    "pctchange": "-0.439%",
-    "volume": "246175",
-    "marketCap": "1790113565.00",
+    "lastsale": "$26.88",
+    "netchange": "-0.36",
+    "pctchange": "-1.322%",
+    "volume": "284716",
+    "marketCap": "1766455676.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -39818,11 +39636,11 @@
   {
     "symbol": "PRE",
     "name": "Prenetics Global Limited Class A Ordinary Share",
-    "lastsale": "$5.00",
-    "netchange": "0.6012",
-    "pctchange": "13.667%",
-    "volume": "24923",
-    "marketCap": "61026000.00",
+    "lastsale": "$5.155",
+    "netchange": "0.155",
+    "pctchange": "3.10%",
+    "volume": "6190",
+    "marketCap": "62917806.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39832,11 +39650,11 @@
   {
     "symbol": "PRENW",
     "name": "Prenetics Global Limited Warrant",
-    "lastsale": "$0.0117",
-    "netchange": "-0.0001",
-    "pctchange": "-0.847%",
-    "volume": "1006",
-    "marketCap": "142801.00",
+    "lastsale": "$0.011",
+    "netchange": "-0.0008",
+    "pctchange": "-6.78%",
+    "volume": "905",
+    "marketCap": "134257.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39846,11 +39664,11 @@
   {
     "symbol": "PRFX",
     "name": "PainReform Ltd. Ordinary Shares",
-    "lastsale": "$4.50",
-    "netchange": "1.82",
-    "pctchange": "67.91%",
-    "volume": "33128572",
-    "marketCap": "2504759.00",
+    "lastsale": "$3.35",
+    "netchange": "-1.15",
+    "pctchange": "-25.556%",
+    "volume": "760761",
+    "marketCap": "1864654.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39860,11 +39678,11 @@
   {
     "symbol": "PRGS",
     "name": "Progress Software Corporation Common Stock (DE)",
-    "lastsale": "$68.65",
-    "netchange": "-1.12",
-    "pctchange": "-1.605%",
-    "volume": "614694",
-    "marketCap": "2945429966.00",
+    "lastsale": "$68.95",
+    "netchange": "0.30",
+    "pctchange": "0.437%",
+    "volume": "490569",
+    "marketCap": "2958301474.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -39874,11 +39692,11 @@
   {
     "symbol": "PRLD",
     "name": "Prelude Therapeutics Incorporated Common Stock",
-    "lastsale": "$0.9364",
-    "netchange": "-0.0136",
-    "pctchange": "-1.432%",
-    "volume": "315093",
-    "marketCap": "51534933.00",
+    "lastsale": "$0.9542",
+    "netchange": "0.0178",
+    "pctchange": "1.901%",
+    "volume": "302727",
+    "marketCap": "52514559.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39889,9 +39707,9 @@
     "symbol": "PRLH",
     "name": "Pearl Holdings Acquisition Corp Class A Ordinary Shares",
     "lastsale": "$11.33",
-    "netchange": "0.01",
-    "pctchange": "0.088%",
-    "volume": "6691",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "53",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39916,10 +39734,10 @@
   {
     "symbol": "PRLHW",
     "name": "Pearl Holdings Acquisition Corp Warrant",
-    "lastsale": "$0.0261",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "208458",
+    "lastsale": "$0.0213",
+    "netchange": "-0.0048",
+    "pctchange": "-18.391%",
+    "volume": "600",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39930,11 +39748,11 @@
   {
     "symbol": "PRME",
     "name": "Prime Medicine Inc. Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "-0.22",
-    "pctchange": "-6.897%",
-    "volume": "1012016",
-    "marketCap": "389547701.00",
+    "lastsale": "$3.27",
+    "netchange": "0.30",
+    "pctchange": "10.101%",
+    "volume": "815319",
+    "marketCap": "428895953.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39944,11 +39762,11 @@
   {
     "symbol": "PROC",
     "name": "Procaps Group S.A. Ordinary Shares",
-    "lastsale": "$1.485",
-    "netchange": "-0.095",
-    "pctchange": "-6.013%",
-    "volume": "134968",
-    "marketCap": "167543912.00",
+    "lastsale": "$1.51",
+    "netchange": "0.025",
+    "pctchange": "1.684%",
+    "volume": "35172",
+    "marketCap": "170364516.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39958,11 +39776,11 @@
   {
     "symbol": "PROCW",
     "name": "Procaps Group S.A. Warrants",
-    "lastsale": "$0.0246",
-    "netchange": "0.0045",
-    "pctchange": "22.388%",
-    "volume": "53842",
-    "marketCap": "2775475.00",
+    "lastsale": "$0.0344",
+    "netchange": "0.0098",
+    "pctchange": "39.837%",
+    "volume": "3959",
+    "marketCap": "3881152.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39972,11 +39790,11 @@
   {
     "symbol": "PROF",
     "name": "Profound Medical Corp. Common Stock",
-    "lastsale": "$8.03",
-    "netchange": "-0.19",
-    "pctchange": "-2.311%",
-    "volume": "25570",
-    "marketCap": "196589135.00",
+    "lastsale": "$7.49",
+    "netchange": "-0.54",
+    "pctchange": "-6.725%",
+    "volume": "979139",
+    "marketCap": "183368944.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -39986,11 +39804,11 @@
   {
     "symbol": "PROK",
     "name": "ProKidney Corp. Class A Ordinary Shares",
-    "lastsale": "$1.91",
-    "netchange": "-0.10",
-    "pctchange": "-4.975%",
-    "volume": "274065",
-    "marketCap": "557074325.00",
+    "lastsale": "$2.07",
+    "netchange": "0.16",
+    "pctchange": "8.377%",
+    "volume": "346975",
+    "marketCap": "603740237.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40000,11 +39818,11 @@
   {
     "symbol": "PROP",
     "name": "Prairie Operating Co. Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "-0.25",
-    "pctchange": "-3.012%",
-    "volume": "74960",
-    "marketCap": "184496042.00",
+    "lastsale": "$7.88",
+    "netchange": "-0.17",
+    "pctchange": "-2.112%",
+    "volume": "86595",
+    "marketCap": "180599852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -40014,11 +39832,11 @@
   {
     "symbol": "PROV",
     "name": "Provident Financial Holdings Inc. Common Stock",
-    "lastsale": "$16.21",
-    "netchange": "-0.05",
-    "pctchange": "-0.308%",
-    "volume": "9600",
-    "marketCap": "109628214.00",
+    "lastsale": "$16.12",
+    "netchange": "-0.09",
+    "pctchange": "-0.555%",
+    "volume": "3807",
+    "marketCap": "109019544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -40028,11 +39846,11 @@
   {
     "symbol": "PRPH",
     "name": "ProPhase Labs Inc. Common Stock (DE)",
-    "lastsale": "$0.706",
-    "netchange": "-0.004",
-    "pctchange": "-0.563%",
-    "volume": "643142",
-    "marketCap": "16855064.00",
+    "lastsale": "$0.695",
+    "netchange": "-0.011",
+    "pctchange": "-1.558%",
+    "volume": "331925",
+    "marketCap": "16592450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40042,11 +39860,11 @@
   {
     "symbol": "PRPL",
     "name": "Purple Innovation Inc. Common Stock",
-    "lastsale": "$0.9701",
-    "netchange": "-0.0246",
-    "pctchange": "-2.473%",
-    "volume": "314759",
-    "marketCap": "104489679.00",
+    "lastsale": "$0.99",
+    "netchange": "0.0199",
+    "pctchange": "2.051%",
+    "volume": "280408",
+    "marketCap": "106633112.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Home Furnishings",
@@ -40056,11 +39874,11 @@
   {
     "symbol": "PRPO",
     "name": "Precipio Inc.  Common Stock",
-    "lastsale": "$5.935",
-    "netchange": "0.065",
-    "pctchange": "1.107%",
-    "volume": "4392",
-    "marketCap": "8797646.00",
+    "lastsale": "$5.785",
+    "netchange": "-0.15",
+    "pctchange": "-2.527%",
+    "volume": "2323",
+    "marketCap": "8575296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -40070,11 +39888,11 @@
   {
     "symbol": "PRQR",
     "name": "ProQR Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$3.54",
-    "netchange": "0.07",
-    "pctchange": "2.017%",
-    "volume": "529448",
-    "marketCap": "287995256.00",
+    "lastsale": "$3.56",
+    "netchange": "0.02",
+    "pctchange": "0.565%",
+    "volume": "362896",
+    "marketCap": "289622348.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40084,11 +39902,11 @@
   {
     "symbol": "PRSO",
     "name": "Peraso Inc. Common Stock",
-    "lastsale": "$0.89",
-    "netchange": "-0.0274",
-    "pctchange": "-2.987%",
-    "volume": "74284",
-    "marketCap": "3052664.00",
+    "lastsale": "$0.8753",
+    "netchange": "-0.0147",
+    "pctchange": "-1.652%",
+    "volume": "41804",
+    "marketCap": "3002243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -40098,11 +39916,11 @@
   {
     "symbol": "PRTA",
     "name": "Prothena Corporation plc Ordinary Shares",
-    "lastsale": "$13.93",
-    "netchange": "-0.60",
-    "pctchange": "-4.129%",
-    "volume": "501267",
-    "marketCap": "749555637.00",
+    "lastsale": "$14.05",
+    "netchange": "0.12",
+    "pctchange": "0.861%",
+    "volume": "259188",
+    "marketCap": "756012685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40112,11 +39930,11 @@
   {
     "symbol": "PRTC",
     "name": "PureTech Health plc American Depositary Shares",
-    "lastsale": "$21.03",
-    "netchange": "0.4663",
-    "pctchange": "2.268%",
-    "volume": "1837",
-    "marketCap": "503503015.00",
+    "lastsale": "$22.10",
+    "netchange": "1.07",
+    "pctchange": "5.088%",
+    "volume": "7292",
+    "marketCap": "529121095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40126,11 +39944,11 @@
   {
     "symbol": "PRTG",
     "name": "Portage Biotech Inc. Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "-0.08",
-    "pctchange": "-1.946%",
-    "volume": "9088",
-    "marketCap": "4225914.00",
+    "lastsale": "$4.1264",
+    "netchange": "0.0964",
+    "pctchange": "2.392%",
+    "volume": "11523",
+    "marketCap": "4327001.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -40140,11 +39958,11 @@
   {
     "symbol": "PRTH",
     "name": "Priority Technology Holdings Inc. Common Stock",
-    "lastsale": "$9.79",
-    "netchange": "0.36",
-    "pctchange": "3.818%",
-    "volume": "365569",
-    "marketCap": "755454876.00",
+    "lastsale": "$9.61",
+    "netchange": "-0.18",
+    "pctchange": "-1.839%",
+    "volume": "226414",
+    "marketCap": "741565001.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Business Services",
@@ -40154,11 +39972,11 @@
   {
     "symbol": "PRTS",
     "name": "CarParts.com Inc. Common Stock",
-    "lastsale": "$0.9635",
-    "netchange": "-0.0465",
-    "pctchange": "-4.604%",
-    "volume": "1094169",
-    "marketCap": "55304556.00",
+    "lastsale": "$0.9652",
+    "netchange": "0.0017",
+    "pctchange": "0.176%",
+    "volume": "127571",
+    "marketCap": "55402135.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Auto & Home Supply Stores",
@@ -40168,11 +39986,11 @@
   {
     "symbol": "PRVA",
     "name": "Privia Health Group Inc. Common Stock",
-    "lastsale": "$21.22",
-    "netchange": "-0.78",
-    "pctchange": "-3.545%",
-    "volume": "357653",
-    "marketCap": "2546428753.00",
+    "lastsale": "$21.18",
+    "netchange": "-0.04",
+    "pctchange": "-0.189%",
+    "volume": "381958",
+    "marketCap": "2541628699.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -40182,11 +40000,11 @@
   {
     "symbol": "PRZO",
     "name": "ParaZero Technologies Ltd. Ordinary Shares",
-    "lastsale": "$1.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3055346",
-    "marketCap": "17856000.00",
+    "lastsale": "$1.85",
+    "netchange": "0.25",
+    "pctchange": "15.625%",
+    "volume": "5530521",
+    "marketCap": "20646000.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -40196,11 +40014,11 @@
   {
     "symbol": "PSEC",
     "name": "Prospect Capital Corporation Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "-0.06",
-    "pctchange": "-1.31%",
-    "volume": "3895380",
-    "marketCap": "1971515443.00",
+    "lastsale": "$4.53",
+    "netchange": "0.01",
+    "pctchange": "0.221%",
+    "volume": "2625622",
+    "marketCap": "1975877203.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -40210,11 +40028,11 @@
   {
     "symbol": "PSHG",
     "name": "Performance Shipping Inc. Common Shares",
-    "lastsale": "$1.77",
-    "netchange": "-0.13",
-    "pctchange": "-6.842%",
-    "volume": "54507",
-    "marketCap": "21735027.00",
+    "lastsale": "$1.76",
+    "netchange": "-0.01",
+    "pctchange": "-0.565%",
+    "volume": "63233",
+    "marketCap": "21612230.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40224,11 +40042,11 @@
   {
     "symbol": "PSIG",
     "name": "PS International Group Ltd. Ordinary Shares",
-    "lastsale": "$0.591",
-    "netchange": "-0.0541",
-    "pctchange": "-8.386%",
-    "volume": "62299",
-    "marketCap": "14351216.00",
+    "lastsale": "$0.5826",
+    "netchange": "-0.0084",
+    "pctchange": "-1.421%",
+    "volume": "68889",
+    "marketCap": "14147239.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -40238,11 +40056,11 @@
   {
     "symbol": "PSMT",
     "name": "PriceSmart Inc. Common Stock",
-    "lastsale": "$89.67",
-    "netchange": "-1.45",
-    "pctchange": "-1.591%",
-    "volume": "274623",
-    "marketCap": "2751678272.00",
+    "lastsale": "$91.60",
+    "netchange": "1.93",
+    "pctchange": "2.152%",
+    "volume": "143228",
+    "marketCap": "2810903644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -40252,11 +40070,11 @@
   {
     "symbol": "PSNL",
     "name": "Personalis Inc. Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "-0.21",
-    "pctchange": "-5.263%",
-    "volume": "574614",
-    "marketCap": "267049758.00",
+    "lastsale": "$4.15",
+    "netchange": "0.37",
+    "pctchange": "9.788%",
+    "volume": "617840",
+    "marketCap": "293189549.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -40266,11 +40084,11 @@
   {
     "symbol": "PSNY",
     "name": "Polestar Automotive Holding UK PLC Class A ADS",
-    "lastsale": "$1.07",
-    "netchange": "0.02",
-    "pctchange": "1.905%",
-    "volume": "2030011",
-    "marketCap": "2284675008.00",
+    "lastsale": "$1.10",
+    "netchange": "0.03",
+    "pctchange": "2.804%",
+    "volume": "3434451",
+    "marketCap": "2348731317.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -40280,11 +40098,11 @@
   {
     "symbol": "PSNYW",
     "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)",
-    "lastsale": "$0.1475",
+    "lastsale": "$0.148",
     "netchange": "0.0005",
-    "pctchange": "0.34%",
-    "volume": "28309",
-    "marketCap": "314943517.00",
+    "pctchange": "0.339%",
+    "volume": "105414",
+    "marketCap": "316011123.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -40294,11 +40112,11 @@
   {
     "symbol": "PSTV",
     "name": "PLUS THERAPEUTICS Inc. Common Stock ",
-    "lastsale": "$1.34",
-    "netchange": "0.01",
-    "pctchange": "0.752%",
-    "volume": "87413",
-    "marketCap": "7901086.00",
+    "lastsale": "$1.39",
+    "netchange": "0.05",
+    "pctchange": "3.731%",
+    "volume": "79460",
+    "marketCap": "8195903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -40308,11 +40126,11 @@
   {
     "symbol": "PSTX",
     "name": "Poseida Therapeutics Inc. Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "-0.08",
-    "pctchange": "-0.85%",
-    "volume": "1202716",
-    "marketCap": "909348674.00",
+    "lastsale": "$9.36",
+    "netchange": "0.03",
+    "pctchange": "0.322%",
+    "volume": "804968",
+    "marketCap": "912272625.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40322,11 +40140,11 @@
   {
     "symbol": "PT",
     "name": "Pintec Technology Holdings Limited American Depositary Shares",
-    "lastsale": "$0.928",
-    "netchange": "-0.0145",
-    "pctchange": "-1.538%",
-    "volume": "10272",
-    "marketCap": "14799708.00",
+    "lastsale": "$0.91",
+    "netchange": "-0.018",
+    "pctchange": "-1.94%",
+    "volume": "12545",
+    "marketCap": "14512645.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -40336,11 +40154,11 @@
   {
     "symbol": "PTC",
     "name": "PTC Inc. Common Stock",
-    "lastsale": "$200.86",
-    "netchange": "-0.33",
-    "pctchange": "-0.164%",
-    "volume": "694731",
-    "marketCap": "24129127009.00",
+    "lastsale": "$200.92",
+    "netchange": "0.06",
+    "pctchange": "0.03%",
+    "volume": "721300",
+    "marketCap": "24136334754.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -40350,11 +40168,11 @@
   {
     "symbol": "PTCT",
     "name": "PTC Therapeutics Inc. Common Stock",
-    "lastsale": "$48.40",
-    "netchange": "-1.46",
-    "pctchange": "-2.928%",
-    "volume": "596832",
-    "marketCap": "3732856921.00",
+    "lastsale": "$48.04",
+    "netchange": "-0.36",
+    "pctchange": "-0.744%",
+    "volume": "481891",
+    "marketCap": "3705091870.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40364,11 +40182,11 @@
   {
     "symbol": "PTEN",
     "name": "Patterson-UTI Energy Inc. Common Stock",
-    "lastsale": "$8.13",
-    "netchange": "-0.06",
-    "pctchange": "-0.733%",
-    "volume": "6355295",
-    "marketCap": "3170345963.00",
+    "lastsale": "$7.49",
+    "netchange": "-0.64",
+    "pctchange": "-7.872%",
+    "volume": "13249253",
+    "marketCap": "2920773833.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -40378,11 +40196,11 @@
   {
     "symbol": "PTGX",
     "name": "Protagonist Therapeutics Inc. Common Stock",
-    "lastsale": "$41.68",
-    "netchange": "1.10",
-    "pctchange": "2.711%",
-    "volume": "809047",
-    "marketCap": "2484045390.00",
+    "lastsale": "$42.06",
+    "netchange": "0.38",
+    "pctchange": "0.912%",
+    "volume": "543409",
+    "marketCap": "2506692637.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40392,11 +40210,11 @@
   {
     "symbol": "PTHL",
     "name": "Pheton Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$4.49",
-    "netchange": "-0.12",
-    "pctchange": "-2.603%",
-    "volume": "43137",
-    "marketCap": "65105000.00",
+    "lastsale": "$4.33",
+    "netchange": "-0.16",
+    "pctchange": "-3.563%",
+    "volume": "57126",
+    "marketCap": "62785000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -40406,11 +40224,11 @@
   {
     "symbol": "PTIX",
     "name": "Protagenic Therapeutics Inc. Common Stock",
-    "lastsale": "$0.5381",
-    "netchange": "-0.0089",
-    "pctchange": "-1.627%",
-    "volume": "72707",
-    "marketCap": "3656293.00",
+    "lastsale": "$0.54",
+    "netchange": "0.0019",
+    "pctchange": "0.353%",
+    "volume": "40574",
+    "marketCap": "3669203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40434,11 +40252,11 @@
   {
     "symbol": "PTLE",
     "name": "PTL LTD Ordinary Shares",
-    "lastsale": "$7.39",
-    "netchange": "0.18",
-    "pctchange": "2.497%",
-    "volume": "548776",
-    "marketCap": "92375000.00",
+    "lastsale": "$6.94",
+    "netchange": "-0.45",
+    "pctchange": "-6.089%",
+    "volume": "676441",
+    "marketCap": "86750000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Oil Refining/Marketing",
@@ -40448,11 +40266,11 @@
   {
     "symbol": "PTLO",
     "name": "Portillo's Inc. Class A Common Stock",
-    "lastsale": "$10.45",
-    "netchange": "-0.16",
-    "pctchange": "-1.508%",
-    "volume": "1241619",
-    "marketCap": "775622115.00",
+    "lastsale": "$10.49",
+    "netchange": "0.04",
+    "pctchange": "0.383%",
+    "volume": "1043372",
+    "marketCap": "778591004.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -40462,11 +40280,11 @@
   {
     "symbol": "PTMN",
     "name": "Portman Ridge Finance Corporation Common Stock",
-    "lastsale": "$16.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.12%",
-    "volume": "72048",
-    "marketCap": "153303971.00",
+    "lastsale": "$16.60",
+    "netchange": "-0.04",
+    "pctchange": "-0.24%",
+    "volume": "46415",
+    "marketCap": "152935451.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance: Consumer Services",
@@ -40476,11 +40294,11 @@
   {
     "symbol": "PTON",
     "name": "Peloton Interactive Inc. Class A Common Stock",
-    "lastsale": "$9.65",
-    "netchange": "0.11",
-    "pctchange": "1.153%",
-    "volume": "10722763",
-    "marketCap": "3681081174.00",
+    "lastsale": "$10.01",
+    "netchange": "0.36",
+    "pctchange": "3.731%",
+    "volume": "14712703",
+    "marketCap": "3818406482.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -40490,11 +40308,11 @@
   {
     "symbol": "PTPI",
     "name": "Petros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3345",
-    "netchange": "-0.0031",
-    "pctchange": "-0.918%",
-    "volume": "342966",
-    "marketCap": "3349975.00",
+    "lastsale": "$0.335",
+    "netchange": "0.0005",
+    "pctchange": "0.149%",
+    "volume": "167559",
+    "marketCap": "3354982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40504,11 +40322,11 @@
   {
     "symbol": "PTVE",
     "name": "Pactiv Evergreen Inc. Common stock",
-    "lastsale": "$14.65",
-    "netchange": "-0.04",
-    "pctchange": "-0.272%",
-    "volume": "422231",
-    "marketCap": "2626617252.00",
+    "lastsale": "$14.68",
+    "netchange": "0.03",
+    "pctchange": "0.205%",
+    "volume": "399273",
+    "marketCap": "2631995990.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -40518,11 +40336,11 @@
   {
     "symbol": "PUBM",
     "name": "PubMatic Inc. Class A Common Stock",
-    "lastsale": "$16.10",
-    "netchange": "-0.84",
-    "pctchange": "-4.959%",
-    "volume": "319894",
-    "marketCap": "769044578.00",
+    "lastsale": "$16.81",
+    "netchange": "0.71",
+    "pctchange": "4.41%",
+    "volume": "319933",
+    "marketCap": "802958967.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -40532,11 +40350,11 @@
   {
     "symbol": "PULM",
     "name": "Pulmatrix Inc. Common Stock",
-    "lastsale": "$5.65",
-    "netchange": "-0.26",
-    "pctchange": "-4.399%",
-    "volume": "123117",
-    "marketCap": "20635410.00",
+    "lastsale": "$6.00",
+    "netchange": "0.35",
+    "pctchange": "6.195%",
+    "volume": "95601",
+    "marketCap": "21913710.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40546,11 +40364,11 @@
   {
     "symbol": "PVBC",
     "name": "Provident Bancorp Inc. (MD) Common Stock",
-    "lastsale": "$11.64",
-    "netchange": "0.15",
-    "pctchange": "1.305%",
-    "volume": "24271",
-    "marketCap": "206377701.00",
+    "lastsale": "$11.55",
+    "netchange": "-0.09",
+    "pctchange": "-0.773%",
+    "volume": "19687",
+    "marketCap": "204781997.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -40560,11 +40378,11 @@
   {
     "symbol": "PWM",
     "name": "Prestige Wealth Inc. Class A Ordinary Shares",
-    "lastsale": "$1.10",
-    "netchange": "-0.04",
-    "pctchange": "-3.509%",
-    "volume": "302771",
-    "marketCap": "10065000.00",
+    "lastsale": "$1.54",
+    "netchange": "0.44",
+    "pctchange": "40.00%",
+    "volume": "1220895",
+    "marketCap": "14091000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -40574,11 +40392,11 @@
   {
     "symbol": "PWOD",
     "name": "Penns Woods Bancorp Inc. Common Stock",
-    "lastsale": "$33.62",
-    "netchange": "-0.10",
-    "pctchange": "-0.297%",
-    "volume": "24253",
-    "marketCap": "253647132.00",
+    "lastsale": "$33.97",
+    "netchange": "0.35",
+    "pctchange": "1.041%",
+    "volume": "11237",
+    "marketCap": "256287718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40588,11 +40406,11 @@
   {
     "symbol": "PWP",
     "name": "Perella Weinberg Partners Class A Common Stock",
-    "lastsale": "$25.98",
-    "netchange": "0.63",
-    "pctchange": "2.485%",
-    "volume": "495737",
-    "marketCap": "2290487132.00",
+    "lastsale": "$25.60",
+    "netchange": "-0.38",
+    "pctchange": "-1.463%",
+    "volume": "397405",
+    "marketCap": "2256985011.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -40602,10 +40420,10 @@
   {
     "symbol": "PWUP",
     "name": "PowerUp Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.495",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44",
+    "lastsale": "$11.43",
+    "netchange": "-0.065",
+    "pctchange": "-0.565%",
+    "volume": "237",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40631,9 +40449,9 @@
     "symbol": "PWUPW",
     "name": "PowerUp Acquisition Corp. Warrant",
     "lastsale": "$0.0263",
-    "netchange": "-0.0011",
-    "pctchange": "-4.015%",
-    "volume": "5252",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "25",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40644,11 +40462,11 @@
   {
     "symbol": "PXLW",
     "name": "Pixelworks Inc.  Common Stock",
-    "lastsale": "$0.7606",
-    "netchange": "-0.0415",
-    "pctchange": "-5.174%",
-    "volume": "270445",
-    "marketCap": "44828553.00",
+    "lastsale": "$0.7781",
+    "netchange": "0.0175",
+    "pctchange": "2.301%",
+    "volume": "163346",
+    "marketCap": "45859975.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -40658,11 +40476,11 @@
   {
     "symbol": "PXS",
     "name": "Pyxis Tankers Inc. Common Stock",
-    "lastsale": "$3.70",
-    "netchange": "-0.01",
-    "pctchange": "-0.27%",
-    "volume": "17425",
-    "marketCap": "39007424.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.10",
+    "pctchange": "-2.703%",
+    "volume": "42717",
+    "marketCap": "37953169.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40672,11 +40490,11 @@
   {
     "symbol": "PXSAW",
     "name": "Pyxis Tankers Inc. Warrant",
-    "lastsale": "$0.1978",
-    "netchange": "-0.1008",
-    "pctchange": "-33.758%",
-    "volume": "6006",
-    "marketCap": "2085316.00",
+    "lastsale": "$0.2799",
+    "netchange": "0.0821",
+    "pctchange": "41.507%",
+    "volume": "829",
+    "marketCap": "2950859.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40687,9 +40505,9 @@
     "symbol": "PYCR",
     "name": "Paycor HCM Inc. Common Stock",
     "lastsale": "$19.20",
-    "netchange": "0.41",
-    "pctchange": "2.182%",
-    "volume": "1356801",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1150232",
     "marketCap": "3449449286.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -40700,11 +40518,11 @@
   {
     "symbol": "PYPD",
     "name": "PolyPid Ltd. Ordinary Shares",
-    "lastsale": "$2.95",
-    "netchange": "-0.04",
-    "pctchange": "-1.338%",
-    "volume": "9127",
-    "marketCap": "20070260.00",
+    "lastsale": "$3.02",
+    "netchange": "0.07",
+    "pctchange": "2.373%",
+    "volume": "13238",
+    "marketCap": "20546504.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40714,11 +40532,11 @@
   {
     "symbol": "PYPL",
     "name": "PayPal Holdings Inc. Common Stock",
-    "lastsale": "$89.045",
-    "netchange": "-0.285",
-    "pctchange": "-0.319%",
-    "volume": "9019867",
-    "marketCap": "89271069939.00",
+    "lastsale": "$89.88",
+    "netchange": "0.835",
+    "pctchange": "0.938%",
+    "volume": "6948950",
+    "marketCap": "90108189861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -40728,11 +40546,11 @@
   {
     "symbol": "PYXS",
     "name": "Pyxis Oncology Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.10",
-    "pctchange": "-5.556%",
-    "volume": "1913839",
-    "marketCap": "101091739.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.03",
+    "pctchange": "-1.765%",
+    "volume": "1180949",
+    "marketCap": "99307767.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40742,11 +40560,11 @@
   {
     "symbol": "PZZA",
     "name": "Papa John's International Inc. Common Stock",
-    "lastsale": "$50.13",
-    "netchange": "2.11",
-    "pctchange": "4.394%",
-    "volume": "1038840",
-    "marketCap": "1636324561.00",
+    "lastsale": "$48.75",
+    "netchange": "-1.38",
+    "pctchange": "-2.753%",
+    "volume": "893378",
+    "marketCap": "1591279121.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -40756,11 +40574,11 @@
   {
     "symbol": "QCOM",
     "name": "QUALCOMM Incorporated Common Stock",
-    "lastsale": "$160.39",
-    "netchange": "-2.10",
-    "pctchange": "-1.292%",
-    "volume": "7274109",
-    "marketCap": "178193290000.00",
+    "lastsale": "$159.51",
+    "netchange": "-0.88",
+    "pctchange": "-0.549%",
+    "volume": "9916064",
+    "marketCap": "177215610000.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -40770,11 +40588,11 @@
   {
     "symbol": "QCRH",
     "name": "QCR Holdings Inc. Common Stock",
-    "lastsale": "$90.62",
-    "netchange": "-0.49",
-    "pctchange": "-0.538%",
-    "volume": "82142",
-    "marketCap": "1528662527.00",
+    "lastsale": "$90.39",
+    "netchange": "-0.23",
+    "pctchange": "-0.254%",
+    "volume": "55188",
+    "marketCap": "1524782673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40784,11 +40602,11 @@
   {
     "symbol": "QDEL",
     "name": "QuidelOrtho Corporation Common Stock",
-    "lastsale": "$37.60",
-    "netchange": "-2.24",
-    "pctchange": "-5.622%",
-    "volume": "1142265",
-    "marketCap": "2528852559.00",
+    "lastsale": "$38.20",
+    "netchange": "0.60",
+    "pctchange": "1.596%",
+    "volume": "606146",
+    "marketCap": "2569206589.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -40798,10 +40616,10 @@
   {
     "symbol": "QETA",
     "name": "Quetta Acquisition Corporation Common Stock",
-    "lastsale": "$10.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$10.54",
+    "netchange": "0.01",
+    "pctchange": "0.095%",
+    "volume": "2890",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40815,7 +40633,7 @@
     "lastsale": "$1.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5",
+    "volume": "7",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40826,11 +40644,11 @@
   {
     "symbol": "QFIN",
     "name": "Qifu Technology Inc. American Depositary Shares",
-    "lastsale": "$36.04",
-    "netchange": "-0.40",
-    "pctchange": "-1.098%",
-    "volume": "1579913",
-    "marketCap": "5595371279.00",
+    "lastsale": "$36.83",
+    "netchange": "0.79",
+    "pctchange": "2.192%",
+    "volume": "860403",
+    "marketCap": "5718022314.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -40840,11 +40658,11 @@
   {
     "symbol": "QH",
     "name": "Quhuo Limited American Depository Shares",
-    "lastsale": "$1.36",
-    "netchange": "0.05",
-    "pctchange": "3.817%",
-    "volume": "25397",
-    "marketCap": "8387965.00",
+    "lastsale": "$1.39",
+    "netchange": "0.03",
+    "pctchange": "2.206%",
+    "volume": "39345",
+    "marketCap": "8572993.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -40854,11 +40672,11 @@
   {
     "symbol": "QIPT",
     "name": "Quipt Home Medical Corp. Common Shares",
-    "lastsale": "$2.80",
-    "netchange": "0.02",
-    "pctchange": "0.719%",
-    "volume": "79709",
-    "marketCap": "120652000.00",
+    "lastsale": "$2.69",
+    "netchange": "-0.11",
+    "pctchange": "-3.929%",
+    "volume": "78186",
+    "marketCap": "115912100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -40868,11 +40686,11 @@
   {
     "symbol": "QLGN",
     "name": "Qualigen Therapeutics Inc. Common Stock",
-    "lastsale": "$4.53",
-    "netchange": "-0.2137",
-    "pctchange": "-4.505%",
-    "volume": "67166",
-    "marketCap": "3336032.00",
+    "lastsale": "$4.48",
+    "netchange": "-0.05",
+    "pctchange": "-1.104%",
+    "volume": "31418",
+    "marketCap": "3299211.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40882,11 +40700,11 @@
   {
     "symbol": "QLYS",
     "name": "Qualys Inc. Common Stock",
-    "lastsale": "$156.785",
-    "netchange": "-2.065",
-    "pctchange": "-1.30%",
-    "volume": "438921",
-    "marketCap": "5736834017.00",
+    "lastsale": "$155.38",
+    "netchange": "-1.405",
+    "pctchange": "-0.896%",
+    "volume": "326079",
+    "marketCap": "5685424432.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -40896,11 +40714,11 @@
   {
     "symbol": "QMCO",
     "name": "Quantum Corporation Common Stock",
-    "lastsale": "$12.73",
-    "netchange": "0.08",
-    "pctchange": "0.632%",
-    "volume": "1123067",
-    "marketCap": "61721176.00",
+    "lastsale": "$13.75",
+    "netchange": "1.02",
+    "pctchange": "8.013%",
+    "volume": "2400847",
+    "marketCap": "66666628.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -40910,11 +40728,11 @@
   {
     "symbol": "QMMM",
     "name": "QMMM Holdings Limited Ordinary Shares",
-    "lastsale": "$0.842",
-    "netchange": "-0.005",
-    "pctchange": "-0.59%",
-    "volume": "495128",
-    "marketCap": "14419250.00",
+    "lastsale": "$0.874",
+    "netchange": "0.032",
+    "pctchange": "3.80%",
+    "volume": "831991",
+    "marketCap": "14967250.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -40924,11 +40742,11 @@
   {
     "symbol": "QNCX",
     "name": "Quince Therapeutics Inc. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "-0.18",
-    "pctchange": "-9.00%",
-    "volume": "564334",
-    "marketCap": "80082990.00",
+    "lastsale": "$2.10",
+    "netchange": "0.28",
+    "pctchange": "15.385%",
+    "volume": "298704",
+    "marketCap": "92403450.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40938,11 +40756,11 @@
   {
     "symbol": "QNRX",
     "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$0.75",
-    "netchange": "-0.0599",
-    "pctchange": "-7.396%",
-    "volume": "455753",
-    "marketCap": "3787290.00",
+    "lastsale": "$0.8001",
+    "netchange": "0.0501",
+    "pctchange": "6.68%",
+    "volume": "865099",
+    "marketCap": "4040281.00",
     "country": "Israel",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -40952,11 +40770,11 @@
   {
     "symbol": "QNST",
     "name": "QuinStreet Inc. Common Stock",
-    "lastsale": "$22.19",
-    "netchange": "-0.27",
-    "pctchange": "-1.202%",
-    "volume": "365929",
-    "marketCap": "1248475304.00",
+    "lastsale": "$22.14",
+    "netchange": "-0.05",
+    "pctchange": "-0.225%",
+    "volume": "327922",
+    "marketCap": "1245662156.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Business Services",
@@ -40966,11 +40784,11 @@
   {
     "symbol": "QNTM",
     "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares",
-    "lastsale": "$4.29",
-    "netchange": "0.01",
-    "pctchange": "0.234%",
-    "volume": "174989",
-    "marketCap": "5579059.00",
+    "lastsale": "$4.23",
+    "netchange": "-0.06",
+    "pctchange": "-1.399%",
+    "volume": "46672",
+    "marketCap": "5501030.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40980,10 +40798,10 @@
   {
     "symbol": "QQQX",
     "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest",
-    "lastsale": "$27.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "115317",
+    "lastsale": "$27.18",
+    "netchange": "0.18",
+    "pctchange": "0.667%",
+    "volume": "70891",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -40994,11 +40812,11 @@
   {
     "symbol": "QRHC",
     "name": "Quest Resource Holding Corporation Common Stock",
-    "lastsale": "$6.93",
-    "netchange": "-0.04",
-    "pctchange": "-0.574%",
-    "volume": "42378",
-    "marketCap": "142672588.00",
+    "lastsale": "$6.94",
+    "netchange": "0.01",
+    "pctchange": "0.144%",
+    "volume": "25238",
+    "marketCap": "142878465.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -41008,11 +40826,11 @@
   {
     "symbol": "QRTEA",
     "name": "Qurate Retail Inc. Series A Common Stock",
-    "lastsale": "$0.378",
-    "netchange": "-0.0138",
-    "pctchange": "-3.522%",
-    "volume": "1327751",
-    "marketCap": "150047109.00",
+    "lastsale": "$0.377",
+    "netchange": "-0.001",
+    "pctchange": "-0.265%",
+    "volume": "1936543",
+    "marketCap": "149650159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -41022,11 +40840,11 @@
   {
     "symbol": "QRTEB",
     "name": "Qurate Retail Inc. Series B Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "0.02",
-    "pctchange": "0.575%",
-    "volume": "41703",
-    "marketCap": "1389325084.00",
+    "lastsale": "$3.53",
+    "netchange": "0.03",
+    "pctchange": "0.857%",
+    "volume": "25206",
+    "marketCap": "1401233585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -41036,11 +40854,11 @@
   {
     "symbol": "QRTEP",
     "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$38.65",
-    "netchange": "0.35",
-    "pctchange": "0.914%",
-    "volume": "32322",
-    "marketCap": "15342118428.00",
+    "lastsale": "$38.26",
+    "netchange": "-0.39",
+    "pctchange": "-1.009%",
+    "volume": "37765",
+    "marketCap": "15187307918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -41050,11 +40868,11 @@
   {
     "symbol": "QRVO",
     "name": "Qorvo Inc. Common Stock",
-    "lastsale": "$68.69",
-    "netchange": "-1.39",
-    "pctchange": "-1.983%",
-    "volume": "1359858",
-    "marketCap": "6493038886.00",
+    "lastsale": "$68.33",
+    "netchange": "-0.36",
+    "pctchange": "-0.524%",
+    "volume": "4499949",
+    "marketCap": "6459009274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -41064,11 +40882,11 @@
   {
     "symbol": "QSG",
     "name": "QuantaSing Group Limited American Depositary Shares",
-    "lastsale": "$2.91",
-    "netchange": "-0.17",
-    "pctchange": "-5.519%",
-    "volume": "43378",
-    "marketCap": "148738839.00",
+    "lastsale": "$2.82",
+    "netchange": "-0.09",
+    "pctchange": "-3.093%",
+    "volume": "91227",
+    "marketCap": "144138668.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Other Consumer Services",
@@ -41078,11 +40896,11 @@
   {
     "symbol": "QSI",
     "name": "Quantum-Si Incorporated Class A Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.04",
-    "pctchange": "-3.226%",
-    "volume": "4931463",
-    "marketCap": "171255422.00",
+    "lastsale": "$1.33",
+    "netchange": "0.13",
+    "pctchange": "10.833%",
+    "volume": "9972449",
+    "marketCap": "189808093.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -41092,11 +40910,11 @@
   {
     "symbol": "QSIAW",
     "name": "Quantum-Si Incorporated Warrant",
-    "lastsale": "$0.2251",
-    "netchange": "-0.0349",
-    "pctchange": "-13.423%",
-    "volume": "12367",
-    "marketCap": "32124663.00",
+    "lastsale": "$0.26",
+    "netchange": "0.0349",
+    "pctchange": "15.504%",
+    "volume": "219158",
+    "marketCap": "37105342.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -41106,11 +40924,11 @@
   {
     "symbol": "QTI",
     "name": "QT Imaging Holdings Inc. Common Stock",
-    "lastsale": "$0.53",
-    "netchange": "0.032",
-    "pctchange": "6.426%",
-    "volume": "100162",
-    "marketCap": "11567502.00",
+    "lastsale": "$0.515",
+    "netchange": "-0.015",
+    "pctchange": "-2.83%",
+    "volume": "154323",
+    "marketCap": "11240120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -41120,11 +40938,11 @@
   {
     "symbol": "QTRX",
     "name": "Quanterix Corporation Common Stock",
-    "lastsale": "$11.67",
-    "netchange": "-1.10",
-    "pctchange": "-8.614%",
-    "volume": "277588",
-    "marketCap": "447883315.00",
+    "lastsale": "$11.97",
+    "netchange": "0.30",
+    "pctchange": "2.571%",
+    "volume": "214425",
+    "marketCap": "459397025.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -41134,11 +40952,11 @@
   {
     "symbol": "QTTB",
     "name": "Q32 Bio Inc. Common Stock",
-    "lastsale": "$23.69",
-    "netchange": "-0.76",
-    "pctchange": "-3.108%",
-    "volume": "114887",
-    "marketCap": "288560807.00",
+    "lastsale": "$25.92",
+    "netchange": "2.23",
+    "pctchange": "9.413%",
+    "volume": "217303",
+    "marketCap": "315723770.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41148,11 +40966,11 @@
   {
     "symbol": "QUBT",
     "name": "Quantum Computing Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "0.25",
-    "pctchange": "3.566%",
-    "volume": "23162083",
-    "marketCap": "719367816.00",
+    "lastsale": "$7.93",
+    "netchange": "0.67",
+    "pctchange": "9.229%",
+    "volume": "33646646",
+    "marketCap": "785755755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41162,11 +40980,11 @@
   {
     "symbol": "QUIK",
     "name": "QuickLogic Corporation Common Stock",
-    "lastsale": "$7.31",
-    "netchange": "-0.62",
-    "pctchange": "-7.818%",
-    "volume": "305583",
-    "marketCap": "107508696.00",
+    "lastsale": "$7.50",
+    "netchange": "0.19",
+    "pctchange": "2.599%",
+    "volume": "99066",
+    "marketCap": "110303040.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -41176,11 +40994,11 @@
   {
     "symbol": "QURE",
     "name": "uniQure N.V. Ordinary Shares",
-    "lastsale": "$6.59",
-    "netchange": "0.30",
-    "pctchange": "4.769%",
-    "volume": "1352267",
-    "marketCap": "321217293.00",
+    "lastsale": "$7.45",
+    "netchange": "0.86",
+    "pctchange": "13.05%",
+    "volume": "1049023",
+    "marketCap": "363136393.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41190,11 +41008,11 @@
   {
     "symbol": "QXO",
     "name": "QXO Inc. Common Stock",
-    "lastsale": "$17.10",
-    "netchange": "-0.34",
-    "pctchange": "-1.95%",
-    "volume": "3411485",
-    "marketCap": "7001256335.00",
+    "lastsale": "$17.39",
+    "netchange": "0.29",
+    "pctchange": "1.696%",
+    "volume": "3275295",
+    "marketCap": "7119991091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41204,10 +41022,10 @@
   {
     "symbol": "RADX",
     "name": "Radiopharm Theranostics Limited American Depositary Shares",
-    "lastsale": "$17.67",
-    "netchange": "17.67",
-    "pctchange": "",
-    "volume": "23815",
+    "lastsale": "$18.90",
+    "netchange": "1.23",
+    "pctchange": "6.961%",
+    "volume": "157996",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "",
@@ -41218,11 +41036,11 @@
   {
     "symbol": "RAIL",
     "name": "FreightCar America Inc. Common Stock",
-    "lastsale": "$9.80",
-    "netchange": "-0.23",
-    "pctchange": "-2.293%",
-    "volume": "132874",
-    "marketCap": "185160926.00",
+    "lastsale": "$9.55",
+    "netchange": "-0.25",
+    "pctchange": "-2.551%",
+    "volume": "260073",
+    "marketCap": "180437433.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Railroads",
@@ -41232,11 +41050,11 @@
   {
     "symbol": "RAND",
     "name": "Rand Capital Corporation Common Stock",
-    "lastsale": "$16.98",
-    "netchange": "0.53",
-    "pctchange": "3.222%",
-    "volume": "8330",
-    "marketCap": "43825737.00",
+    "lastsale": "$18.6309",
+    "netchange": "1.6509",
+    "pctchange": "9.723%",
+    "volume": "9718",
+    "marketCap": "48086744.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -41246,11 +41064,11 @@
   {
     "symbol": "RANI",
     "name": "Rani Therapeutics Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-0.08",
-    "pctchange": "-4.145%",
-    "volume": "472490",
-    "marketCap": "105984062.00",
+    "lastsale": "$1.93",
+    "netchange": "0.08",
+    "pctchange": "4.324%",
+    "volume": "409827",
+    "marketCap": "110567156.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41260,11 +41078,11 @@
   {
     "symbol": "RAPP",
     "name": "Rapport Therapeutics Inc. Common Stock",
-    "lastsale": "$20.27",
-    "netchange": "-1.29",
-    "pctchange": "-5.983%",
-    "volume": "117001",
-    "marketCap": "741404783.00",
+    "lastsale": "$20.46",
+    "netchange": "0.19",
+    "pctchange": "0.937%",
+    "volume": "92397",
+    "marketCap": "748354310.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41274,11 +41092,11 @@
   {
     "symbol": "RAPT",
     "name": "RAPT Therapeutics Inc. Common Stock",
-    "lastsale": "$1.035",
-    "netchange": "-0.02",
-    "pctchange": "-1.896%",
-    "volume": "449457",
-    "marketCap": "36181792.00",
+    "lastsale": "$1.055",
+    "netchange": "0.02",
+    "pctchange": "1.932%",
+    "volume": "369978",
+    "marketCap": "36880957.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41288,11 +41106,11 @@
   {
     "symbol": "RARE",
     "name": "Ultragenyx Pharmaceutical Inc. Common Stock",
-    "lastsale": "$47.34",
-    "netchange": "0.23",
-    "pctchange": "0.488%",
-    "volume": "922980",
-    "marketCap": "4371577647.00",
+    "lastsale": "$49.38",
+    "netchange": "2.04",
+    "pctchange": "4.309%",
+    "volume": "815464",
+    "marketCap": "4559959954.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41302,11 +41120,11 @@
   {
     "symbol": "RAVE",
     "name": "Rave Restaurant Group Inc. Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "0.06",
-    "pctchange": "1.846%",
-    "volume": "35030",
-    "marketCap": "48695283.00",
+    "lastsale": "$3.22",
+    "netchange": "-0.09",
+    "pctchange": "-2.719%",
+    "volume": "30035",
+    "marketCap": "47371243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -41316,11 +41134,11 @@
   {
     "symbol": "RAY",
     "name": "Raytech Holding Limited Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "-0.10",
-    "pctchange": "-7.143%",
-    "volume": "26200",
-    "marketCap": "22897008.00",
+    "lastsale": "$1.40",
+    "netchange": "0.10",
+    "pctchange": "7.692%",
+    "volume": "12417",
+    "marketCap": "24658316.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -41330,11 +41148,11 @@
   {
     "symbol": "RAYA",
     "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares",
-    "lastsale": "$1.20",
-    "netchange": "0.02",
-    "pctchange": "1.695%",
-    "volume": "22708",
-    "marketCap": "14940000.00",
+    "lastsale": "$1.28",
+    "netchange": "0.08",
+    "pctchange": "6.667%",
+    "volume": "7354",
+    "marketCap": "15936000.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -41344,11 +41162,11 @@
   {
     "symbol": "RBB",
     "name": "RBB Bancorp Common Stock",
-    "lastsale": "$23.89",
-    "netchange": "-0.17",
-    "pctchange": "-0.707%",
-    "volume": "25484",
-    "marketCap": "422695708.00",
+    "lastsale": "$23.53",
+    "netchange": "-0.36",
+    "pctchange": "-1.507%",
+    "volume": "31609",
+    "marketCap": "416326078.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -41358,11 +41176,11 @@
   {
     "symbol": "RBBN",
     "name": "Ribbon Communications Inc. Common Stock",
-    "lastsale": "$3.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "378872",
-    "marketCap": "685750216.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.256%",
+    "volume": "306892",
+    "marketCap": "683996379.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41372,11 +41190,11 @@
   {
     "symbol": "RBCAA",
     "name": "Republic Bancorp Inc. Class A Common Stock",
-    "lastsale": "$76.42",
-    "netchange": "0.39",
-    "pctchange": "0.513%",
-    "volume": "16406",
-    "marketCap": "1486050940.00",
+    "lastsale": "$75.94",
+    "netchange": "-0.48",
+    "pctchange": "-0.628%",
+    "volume": "15633",
+    "marketCap": "1476716938.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -41386,11 +41204,11 @@
   {
     "symbol": "RBKB",
     "name": "Rhinebeck Bancorp Inc. Common Stock",
-    "lastsale": "$9.72",
-    "netchange": "0.02",
-    "pctchange": "0.206%",
-    "volume": "1617",
-    "marketCap": "107771540.00",
+    "lastsale": "$9.78",
+    "netchange": "0.06",
+    "pctchange": "0.617%",
+    "volume": "10406",
+    "marketCap": "108436796.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -41400,11 +41218,11 @@
   {
     "symbol": "RCAT",
     "name": "Red Cat Holdings Inc. Common Stock",
-    "lastsale": "$8.66",
-    "netchange": "0.27",
-    "pctchange": "3.218%",
-    "volume": "7148383",
-    "marketCap": "653042269.00",
+    "lastsale": "$8.17",
+    "netchange": "-0.49",
+    "pctchange": "-5.658%",
+    "volume": "4927121",
+    "marketCap": "616091840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41414,11 +41232,11 @@
   {
     "symbol": "RCEL",
     "name": "Avita Medical Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "-0.41",
-    "pctchange": "-3.191%",
-    "volume": "79608",
-    "marketCap": "326147305.00",
+    "lastsale": "$13.08",
+    "netchange": "0.64",
+    "pctchange": "5.145%",
+    "volume": "102711",
+    "marketCap": "342926587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -41428,11 +41246,11 @@
   {
     "symbol": "RCKT",
     "name": "Rocket Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.32",
-    "netchange": "-0.26",
-    "pctchange": "-1.915%",
-    "volume": "642359",
-    "marketCap": "1214212372.00",
+    "lastsale": "$13.89",
+    "netchange": "0.57",
+    "pctchange": "4.279%",
+    "volume": "662756",
+    "marketCap": "1266171911.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41442,11 +41260,11 @@
   {
     "symbol": "RCKTW",
     "name": "Rocket Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.0297",
-    "netchange": "-0.0052",
-    "pctchange": "-14.90%",
-    "volume": "136930",
-    "marketCap": "2707365.00",
+    "lastsale": "$0.03",
+    "netchange": "0.0003",
+    "pctchange": "1.01%",
+    "volume": "65999",
+    "marketCap": "2734713.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41456,11 +41274,11 @@
   {
     "symbol": "RCKY",
     "name": "Rocky Brands Inc. Common Stock",
-    "lastsale": "$21.83",
-    "netchange": "-0.64",
-    "pctchange": "-2.848%",
-    "volume": "55853",
-    "marketCap": "162716760.00",
+    "lastsale": "$21.79",
+    "netchange": "-0.04",
+    "pctchange": "-0.183%",
+    "volume": "44827",
+    "marketCap": "162418607.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -41470,11 +41288,11 @@
   {
     "symbol": "RCMT",
     "name": "RCM Technologies Inc. Common Stock",
-    "lastsale": "$24.44",
-    "netchange": "0.44",
-    "pctchange": "1.833%",
-    "volume": "54612",
-    "marketCap": "185671364.00",
+    "lastsale": "$23.98",
+    "netchange": "-0.46",
+    "pctchange": "-1.882%",
+    "volume": "66125",
+    "marketCap": "182176731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -41484,11 +41302,11 @@
   {
     "symbol": "RCON",
     "name": "Recon Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.28",
-    "netchange": "0.01",
-    "pctchange": "0.441%",
-    "volume": "7864",
-    "marketCap": "34400547.00",
+    "lastsale": "$2.2538",
+    "netchange": "-0.0262",
+    "pctchange": "-1.149%",
+    "volume": "3833",
+    "marketCap": "34005242.00",
     "country": "China",
     "ipoyear": "2009",
     "industry": "Oilfield Services/Equipment",
@@ -41498,10 +41316,10 @@
   {
     "symbol": "RDAC",
     "name": "Rising Dragon Acquisition Corp. Ordinary Shares",
-    "lastsale": "$10.00",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "7035",
+    "lastsale": "$9.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "304777",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41512,10 +41330,10 @@
   {
     "symbol": "RDACR",
     "name": "Rising Dragon Acquisition Corp. Rights",
-    "lastsale": "$0.12",
-    "netchange": "-0.0099",
-    "pctchange": "-7.621%",
-    "volume": "47797",
+    "lastsale": "$0.122",
+    "netchange": "0.002",
+    "pctchange": "1.667%",
+    "volume": "201500",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41526,10 +41344,10 @@
   {
     "symbol": "RDACU",
     "name": "Rising Dragon Acquisition Corp. Unit",
-    "lastsale": "$10.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$10.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "200013",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41540,11 +41358,11 @@
   {
     "symbol": "RDCM",
     "name": "Radcom Ltd. Ordinary Shares",
-    "lastsale": "$12.19",
-    "netchange": "-0.21",
-    "pctchange": "-1.694%",
-    "volume": "75013",
-    "marketCap": "186601253.00",
+    "lastsale": "$12.77",
+    "netchange": "0.58",
+    "pctchange": "4.758%",
+    "volume": "59145",
+    "marketCap": "195479738.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -41554,11 +41372,11 @@
   {
     "symbol": "RDFN",
     "name": "Redfin Corporation Common Stock",
-    "lastsale": "$9.67",
-    "netchange": "0.04",
-    "pctchange": "0.415%",
-    "volume": "4113267",
-    "marketCap": "1198891184.00",
+    "lastsale": "$9.80",
+    "netchange": "0.13",
+    "pctchange": "1.344%",
+    "volume": "6892237",
+    "marketCap": "1215008645.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -41568,11 +41386,11 @@
   {
     "symbol": "RDHL",
     "name": "Redhill Biopharma Ltd. American Depositary Shares",
-    "lastsale": "$7.21",
-    "netchange": "-0.46",
-    "pctchange": "-5.997%",
-    "volume": "21946",
-    "marketCap": "9232686.00",
+    "lastsale": "$7.28",
+    "netchange": "0.07",
+    "pctchange": "0.971%",
+    "volume": "12507",
+    "marketCap": "9322324.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41582,11 +41400,11 @@
   {
     "symbol": "RDI",
     "name": "Reading International Inc Class A Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "0.04",
-    "pctchange": "2.564%",
-    "volume": "14251",
-    "marketCap": "35881894.00",
+    "lastsale": "$1.62",
+    "netchange": "0.02",
+    "pctchange": "1.25%",
+    "volume": "36623",
+    "marketCap": "36330418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41596,11 +41414,11 @@
   {
     "symbol": "RDIB",
     "name": "Reading International Inc Class B Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "-0.14",
-    "pctchange": "-2.108%",
-    "volume": "2263",
-    "marketCap": "145770196.00",
+    "lastsale": "$6.26",
+    "netchange": "-0.24",
+    "pctchange": "-3.692%",
+    "volume": "292",
+    "marketCap": "140387912.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41610,11 +41428,11 @@
   {
     "symbol": "RDNT",
     "name": "RadNet Inc. Common Stock",
-    "lastsale": "$79.16",
-    "netchange": "-1.70",
-    "pctchange": "-2.102%",
-    "volume": "534684",
-    "marketCap": "5859956501.00",
+    "lastsale": "$81.61",
+    "netchange": "2.45",
+    "pctchange": "3.095%",
+    "volume": "554278",
+    "marketCap": "6041322007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -41624,11 +41442,11 @@
   {
     "symbol": "RDUS",
     "name": "Radius Recycling Inc. Class A Common Stock",
-    "lastsale": "$19.64",
-    "netchange": "-0.96",
-    "pctchange": "-4.66%",
-    "volume": "145876",
-    "marketCap": "550694877.00",
+    "lastsale": "$18.79",
+    "netchange": "-0.85",
+    "pctchange": "-4.328%",
+    "volume": "123258",
+    "marketCap": "526861341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -41638,11 +41456,11 @@
   {
     "symbol": "RDVT",
     "name": "Red Violet Inc. Common Stock ",
-    "lastsale": "$37.15",
-    "netchange": "-1.03",
-    "pctchange": "-2.698%",
-    "volume": "101006",
-    "marketCap": "512359872.00",
+    "lastsale": "$38.72",
+    "netchange": "1.57",
+    "pctchange": "4.226%",
+    "volume": "130436",
+    "marketCap": "534012765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41652,11 +41470,11 @@
   {
     "symbol": "RDWR",
     "name": "Radware Ltd. Ordinary Shares",
-    "lastsale": "$23.66",
-    "netchange": "-0.18",
-    "pctchange": "-0.755%",
-    "volume": "97767",
-    "marketCap": "986595406.00",
+    "lastsale": "$23.49",
+    "netchange": "-0.17",
+    "pctchange": "-0.719%",
+    "volume": "87207",
+    "marketCap": "979506597.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -41666,25 +41484,39 @@
   {
     "symbol": "RDZN",
     "name": "Roadzen Inc. Ordinary Shares",
-    "lastsale": "$1.36",
-    "netchange": "0.05",
-    "pctchange": "3.817%",
-    "volume": "464204",
-    "marketCap": "93079527.00",
+    "lastsale": "$1.60",
+    "netchange": "0.24",
+    "pctchange": "17.647%",
+    "volume": "1417338",
+    "marketCap": "109505326.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Specialty Insurers",
     "sector": "Finance",
     "url": "/market-activity/stocks/rdzn"
   },
+  {
+    "symbol": "RDZNW",
+    "name": "Roadzen Inc. Warrants",
+    "lastsale": "$0.0406",
+    "netchange": "-0.0095",
+    "pctchange": "-18.962%",
+    "volume": "2656",
+    "marketCap": "2778698.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Specialty Insurers",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/rdznw"
+  },
   {
     "symbol": "REAL",
     "name": "The RealReal Inc. Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "-0.03",
-    "pctchange": "-0.488%",
-    "volume": "2559151",
-    "marketCap": "671310120.00",
+    "lastsale": "$6.44",
+    "netchange": "0.32",
+    "pctchange": "5.229%",
+    "volume": "2198520",
+    "marketCap": "706411302.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -41694,11 +41526,11 @@
   {
     "symbol": "REAX",
     "name": "The Real Brokerage Inc. Common Shares",
-    "lastsale": "$5.43",
-    "netchange": "0.19",
-    "pctchange": "3.626%",
-    "volume": "948423",
-    "marketCap": "1061022000.00",
+    "lastsale": "$5.22",
+    "netchange": "-0.21",
+    "pctchange": "-3.867%",
+    "volume": "1004894",
+    "marketCap": "1019988000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -41708,11 +41540,11 @@
   {
     "symbol": "REBN",
     "name": "Reborn Coffee Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.01",
-    "pctchange": "-0.885%",
-    "volume": "83792",
-    "marketCap": "4113272.00",
+    "lastsale": "$1.13",
+    "netchange": "0.01",
+    "pctchange": "0.893%",
+    "volume": "51225",
+    "marketCap": "4149997.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -41722,11 +41554,11 @@
   {
     "symbol": "RECT",
     "name": "Rectitude Holdings Ltd Ordinary Shares",
-    "lastsale": "$5.60",
-    "netchange": "-0.35",
-    "pctchange": "-5.882%",
-    "volume": "22356",
-    "marketCap": "81200000.00",
+    "lastsale": "$6.19",
+    "netchange": "0.59",
+    "pctchange": "10.536%",
+    "volume": "36414",
+    "marketCap": "89755000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -41736,11 +41568,11 @@
   {
     "symbol": "REE",
     "name": "REE Automotive Ltd. Class A Ordinary Shares",
-    "lastsale": "$7.84",
-    "netchange": "0.14",
-    "pctchange": "1.818%",
-    "volume": "22419",
-    "marketCap": "88065387.00",
+    "lastsale": "$8.41",
+    "netchange": "0.57",
+    "pctchange": "7.27%",
+    "volume": "43524",
+    "marketCap": "94468100.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -41750,11 +41582,11 @@
   {
     "symbol": "REFI",
     "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock",
-    "lastsale": "$16.21",
-    "netchange": "0.21",
-    "pctchange": "1.313%",
-    "volume": "146596",
-    "marketCap": "318274953.00",
+    "lastsale": "$16.01",
+    "netchange": "-0.20",
+    "pctchange": "-1.234%",
+    "volume": "163920",
+    "marketCap": "314348057.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -41764,11 +41596,11 @@
   {
     "symbol": "REFR",
     "name": "Research Frontiers Incorporated Common Stock",
-    "lastsale": "$1.87",
-    "netchange": "0.02",
-    "pctchange": "1.081%",
-    "volume": "9878",
-    "marketCap": "62678262.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.01",
+    "pctchange": "-0.535%",
+    "volume": "43954",
+    "marketCap": "62343084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -41778,11 +41610,11 @@
   {
     "symbol": "REG",
     "name": "Regency Centers Corporation Common Stock",
-    "lastsale": "$74.31",
-    "netchange": "-0.04",
-    "pctchange": "-0.054%",
-    "volume": "842103",
-    "marketCap": "13487665977.00",
+    "lastsale": "$74.13",
+    "netchange": "-0.18",
+    "pctchange": "-0.242%",
+    "volume": "1012669",
+    "marketCap": "13454995005.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -41792,11 +41624,11 @@
   {
     "symbol": "REGCO",
     "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.25",
-    "netchange": "0.05",
-    "pctchange": "0.216%",
-    "volume": "10507",
-    "marketCap": "4220000457.00",
+    "lastsale": "$23.21",
+    "netchange": "-0.04",
+    "pctchange": "-0.172%",
+    "volume": "12871",
+    "marketCap": "4212740241.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41807,9 +41639,9 @@
     "symbol": "REGCP",
     "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$24.29",
-    "netchange": "0.085",
-    "pctchange": "0.351%",
-    "volume": "5865",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3041",
     "marketCap": "4408766069.00",
     "country": "United States",
     "ipoyear": "",
@@ -41820,11 +41652,11 @@
   {
     "symbol": "REGN",
     "name": "Regeneron Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$767.90",
-    "netchange": "13.64",
-    "pctchange": "1.808%",
-    "volume": "779036",
-    "marketCap": "84384170855.00",
+    "lastsale": "$778.00",
+    "netchange": "10.10",
+    "pctchange": "1.315%",
+    "volume": "813654",
+    "marketCap": "85494055118.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41834,11 +41666,11 @@
   {
     "symbol": "REKR",
     "name": "Rekor Systems Inc. Common Stock",
-    "lastsale": "$0.8216",
-    "netchange": "-0.0315",
-    "pctchange": "-3.692%",
-    "volume": "626514",
-    "marketCap": "77086886.00",
+    "lastsale": "$0.9084",
+    "netchange": "0.0868",
+    "pctchange": "10.565%",
+    "volume": "1848984",
+    "marketCap": "85230924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -41848,11 +41680,11 @@
   {
     "symbol": "RELI",
     "name": "Reliance Global Group Inc. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "-0.11",
-    "pctchange": "-6.875%",
-    "volume": "151640",
-    "marketCap": "2551734.00",
+    "lastsale": "$1.59",
+    "netchange": "0.10",
+    "pctchange": "6.711%",
+    "volume": "143208",
+    "marketCap": "2722991.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -41862,11 +41694,11 @@
   {
     "symbol": "RELL",
     "name": "Richardson Electronics Ltd. Common Stock",
-    "lastsale": "$14.06",
-    "netchange": "-0.54",
-    "pctchange": "-3.699%",
-    "volume": "39902",
-    "marketCap": "202190645.00",
+    "lastsale": "$14.11",
+    "netchange": "0.05",
+    "pctchange": "0.356%",
+    "volume": "42919",
+    "marketCap": "202909673.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electronic Components",
@@ -41876,11 +41708,11 @@
   {
     "symbol": "RELY",
     "name": "Remitly Global Inc. Common Stock",
-    "lastsale": "$20.80",
-    "netchange": "-0.18",
-    "pctchange": "-0.858%",
-    "volume": "1057539",
-    "marketCap": "4119672149.00",
+    "lastsale": "$21.10",
+    "netchange": "0.30",
+    "pctchange": "1.442%",
+    "volume": "1339098",
+    "marketCap": "4179090497.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -41890,11 +41722,11 @@
   {
     "symbol": "RENB",
     "name": "Renovaro Inc. Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "0.19",
-    "pctchange": "15.20%",
-    "volume": "1822214",
-    "marketCap": "228552972.00",
+    "lastsale": "$1.77",
+    "netchange": "0.33",
+    "pctchange": "22.917%",
+    "volume": "2214590",
+    "marketCap": "280929695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41907,7 +41739,7 @@
     "lastsale": "$11.64",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "25486",
+    "volume": "733",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41918,11 +41750,11 @@
   {
     "symbol": "RENT",
     "name": "Rent the Runway Inc. Class A Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "-0.43",
-    "pctchange": "-3.682%",
-    "volume": "45307",
-    "marketCap": "42841350.00",
+    "lastsale": "$12.82",
+    "netchange": "1.57",
+    "pctchange": "13.956%",
+    "volume": "274653",
+    "marketCap": "48820098.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -41932,11 +41764,11 @@
   {
     "symbol": "REPL",
     "name": "Replimune Group Inc. Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "-0.12",
-    "pctchange": "-0.911%",
-    "volume": "649474",
-    "marketCap": "892847644.00",
+    "lastsale": "$13.08",
+    "netchange": "0.03",
+    "pctchange": "0.23%",
+    "volume": "501174",
+    "marketCap": "894900168.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41946,11 +41778,11 @@
   {
     "symbol": "RETO",
     "name": "ReTo Eco-Solutions Inc. Class A Shares",
-    "lastsale": "$0.9192",
-    "netchange": "0.0092",
-    "pctchange": "1.011%",
-    "volume": "15858",
-    "marketCap": "3442578.00",
+    "lastsale": "$0.98",
+    "netchange": "0.0608",
+    "pctchange": "6.614%",
+    "volume": "171593",
+    "marketCap": "3670285.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -41960,11 +41792,11 @@
   {
     "symbol": "REVB",
     "name": "Revelation Biosciences Inc. Common Stock",
-    "lastsale": "$0.4538",
-    "netchange": "-0.016",
-    "pctchange": "-3.406%",
-    "volume": "4276473",
-    "marketCap": "1947916.00",
+    "lastsale": "$0.44",
+    "netchange": "-0.0138",
+    "pctchange": "-3.041%",
+    "volume": "861129",
+    "marketCap": "1888680.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41975,9 +41807,9 @@
     "symbol": "REVBW",
     "name": "Revelation Biosciences Inc. Warrant",
     "lastsale": "$0.0134",
-    "netchange": "0.0001",
-    "pctchange": "0.752%",
-    "volume": "1328",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24",
     "marketCap": "57519.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -41988,11 +41820,11 @@
   {
     "symbol": "REYN",
     "name": "Reynolds Consumer Products Inc. Common Stock",
-    "lastsale": "$27.76",
-    "netchange": "0.04",
-    "pctchange": "0.144%",
-    "volume": "478722",
-    "marketCap": "5833651766.00",
+    "lastsale": "$27.43",
+    "netchange": "-0.33",
+    "pctchange": "-1.189%",
+    "volume": "464120",
+    "marketCap": "5764303601.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -42000,32 +41832,18 @@
     "url": "/market-activity/stocks/reyn"
   },
   {
-    "symbol": "RFAC",
-    "name": "RF Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.47",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "103",
-    "marketCap": "0.00",
-    "country": "Singapore",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/rfac"
-  },
-  {
-    "symbol": "RFACR",
-    "name": "RF Acquisition Corp. Rights",
-    "lastsale": "$0.0901",
-    "netchange": "-0.0494",
-    "pctchange": "-35.412%",
-    "volume": "16700",
+    "symbol": "RFACW",
+    "name": "RF Acquisition Corp. Warrants",
+    "lastsale": "$0.0244",
+    "netchange": "0.0036",
+    "pctchange": "17.308%",
+    "volume": "250",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/rfacr"
+    "url": "/market-activity/stocks/rfacw"
   },
   {
     "symbol": "RFAI",
@@ -42033,7 +41851,7 @@
     "lastsale": "$10.19",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "826",
+    "volume": "112",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -42058,11 +41876,11 @@
   {
     "symbol": "RFIL",
     "name": "RF Industries Ltd. Common Stock",
-    "lastsale": "$4.19",
-    "netchange": "0.01",
-    "pctchange": "0.239%",
-    "volume": "8753",
-    "marketCap": "43967702.00",
+    "lastsale": "$4.29",
+    "netchange": "0.10",
+    "pctchange": "2.387%",
+    "volume": "9677",
+    "marketCap": "45017051.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -42072,11 +41890,11 @@
   {
     "symbol": "RGC",
     "name": "Regencell Bioscience Holdings Limited Ordinary Shares",
-    "lastsale": "$5.675",
-    "netchange": "0.235",
-    "pctchange": "4.32%",
-    "volume": "14198",
-    "marketCap": "73848015.00",
+    "lastsale": "$5.89",
+    "netchange": "0.215",
+    "pctchange": "3.789%",
+    "volume": "30936",
+    "marketCap": "76645781.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -42086,11 +41904,11 @@
   {
     "symbol": "RGCO",
     "name": "RGC Resources Inc. Common Stock",
-    "lastsale": "$20.43",
-    "netchange": "-0.11",
-    "pctchange": "-0.536%",
-    "volume": "11244",
-    "marketCap": "208772004.00",
+    "lastsale": "$20.60",
+    "netchange": "0.17",
+    "pctchange": "0.832%",
+    "volume": "7269",
+    "marketCap": "210509216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -42100,11 +41918,11 @@
   {
     "symbol": "RGEN",
     "name": "Repligen Corporation Common Stock",
-    "lastsale": "$142.26",
-    "netchange": "-6.83",
-    "pctchange": "-4.581%",
-    "volume": "444121",
-    "marketCap": "7970361899.00",
+    "lastsale": "$149.20",
+    "netchange": "6.94",
+    "pctchange": "4.878%",
+    "volume": "590853",
+    "marketCap": "8359187370.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42114,11 +41932,11 @@
   {
     "symbol": "RGF",
     "name": "The Real Good Food Company Inc. Class A Common Stock",
-    "lastsale": "$0.2228",
-    "netchange": "-0.0098",
-    "pctchange": "-4.213%",
-    "volume": "231142",
-    "marketCap": "7504841.00",
+    "lastsale": "$0.2325",
+    "netchange": "0.0097",
+    "pctchange": "4.354%",
+    "volume": "154715",
+    "marketCap": "7831577.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -42128,11 +41946,11 @@
   {
     "symbol": "RGLD",
     "name": "Royal Gold Inc. Common Stock",
-    "lastsale": "$146.08",
-    "netchange": "-1.68",
-    "pctchange": "-1.137%",
-    "volume": "258326",
-    "marketCap": "9605758457.00",
+    "lastsale": "$144.26",
+    "netchange": "-1.82",
+    "pctchange": "-1.246%",
+    "volume": "269075",
+    "marketCap": "9486081017.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -42142,11 +41960,11 @@
   {
     "symbol": "RGLS",
     "name": "Regulus Therapeutics Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.10",
-    "pctchange": "-6.211%",
-    "volume": "161145",
-    "marketCap": "98905202.00",
+    "lastsale": "$1.60",
+    "netchange": "0.09",
+    "pctchange": "5.96%",
+    "volume": "197273",
+    "marketCap": "104800214.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42156,11 +41974,11 @@
   {
     "symbol": "RGNX",
     "name": "REGENXBIO Inc. Common Stock",
-    "lastsale": "$8.74",
-    "netchange": "-0.42",
-    "pctchange": "-4.585%",
-    "volume": "1964153",
-    "marketCap": "433023921.00",
+    "lastsale": "$9.58",
+    "netchange": "0.84",
+    "pctchange": "9.611%",
+    "volume": "1745148",
+    "marketCap": "474641780.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42170,11 +41988,11 @@
   {
     "symbol": "RGP",
     "name": "Resources Connection Inc. Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "0.02",
-    "pctchange": "0.236%",
-    "volume": "266295",
-    "marketCap": "284506288.00",
+    "lastsale": "$8.57",
+    "netchange": "0.07",
+    "pctchange": "0.824%",
+    "volume": "402989",
+    "marketCap": "286849281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -42184,11 +42002,11 @@
   {
     "symbol": "RGS",
     "name": "Regis Corporation Common Stock",
-    "lastsale": "$23.59",
-    "netchange": "0.20",
-    "pctchange": "0.855%",
-    "volume": "43198",
-    "marketCap": "53841698.00",
+    "lastsale": "$24.38",
+    "netchange": "0.79",
+    "pctchange": "3.349%",
+    "volume": "7078",
+    "marketCap": "55644790.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Consumer Services",
@@ -42198,11 +42016,11 @@
   {
     "symbol": "RGTI",
     "name": "Rigetti Computing Inc. Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "0.07",
-    "pctchange": "2.251%",
-    "volume": "91200979",
-    "marketCap": "611500673.00",
+    "lastsale": "$4.38",
+    "netchange": "1.20",
+    "pctchange": "37.736%",
+    "volume": "132539777",
+    "marketCap": "842255643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42212,11 +42030,11 @@
   {
     "symbol": "RGTIW",
     "name": "Rigetti Computing Inc. Warrants",
-    "lastsale": "$1.05",
-    "netchange": "0.03",
-    "pctchange": "2.941%",
-    "volume": "296113",
-    "marketCap": "201910599.00",
+    "lastsale": "$1.20",
+    "netchange": "0.15",
+    "pctchange": "14.286%",
+    "volume": "983575",
+    "marketCap": "230754971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42226,11 +42044,11 @@
   {
     "symbol": "RICK",
     "name": "RCI Hospitality Holdings Inc. Common Stock",
-    "lastsale": "$51.31",
-    "netchange": "-0.11",
-    "pctchange": "-0.214%",
-    "volume": "53566",
-    "marketCap": "461612775.00",
+    "lastsale": "$51.30",
+    "netchange": "-0.01",
+    "pctchange": "-0.019%",
+    "volume": "54813",
+    "marketCap": "461522810.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Restaurants",
@@ -42240,11 +42058,11 @@
   {
     "symbol": "RIGL",
     "name": "Rigel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$26.03",
-    "netchange": "-0.46",
-    "pctchange": "-1.737%",
-    "volume": "120355",
-    "marketCap": "458519491.00",
+    "lastsale": "$25.45",
+    "netchange": "-0.58",
+    "pctchange": "-2.228%",
+    "volume": "101052",
+    "marketCap": "448302768.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42254,11 +42072,11 @@
   {
     "symbol": "RILY",
     "name": "B. Riley Financial Inc. Common Stock",
-    "lastsale": "$5.33",
-    "netchange": "-0.05",
-    "pctchange": "-0.929%",
-    "volume": "436620",
-    "marketCap": "161473965.00",
+    "lastsale": "$5.19",
+    "netchange": "-0.14",
+    "pctchange": "-2.627%",
+    "volume": "846098",
+    "marketCap": "157232623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42269,9 +42087,9 @@
     "symbol": "RILYG",
     "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026",
     "lastsale": "$12.80",
-    "netchange": "-0.10",
-    "pctchange": "-0.775%",
-    "volume": "21754",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "35247",
     "marketCap": "387779878.00",
     "country": "United States",
     "ipoyear": "",
@@ -42282,11 +42100,11 @@
   {
     "symbol": "RILYK",
     "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026",
-    "lastsale": "$20.17",
-    "netchange": "0.13",
-    "pctchange": "0.649%",
-    "volume": "8329",
-    "marketCap": "611056262.00",
+    "lastsale": "$19.77",
+    "netchange": "-0.40",
+    "pctchange": "-1.983%",
+    "volume": "13082",
+    "marketCap": "598938140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42296,11 +42114,11 @@
   {
     "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": "$7.6201",
-    "netchange": "-0.1499",
-    "pctchange": "-1.929%",
-    "volume": "11670",
-    "marketCap": "230853238.00",
+    "lastsale": "$7.65",
+    "netchange": "0.0299",
+    "pctchange": "0.392%",
+    "volume": "45222",
+    "marketCap": "231759068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42310,11 +42128,11 @@
   {
     "symbol": "RILYM",
     "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025",
-    "lastsale": "$23.40",
-    "netchange": "-0.0703",
-    "pctchange": "-0.30%",
-    "volume": "17431",
-    "marketCap": "708910090.00",
+    "lastsale": "$23.25",
+    "netchange": "-0.15",
+    "pctchange": "-0.641%",
+    "volume": "29955",
+    "marketCap": "704365795.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42324,11 +42142,11 @@
   {
     "symbol": "RILYN",
     "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026",
-    "lastsale": "$13.85",
-    "netchange": "-0.15",
-    "pctchange": "-1.071%",
-    "volume": "18899",
-    "marketCap": "419589947.00",
+    "lastsale": "$13.80",
+    "netchange": "-0.05",
+    "pctchange": "-0.361%",
+    "volume": "2868",
+    "marketCap": "418075181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42338,11 +42156,11 @@
   {
     "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": "$7.288",
-    "netchange": "0.156",
-    "pctchange": "2.187%",
-    "volume": "14294",
-    "marketCap": "220792168.00",
+    "lastsale": "$7.3966",
+    "netchange": "0.1086",
+    "pctchange": "1.49%",
+    "volume": "11220",
+    "marketCap": "224082238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42352,11 +42170,11 @@
   {
     "symbol": "RILYT",
     "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028",
-    "lastsale": "$11.0361",
-    "netchange": "0.0161",
-    "pctchange": "0.146%",
-    "volume": "39167",
-    "marketCap": "334341993.00",
+    "lastsale": "$10.9145",
+    "netchange": "-0.1216",
+    "pctchange": "-1.102%",
+    "volume": "7069",
+    "marketCap": "330658085.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42366,11 +42184,11 @@
   {
     "symbol": "RILYZ",
     "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028",
-    "lastsale": "$10.2083",
-    "netchange": "0.1682",
-    "pctchange": "1.675%",
-    "volume": "52707",
-    "marketCap": "309263542.00",
+    "lastsale": "$10.26",
+    "netchange": "0.0517",
+    "pctchange": "0.506%",
+    "volume": "27690",
+    "marketCap": "310829809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42380,11 +42198,11 @@
   {
     "symbol": "RIME",
     "name": "Algorhythm Holdings Inc. Common Stock",
-    "lastsale": "$0.0909",
-    "netchange": "-0.0802",
-    "pctchange": "-46.873%",
-    "volume": "39269961",
-    "marketCap": "1292159.00",
+    "lastsale": "$0.092",
+    "netchange": "0.0011",
+    "pctchange": "1.21%",
+    "volume": "71699894",
+    "marketCap": "1307796.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Electronic Products",
@@ -42394,11 +42212,11 @@
   {
     "symbol": "RIOT",
     "name": "Riot Platforms Inc. Common Stock ",
-    "lastsale": "$12.32",
-    "netchange": "-0.63",
-    "pctchange": "-4.865%",
-    "volume": "43855718",
-    "marketCap": "4094250591.00",
+    "lastsale": "$12.95",
+    "netchange": "0.63",
+    "pctchange": "5.114%",
+    "volume": "26652694",
+    "marketCap": "4303615678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -42408,11 +42226,11 @@
   {
     "symbol": "RITR",
     "name": "Reitar Logtech Holdings Limited Ordinary shares",
-    "lastsale": "$3.65",
-    "netchange": "-0.14",
-    "pctchange": "-3.694%",
-    "volume": "236411",
-    "marketCap": "299756250.00",
+    "lastsale": "$4.02",
+    "netchange": "0.37",
+    "pctchange": "10.137%",
+    "volume": "65490",
+    "marketCap": "330142500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -42422,11 +42240,11 @@
   {
     "symbol": "RIVN",
     "name": "Rivian Automotive Inc. Class A Common Stock",
-    "lastsale": "$12.34",
-    "netchange": "0.38",
-    "pctchange": "3.177%",
-    "volume": "44301020",
-    "marketCap": "12595073538.00",
+    "lastsale": "$13.00",
+    "netchange": "0.66",
+    "pctchange": "5.348%",
+    "volume": "46795715",
+    "marketCap": "13268716045.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -42436,11 +42254,11 @@
   {
     "symbol": "RKDA",
     "name": "Arcadia Biosciences Inc. Common Stock",
-    "lastsale": "$5.45",
-    "netchange": "2.753",
-    "pctchange": "102.076%",
-    "volume": "72087862",
-    "marketCap": "7438923.00",
+    "lastsale": "$5.53",
+    "netchange": "0.08",
+    "pctchange": "1.468%",
+    "volume": "698063",
+    "marketCap": "7548118.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Farming/Seeds/Milling",
@@ -42450,11 +42268,11 @@
   {
     "symbol": "RKLB",
     "name": "Rocket Lab USA Inc. Common Stock",
-    "lastsale": "$23.92",
-    "netchange": "0.81",
-    "pctchange": "3.505%",
-    "volume": "19852276",
-    "marketCap": "11957872986.00",
+    "lastsale": "$24.68",
+    "netchange": "0.76",
+    "pctchange": "3.177%",
+    "volume": "19876113",
+    "marketCap": "12337805405.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Military/Government/Technical",
@@ -42464,11 +42282,11 @@
   {
     "symbol": "RLAY",
     "name": "Relay Therapeutics Inc. Common Stock",
-    "lastsale": "$4.28",
-    "netchange": "-0.11",
-    "pctchange": "-2.506%",
-    "volume": "2618731",
-    "marketCap": "716399060.00",
+    "lastsale": "$4.61",
+    "netchange": "0.33",
+    "pctchange": "7.71%",
+    "volume": "2820198",
+    "marketCap": "771635436.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42478,11 +42296,11 @@
   {
     "symbol": "RLMD",
     "name": "Relmada Therapeutics Inc. Common Stock",
-    "lastsale": "$0.45",
-    "netchange": "-0.18",
-    "pctchange": "-28.571%",
-    "volume": "7615067",
-    "marketCap": "13578391.00",
+    "lastsale": "$0.4575",
+    "netchange": "0.0075",
+    "pctchange": "1.667%",
+    "volume": "2592473",
+    "marketCap": "13804697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42493,9 +42311,9 @@
     "symbol": "RLYB",
     "name": "Rallybio Corporation Common Stock",
     "lastsale": "$1.06",
-    "netchange": "-0.03",
-    "pctchange": "-2.752%",
-    "volume": "63343",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "60934",
     "marketCap": "43976841.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -42506,11 +42324,11 @@
   {
     "symbol": "RMBI",
     "name": "Richmond Mutual Bancorporation Inc. Common Stock",
-    "lastsale": "$14.78",
-    "netchange": "0.05",
-    "pctchange": "0.339%",
-    "volume": "17815",
-    "marketCap": "161228960.00",
+    "lastsale": "$14.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.135%",
+    "volume": "14337",
+    "marketCap": "161010788.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -42520,11 +42338,11 @@
   {
     "symbol": "RMBL",
     "name": "RumbleOn Inc. Class B Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "0.05",
-    "pctchange": "0.775%",
-    "volume": "101370",
-    "marketCap": "229911201.00",
+    "lastsale": "$6.36",
+    "netchange": "-0.14",
+    "pctchange": "-2.154%",
+    "volume": "69238",
+    "marketCap": "224959267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42534,11 +42352,11 @@
   {
     "symbol": "RMBS",
     "name": "Rambus Inc. Common Stock",
-    "lastsale": "$57.52",
-    "netchange": "-1.46",
-    "pctchange": "-2.475%",
-    "volume": "411192",
-    "marketCap": "6130219136.00",
+    "lastsale": "$58.83",
+    "netchange": "1.31",
+    "pctchange": "2.277%",
+    "volume": "640876",
+    "marketCap": "6269832959.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -42548,11 +42366,11 @@
   {
     "symbol": "RMCF",
     "name": "Rocky Mountain Chocolate Factory Inc. Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "-0.09",
-    "pctchange": "-2.903%",
-    "volume": "31812",
-    "marketCap": "22869435.00",
+    "lastsale": "$2.96",
+    "netchange": "-0.05",
+    "pctchange": "-1.661%",
+    "volume": "3338",
+    "marketCap": "22489544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -42562,11 +42380,11 @@
   {
     "symbol": "RMCO",
     "name": "Royalty Management Holding Corporation Class A Common Stock",
-    "lastsale": "$0.96",
-    "netchange": "-0.03",
-    "pctchange": "-3.03%",
-    "volume": "5605",
-    "marketCap": "14335601.00",
+    "lastsale": "$0.9499",
+    "netchange": "-0.0101",
+    "pctchange": "-1.052%",
+    "volume": "9202",
+    "marketCap": "14184779.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Multi-Sector Companies",
@@ -42590,11 +42408,11 @@
   {
     "symbol": "RMNI",
     "name": "Rimini Street Inc. (DE) Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.075",
-    "pctchange": "-3.546%",
-    "volume": "135496",
-    "marketCap": "185476800.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.05",
+    "pctchange": "-2.451%",
+    "volume": "204502",
+    "marketCap": "180930800.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -42604,11 +42422,11 @@
   {
     "symbol": "RMR",
     "name": "The RMR Group Inc. Class A Common Stock",
-    "lastsale": "$21.80",
-    "netchange": "-0.25",
-    "pctchange": "-1.134%",
-    "volume": "73543",
-    "marketCap": "694234102.00",
+    "lastsale": "$21.86",
+    "netchange": "0.06",
+    "pctchange": "0.275%",
+    "volume": "60002",
+    "marketCap": "696144838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -42618,11 +42436,11 @@
   {
     "symbol": "RMSG",
     "name": "Real Messenger Corporation Ordinary Shares",
-    "lastsale": "$1.4318",
-    "netchange": "-0.1982",
-    "pctchange": "-12.16%",
-    "volume": "59324",
-    "marketCap": "13346234.00",
+    "lastsale": "$1.50",
+    "netchange": "0.0682",
+    "pctchange": "4.763%",
+    "volume": "60259",
+    "marketCap": "13981947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -42632,11 +42450,11 @@
   {
     "symbol": "RMTI",
     "name": "Rockwell Medical Inc. Common Stock",
-    "lastsale": "$2.18",
+    "lastsale": "$2.13",
     "netchange": "-0.05",
-    "pctchange": "-2.242%",
-    "volume": "612357",
-    "marketCap": "70454997.00",
+    "pctchange": "-2.294%",
+    "volume": "600128",
+    "marketCap": "68839057.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42646,11 +42464,11 @@
   {
     "symbol": "RNA",
     "name": "Avidity Biosciences Inc. Common Stock",
-    "lastsale": "$36.88",
-    "netchange": "-1.05",
-    "pctchange": "-2.768%",
-    "volume": "1249547",
-    "marketCap": "4400127611.00",
+    "lastsale": "$38.27",
+    "netchange": "1.39",
+    "pctchange": "3.769%",
+    "volume": "974377",
+    "marketCap": "4565967562.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42660,11 +42478,11 @@
   {
     "symbol": "RNAC",
     "name": "Cartesian Therapeutics Inc. Common Stock",
-    "lastsale": "$23.01",
-    "netchange": "1.01",
-    "pctchange": "4.591%",
-    "volume": "66367",
-    "marketCap": "584796803.00",
+    "lastsale": "$25.14",
+    "netchange": "2.13",
+    "pctchange": "9.257%",
+    "volume": "141396",
+    "marketCap": "638930536.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42674,11 +42492,11 @@
   {
     "symbol": "RNAZ",
     "name": "TransCode Therapeutics Inc. Common Stock",
-    "lastsale": "$8.70",
-    "netchange": "-1.05",
-    "pctchange": "-10.769%",
-    "volume": "43334",
-    "marketCap": "6057227.00",
+    "lastsale": "$7.73",
+    "netchange": "-0.97",
+    "pctchange": "-11.149%",
+    "volume": "48747",
+    "marketCap": "5381881.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42689,9 +42507,9 @@
     "symbol": "RNW",
     "name": "ReNew Energy Global plc Class A Ordinary Shares",
     "lastsale": "$6.14",
-    "netchange": "0.13",
-    "pctchange": "2.163%",
-    "volume": "791557",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "531275",
     "marketCap": "494635146.00",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -42702,11 +42520,11 @@
   {
     "symbol": "RNWWW",
     "name": "ReNew Energy Global plc Warrant",
-    "lastsale": "$0.2964",
-    "netchange": "0.0128",
-    "pctchange": "4.513%",
-    "volume": "72433",
-    "marketCap": "23877827.00",
+    "lastsale": "$0.30",
+    "netchange": "0.0036",
+    "pctchange": "1.215%",
+    "volume": "6404",
+    "marketCap": "24167841.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42716,11 +42534,11 @@
   {
     "symbol": "RNXT",
     "name": "RenovoRx Inc. Common Stock",
-    "lastsale": "$1.38",
-    "netchange": "0.19",
-    "pctchange": "15.966%",
-    "volume": "410846",
-    "marketCap": "33121848.00",
+    "lastsale": "$1.40",
+    "netchange": "0.02",
+    "pctchange": "1.449%",
+    "volume": "130416",
+    "marketCap": "33601875.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42730,11 +42548,11 @@
   {
     "symbol": "ROAD",
     "name": "Construction Partners Inc. Class A Common Stock",
-    "lastsale": "$99.32",
-    "netchange": "-1.83",
-    "pctchange": "-1.809%",
-    "volume": "240256",
-    "marketCap": "5549733436.00",
+    "lastsale": "$101.855",
+    "netchange": "2.535",
+    "pctchange": "2.552%",
+    "volume": "399140",
+    "marketCap": "5691382392.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Military/Government/Technical",
@@ -42744,11 +42562,11 @@
   {
     "symbol": "ROCK",
     "name": "Gibraltar Industries Inc. Common Stock",
-    "lastsale": "$70.66",
-    "netchange": "-1.35",
-    "pctchange": "-1.875%",
-    "volume": "108240",
-    "marketCap": "2143903610.00",
+    "lastsale": "$70.62",
+    "netchange": "-0.04",
+    "pctchange": "-0.057%",
+    "volume": "89751",
+    "marketCap": "2142689965.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Steel/Iron Ore",
@@ -42758,10 +42576,10 @@
   {
     "symbol": "ROCL",
     "name": "Roth CH Acquisition V Co. Common Stock",
-    "lastsale": "$10.76",
-    "netchange": "-0.04",
-    "pctchange": "-0.37%",
-    "volume": "681",
+    "lastsale": "$9.88",
+    "netchange": "-0.88",
+    "pctchange": "-8.178%",
+    "volume": "112639",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -42769,13 +42587,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/rocl"
   },
+  {
+    "symbol": "ROCLU",
+    "name": "Roth CH Acquisition V Co. Unit",
+    "lastsale": "$11.55",
+    "netchange": "0.26",
+    "pctchange": "2.303%",
+    "volume": "404",
+    "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": "$0.2376",
-    "netchange": "-0.0351",
-    "pctchange": "-12.871%",
-    "volume": "59524",
+    "lastsale": "$0.40",
+    "netchange": "0.1624",
+    "pctchange": "68.35%",
+    "volume": "350397",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -42786,11 +42618,11 @@
   {
     "symbol": "ROIC",
     "name": "Retail Opportunity Investments Corp. Common Stock (MD)",
-    "lastsale": "$17.45",
-    "netchange": "0.02",
-    "pctchange": "0.115%",
-    "volume": "458042",
-    "marketCap": "2244922782.00",
+    "lastsale": "$17.44",
+    "netchange": "-0.01",
+    "pctchange": "-0.057%",
+    "volume": "939391",
+    "marketCap": "2243636293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -42800,11 +42632,11 @@
   {
     "symbol": "ROIV",
     "name": "Roivant Sciences Ltd. Common Shares",
-    "lastsale": "$12.08",
-    "netchange": "-0.03",
-    "pctchange": "-0.248%",
-    "volume": "3222373",
-    "marketCap": "8793632908.00",
+    "lastsale": "$12.36",
+    "netchange": "0.28",
+    "pctchange": "2.318%",
+    "volume": "4425175",
+    "marketCap": "8997458836.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42814,11 +42646,11 @@
   {
     "symbol": "ROKU",
     "name": "Roku Inc. Class A Common Stock",
-    "lastsale": "$82.03",
-    "netchange": "-0.91",
-    "pctchange": "-1.097%",
-    "volume": "4289031",
-    "marketCap": "11910692591.00",
+    "lastsale": "$84.12",
+    "netchange": "2.09",
+    "pctchange": "2.548%",
+    "volume": "4221624",
+    "marketCap": "12214158975.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -42828,11 +42660,11 @@
   {
     "symbol": "ROMA",
     "name": "Roma Green Finance Limited Ordinary Shares",
-    "lastsale": "$0.8103",
-    "netchange": "-0.0397",
-    "pctchange": "-4.671%",
-    "volume": "6463",
-    "marketCap": "12608268.00",
+    "lastsale": "$0.798",
+    "netchange": "-0.0123",
+    "pctchange": "-1.518%",
+    "volume": "32236",
+    "marketCap": "12416880.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -42842,11 +42674,11 @@
   {
     "symbol": "ROOT",
     "name": "Root Inc. Class A Common Stock",
-    "lastsale": "$95.71",
-    "netchange": "5.26",
-    "pctchange": "5.815%",
-    "volume": "379460",
-    "marketCap": "1445221000.00",
+    "lastsale": "$97.68",
+    "netchange": "1.97",
+    "pctchange": "2.058%",
+    "volume": "333208",
+    "marketCap": "1474968000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -42856,11 +42688,11 @@
   {
     "symbol": "ROP",
     "name": "Roper Technologies Inc. Common Stock",
-    "lastsale": "$557.90",
-    "netchange": "-18.05",
-    "pctchange": "-3.134%",
-    "volume": "750912",
-    "marketCap": "59823143343.00",
+    "lastsale": "$551.20",
+    "netchange": "-6.70",
+    "pctchange": "-1.201%",
+    "volume": "544767",
+    "marketCap": "59104708031.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -42870,11 +42702,11 @@
   {
     "symbol": "ROST",
     "name": "Ross Stores Inc. Common Stock",
-    "lastsale": "$156.61",
-    "netchange": "2.13",
-    "pctchange": "1.379%",
-    "volume": "2884328",
-    "marketCap": "51957325751.00",
+    "lastsale": "$156.48",
+    "netchange": "-0.13",
+    "pctchange": "-0.083%",
+    "volume": "3692153",
+    "marketCap": "51914196626.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -42884,11 +42716,11 @@
   {
     "symbol": "RPAY",
     "name": "Repay Holdings Corporation Class A Common Stock",
-    "lastsale": "$7.68",
-    "netchange": "-0.26",
-    "pctchange": "-3.275%",
-    "volume": "561281",
-    "marketCap": "705826936.00",
+    "lastsale": "$7.98",
+    "netchange": "0.30",
+    "pctchange": "3.906%",
+    "volume": "654457",
+    "marketCap": "733398301.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -42898,11 +42730,11 @@
   {
     "symbol": "RPD",
     "name": "Rapid7 Inc. Common Stock",
-    "lastsale": "$43.43",
-    "netchange": "-0.51",
-    "pctchange": "-1.161%",
-    "volume": "646436",
-    "marketCap": "2745062725.00",
+    "lastsale": "$43.48",
+    "netchange": "0.05",
+    "pctchange": "0.115%",
+    "volume": "699390",
+    "marketCap": "2748223055.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -42912,11 +42744,11 @@
   {
     "symbol": "RPID",
     "name": "Rapid Micro Biosystems Inc. Class A Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.04",
-    "pctchange": "-3.738%",
-    "volume": "63577",
-    "marketCap": "44325248.00",
+    "lastsale": "$1.05",
+    "netchange": "0.02",
+    "pctchange": "1.942%",
+    "volume": "42770",
+    "marketCap": "45185932.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -42926,11 +42758,11 @@
   {
     "symbol": "RPRX",
     "name": "Royalty Pharma plc Class A Ordinary Shares ",
-    "lastsale": "$26.39",
-    "netchange": "0.29",
-    "pctchange": "1.111%",
-    "volume": "2390459",
-    "marketCap": "15548533643.00",
+    "lastsale": "$25.91",
+    "netchange": "-0.48",
+    "pctchange": "-1.819%",
+    "volume": "4327020",
+    "marketCap": "15265725908.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42940,11 +42772,11 @@
   {
     "symbol": "RPTX",
     "name": "Repare Therapeutics Inc. Common Shares",
-    "lastsale": "$2.97",
-    "netchange": "0.07",
-    "pctchange": "2.414%",
-    "volume": "129415",
-    "marketCap": "126256803.00",
+    "lastsale": "$3.15",
+    "netchange": "0.18",
+    "pctchange": "6.061%",
+    "volume": "191761",
+    "marketCap": "133908730.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42954,10 +42786,10 @@
   {
     "symbol": "RR",
     "name": "Richtech Robotics Inc. Class B Common Stock",
-    "lastsale": "$0.7375",
-    "netchange": "-0.0649",
-    "pctchange": "-8.088%",
-    "volume": "5045878",
+    "lastsale": "$0.8058",
+    "netchange": "0.0683",
+    "pctchange": "9.261%",
+    "volume": "3122136",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -42968,11 +42800,11 @@
   {
     "symbol": "RRBI",
     "name": "Red River Bancshares Inc. Common Stock",
-    "lastsale": "$60.79",
-    "netchange": "-0.25",
-    "pctchange": "-0.41%",
-    "volume": "4508",
-    "marketCap": "414959835.00",
+    "lastsale": "$60.03",
+    "netchange": "-0.76",
+    "pctchange": "-1.25%",
+    "volume": "4955",
+    "marketCap": "409771984.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -42982,11 +42814,11 @@
   {
     "symbol": "RRGB",
     "name": "Red Robin Gourmet Burgers Inc. Common Stock",
-    "lastsale": "$5.80",
-    "netchange": "-0.13",
-    "pctchange": "-2.192%",
-    "volume": "416388",
-    "marketCap": "91506374.00",
+    "lastsale": "$5.59",
+    "netchange": "-0.21",
+    "pctchange": "-3.621%",
+    "volume": "250981",
+    "marketCap": "88193212.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Restaurants",
@@ -42996,11 +42828,11 @@
   {
     "symbol": "RRR",
     "name": "Red Rock Resorts Inc. Class A Common Stock",
-    "lastsale": "$50.40",
-    "netchange": "0.51",
-    "pctchange": "1.022%",
-    "volume": "593612",
-    "marketCap": "5323199465.00",
+    "lastsale": "$49.53",
+    "netchange": "-0.87",
+    "pctchange": "-1.726%",
+    "volume": "329615",
+    "marketCap": "5231310903.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -43010,11 +42842,11 @@
   {
     "symbol": "RSLS",
     "name": "ReShape Lifesciences Inc. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "-0.55",
-    "pctchange": "-10.018%",
-    "volume": "64589",
-    "marketCap": "3520639.00",
+    "lastsale": "$4.9673",
+    "netchange": "0.0273",
+    "pctchange": "0.553%",
+    "volume": "43124",
+    "marketCap": "3540095.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -43024,11 +42856,11 @@
   {
     "symbol": "RSSS",
     "name": "Research Solutions Inc Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "0.01",
-    "pctchange": "0.278%",
-    "volume": "194000",
-    "marketCap": "117372551.00",
+    "lastsale": "$3.78",
+    "netchange": "0.17",
+    "pctchange": "4.709%",
+    "volume": "179221",
+    "marketCap": "122899790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -43038,11 +42870,11 @@
   {
     "symbol": "RSVR",
     "name": "Reservoir Media Inc. Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "-0.27",
-    "pctchange": "-2.821%",
-    "volume": "18125",
-    "marketCap": "606569762.00",
+    "lastsale": "$9.37",
+    "netchange": "0.07",
+    "pctchange": "0.753%",
+    "volume": "57139",
+    "marketCap": "611135340.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43052,11 +42884,11 @@
   {
     "symbol": "RSVRW",
     "name": "Reservoir Media Inc. Warrant",
-    "lastsale": "$1.4499",
-    "netchange": "0.0799",
-    "pctchange": "5.832%",
-    "volume": "594",
-    "marketCap": "94566182.00",
+    "lastsale": "$1.4699",
+    "netchange": "0.02",
+    "pctchange": "1.379%",
+    "volume": "403",
+    "marketCap": "95870634.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43066,11 +42898,11 @@
   {
     "symbol": "RTC",
     "name": "Baijiayun Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$9.25",
-    "netchange": "-0.02",
-    "pctchange": "-0.216%",
-    "volume": "29826",
-    "marketCap": "190704077.00",
+    "lastsale": "$8.46",
+    "netchange": "-0.79",
+    "pctchange": "-8.541%",
+    "volume": "29613",
+    "marketCap": "174416918.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -43080,11 +42912,11 @@
   {
     "symbol": "RUM",
     "name": "Rumble Inc. Class A Common Stock",
-    "lastsale": "$6.975",
-    "netchange": "-0.365",
-    "pctchange": "-4.973%",
-    "volume": "3422736",
-    "marketCap": "2716888489.00",
+    "lastsale": "$8.41",
+    "netchange": "1.435",
+    "pctchange": "20.573%",
+    "volume": "12678348",
+    "marketCap": "3275846910.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -43094,11 +42926,11 @@
   {
     "symbol": "RUMBW",
     "name": "Rumble Inc. Warrant",
-    "lastsale": "$2.25",
-    "netchange": "-0.13",
-    "pctchange": "-5.462%",
-    "volume": "100157",
-    "marketCap": "876415642.00",
+    "lastsale": "$2.78",
+    "netchange": "0.53",
+    "pctchange": "23.556%",
+    "volume": "194552",
+    "marketCap": "1082860215.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -43108,11 +42940,11 @@
   {
     "symbol": "RUN",
     "name": "Sunrun Inc. Common Stock",
-    "lastsale": "$10.36",
-    "netchange": "-0.35",
-    "pctchange": "-3.268%",
-    "volume": "8734706",
-    "marketCap": "2324155915.00",
+    "lastsale": "$10.58",
+    "netchange": "0.22",
+    "pctchange": "2.124%",
+    "volume": "6287750",
+    "marketCap": "2373510577.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -43122,11 +42954,11 @@
   {
     "symbol": "RUSHA",
     "name": "Rush Enterprises Inc. Common Stock Cl A",
-    "lastsale": "$61.71",
-    "netchange": "-0.46",
-    "pctchange": "-0.74%",
-    "volume": "175252",
-    "marketCap": "4876721366.00",
+    "lastsale": "$61.94",
+    "netchange": "0.23",
+    "pctchange": "0.373%",
+    "volume": "217160",
+    "marketCap": "4894897446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -43136,11 +42968,11 @@
   {
     "symbol": "RUSHB",
     "name": "Rush Enterprises Inc. Class B",
-    "lastsale": "$56.05",
-    "netchange": "-0.66",
-    "pctchange": "-1.164%",
-    "volume": "9120",
-    "marketCap": "4429431738.00",
+    "lastsale": "$57.46",
+    "netchange": "1.41",
+    "pctchange": "2.516%",
+    "volume": "8309",
+    "marketCap": "4540859013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -43150,11 +42982,11 @@
   {
     "symbol": "RVMD",
     "name": "Revolution Medicines Inc. Common Stock",
-    "lastsale": "$47.30",
-    "netchange": "-0.95",
-    "pctchange": "-1.969%",
-    "volume": "3058063",
-    "marketCap": "7956777194.00",
+    "lastsale": "$48.07",
+    "netchange": "0.77",
+    "pctchange": "1.628%",
+    "volume": "3643097",
+    "marketCap": "8086306125.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43164,11 +42996,11 @@
   {
     "symbol": "RVMDW",
     "name": "Revolution Medicines Inc. Warrant",
-    "lastsale": "$0.335",
-    "netchange": "-0.015",
-    "pctchange": "-4.286%",
-    "volume": "30300",
-    "marketCap": "56353496.00",
+    "lastsale": "$0.3591",
+    "netchange": "0.0241",
+    "pctchange": "7.194%",
+    "volume": "7457",
+    "marketCap": "60407583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -43178,11 +43010,11 @@
   {
     "symbol": "RVNC",
     "name": "Revance Therapeutics Inc. Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "-0.23",
-    "pctchange": "-5.516%",
-    "volume": "1220825",
-    "marketCap": "413315409.00",
+    "lastsale": "$3.82",
+    "netchange": "-0.12",
+    "pctchange": "-3.046%",
+    "volume": "1149223",
+    "marketCap": "400727122.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43192,11 +43024,11 @@
   {
     "symbol": "RVPH",
     "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ",
-    "lastsale": "$1.43",
-    "netchange": "0.18",
-    "pctchange": "14.40%",
-    "volume": "1695189",
-    "marketCap": "47820915.00",
+    "lastsale": "$1.65",
+    "netchange": "0.22",
+    "pctchange": "15.385%",
+    "volume": "1906126",
+    "marketCap": "55177978.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43206,11 +43038,11 @@
   {
     "symbol": "RVPHW",
     "name": "Reviva Pharmaceuticals Holdings Inc. Warrants",
-    "lastsale": "$0.235",
-    "netchange": "0.015",
-    "pctchange": "6.818%",
-    "volume": "34189",
-    "marketCap": "7858682.00",
+    "lastsale": "$0.2401",
+    "netchange": "0.0051",
+    "pctchange": "2.17%",
+    "volume": "20170",
+    "marketCap": "8029232.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43220,11 +43052,11 @@
   {
     "symbol": "RVSB",
     "name": "Riverview Bancorp Inc Common Stock",
-    "lastsale": "$5.67",
-    "netchange": "0.01",
-    "pctchange": "0.177%",
-    "volume": "24816",
-    "marketCap": "119458979.00",
+    "lastsale": "$5.71",
+    "netchange": "0.04",
+    "pctchange": "0.705%",
+    "volume": "12744",
+    "marketCap": "120301723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -43234,11 +43066,11 @@
   {
     "symbol": "RVSN",
     "name": "Rail Vision Ltd. Ordinary Share",
-    "lastsale": "$0.434",
-    "netchange": "-0.0125",
-    "pctchange": "-2.80%",
-    "volume": "208701",
-    "marketCap": "8728159.00",
+    "lastsale": "$0.4425",
+    "netchange": "0.0085",
+    "pctchange": "1.959%",
+    "volume": "135626",
+    "marketCap": "8899102.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -43248,11 +43080,11 @@
   {
     "symbol": "RVSNW",
     "name": "Rail Vision Ltd. Warrant",
-    "lastsale": "$0.0867",
-    "netchange": "-0.0026",
-    "pctchange": "-2.912%",
-    "volume": "5500",
-    "marketCap": "1743621.00",
+    "lastsale": "$0.065",
+    "netchange": "-0.0218",
+    "pctchange": "-25.115%",
+    "volume": "200",
+    "marketCap": "1307213.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -43262,11 +43094,11 @@
   {
     "symbol": "RVYL",
     "name": "Ryvyl Inc. Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.18",
-    "pctchange": "13.333%",
-    "volume": "295330",
-    "marketCap": "11314622.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.07",
+    "pctchange": "-4.575%",
+    "volume": "62656",
+    "marketCap": "10796960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -43276,11 +43108,11 @@
   {
     "symbol": "RWAY",
     "name": "Runway Growth Finance Corp. Common Stock",
-    "lastsale": "$10.24",
-    "netchange": "-0.20",
-    "pctchange": "-1.916%",
-    "volume": "288812",
-    "marketCap": "382972129.00",
+    "lastsale": "$10.56",
+    "netchange": "0.32",
+    "pctchange": "3.125%",
+    "volume": "322357",
+    "marketCap": "394940008.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -43290,11 +43122,11 @@
   {
     "symbol": "RWAYL",
     "name": "Runway Growth Finance Corp. 7.50% Notes due 2027",
-    "lastsale": "$25.07",
-    "netchange": "0.0616",
-    "pctchange": "0.246%",
-    "volume": "7325",
-    "marketCap": "937608524.00",
+    "lastsale": "$25.0636",
+    "netchange": "-0.0064",
+    "pctchange": "-0.026%",
+    "volume": "4578",
+    "marketCap": "937369166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -43304,11 +43136,11 @@
   {
     "symbol": "RWAYZ",
     "name": "Runway Growth Finance Corp. 8.00% Notes due 2027",
-    "lastsale": "$25.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9477",
-    "marketCap": "940600493.00",
+    "lastsale": "$25.17",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "11051",
+    "marketCap": "941348486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -43318,11 +43150,11 @@
   {
     "symbol": "RXRX",
     "name": "Recursion Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "-0.54",
-    "pctchange": "-7.574%",
-    "volume": "13423266",
-    "marketCap": "1888963089.00",
+    "lastsale": "$8.01",
+    "netchange": "1.42",
+    "pctchange": "21.548%",
+    "volume": "30788094",
+    "marketCap": "2295993072.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43332,11 +43164,11 @@
   {
     "symbol": "RXST",
     "name": "RxSight Inc. Common Stock",
-    "lastsale": "$42.28",
-    "netchange": "-0.88",
-    "pctchange": "-2.039%",
-    "volume": "428969",
-    "marketCap": "1704072780.00",
+    "lastsale": "$43.15",
+    "netchange": "0.87",
+    "pctchange": "2.058%",
+    "volume": "584485",
+    "marketCap": "1739137665.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -43346,11 +43178,11 @@
   {
     "symbol": "RXT",
     "name": "Rackspace Technology Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "-0.03",
-    "pctchange": "-1.149%",
-    "volume": "1319531",
-    "marketCap": "587127723.00",
+    "lastsale": "$2.59",
+    "netchange": "0.01",
+    "pctchange": "0.388%",
+    "volume": "935313",
+    "marketCap": "589403412.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -43360,11 +43192,11 @@
   {
     "symbol": "RYAAY",
     "name": "Ryanair Holdings plc American Depositary Shares",
-    "lastsale": "$46.86",
-    "netchange": "2.45",
-    "pctchange": "5.517%",
-    "volume": "1771107",
-    "marketCap": "25749444321.00",
+    "lastsale": "$46.65",
+    "netchange": "-0.21",
+    "pctchange": "-0.448%",
+    "volume": "769400",
+    "marketCap": "25634049885.00",
     "country": "Ireland",
     "ipoyear": "1997",
     "industry": "Air Freight/Delivery Services",
@@ -43374,11 +43206,11 @@
   {
     "symbol": "RYTM",
     "name": "Rhythm Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$57.82",
-    "netchange": "-2.55",
-    "pctchange": "-4.224%",
-    "volume": "373055",
-    "marketCap": "3553447730.00",
+    "lastsale": "$58.89",
+    "netchange": "1.07",
+    "pctchange": "1.851%",
+    "volume": "346623",
+    "marketCap": "3619206793.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43388,11 +43220,11 @@
   {
     "symbol": "RZLT",
     "name": "Rezolute Inc. Common Stock (NV)",
-    "lastsale": "$5.24",
-    "netchange": "0.08",
-    "pctchange": "1.55%",
-    "volume": "406318",
-    "marketCap": "303621666.00",
+    "lastsale": "$5.18",
+    "netchange": "-0.06",
+    "pctchange": "-1.145%",
+    "volume": "383591",
+    "marketCap": "300145082.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43402,11 +43234,11 @@
   {
     "symbol": "RZLV",
     "name": "Rezolve AI Limited Ordinary Shares",
-    "lastsale": "$2.12",
-    "netchange": "-0.17",
-    "pctchange": "-7.424%",
-    "volume": "1520461",
-    "marketCap": "365027470.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.29",
+    "pctchange": "-13.679%",
+    "volume": "1721733",
+    "marketCap": "315094467.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43416,11 +43248,11 @@
   {
     "symbol": "RZLVW",
     "name": "Rezolve AI Limited Warrants",
-    "lastsale": "$0.1251",
-    "netchange": "-0.005",
-    "pctchange": "-3.843%",
-    "volume": "16537",
-    "marketCap": "21540064.00",
+    "lastsale": "$0.122",
+    "netchange": "-0.0031",
+    "pctchange": "-2.478%",
+    "volume": "41855",
+    "marketCap": "21006298.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43430,11 +43262,11 @@
   {
     "symbol": "SABR",
     "name": "Sabre Corporation Common Stock",
-    "lastsale": "$3.85",
-    "netchange": "0.01",
-    "pctchange": "0.26%",
-    "volume": "4088439",
-    "marketCap": "1485537850.00",
+    "lastsale": "$3.74",
+    "netchange": "-0.11",
+    "pctchange": "-2.857%",
+    "volume": "4188872",
+    "marketCap": "1443093911.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -43444,11 +43276,11 @@
   {
     "symbol": "SABS",
     "name": "SAB Biotherapeutics Inc. Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "0.08",
-    "pctchange": "2.768%",
-    "volume": "153789",
-    "marketCap": "27410944.00",
+    "lastsale": "$3.07",
+    "netchange": "0.10",
+    "pctchange": "3.367%",
+    "volume": "152698",
+    "marketCap": "28333871.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43458,11 +43290,11 @@
   {
     "symbol": "SABSW",
     "name": "SAB Biotherapeutics Inc. Warrant",
-    "lastsale": "$0.051",
-    "netchange": "0.001",
-    "pctchange": "2.00%",
-    "volume": "28509",
-    "marketCap": "470693.00",
+    "lastsale": "$0.057",
+    "netchange": "0.006",
+    "pctchange": "11.765%",
+    "volume": "14745",
+    "marketCap": "526069.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43472,11 +43304,11 @@
   {
     "symbol": "SAFT",
     "name": "Safety Insurance Group Inc. Common Stock",
-    "lastsale": "$87.13",
-    "netchange": "1.04",
-    "pctchange": "1.208%",
-    "volume": "70223",
-    "marketCap": "1292835550.00",
+    "lastsale": "$86.27",
+    "netchange": "-0.86",
+    "pctchange": "-0.987%",
+    "volume": "37614",
+    "marketCap": "1280074864.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Property-Casualty Insurers",
@@ -43486,11 +43318,11 @@
   {
     "symbol": "SAG",
     "name": "SAG Holdings Limited Ordinary Shares",
-    "lastsale": "$3.25",
-    "netchange": "0.17",
-    "pctchange": "5.519%",
-    "volume": "223628",
-    "marketCap": "32093750.00",
+    "lastsale": "$3.12",
+    "netchange": "-0.13",
+    "pctchange": "-4.00%",
+    "volume": "78500",
+    "marketCap": "30810000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -43500,11 +43332,11 @@
   {
     "symbol": "SAGE",
     "name": "Sage Therapeutics Inc. Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "-0.01",
-    "pctchange": "-0.178%",
-    "volume": "865045",
-    "marketCap": "342570273.00",
+    "lastsale": "$5.61",
+    "netchange": "0.01",
+    "pctchange": "0.179%",
+    "volume": "849828",
+    "marketCap": "343182005.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43514,11 +43346,11 @@
   {
     "symbol": "SAIA",
     "name": "Saia Inc. Common Stock",
-    "lastsale": "$516.83",
-    "netchange": "-25.53",
-    "pctchange": "-4.707%",
-    "volume": "314375",
-    "marketCap": "13745132612.00",
+    "lastsale": "$515.93",
+    "netchange": "-0.90",
+    "pctchange": "-0.174%",
+    "volume": "349999",
+    "marketCap": "13721197045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -43528,11 +43360,11 @@
   {
     "symbol": "SAIC",
     "name": "Science Applications International Corporation Common Stock",
-    "lastsale": "$120.78",
-    "netchange": "-3.13",
-    "pctchange": "-2.526%",
-    "volume": "1047052",
-    "marketCap": "5981038040.00",
+    "lastsale": "$118.06",
+    "netchange": "-2.72",
+    "pctchange": "-2.252%",
+    "volume": "800260",
+    "marketCap": "5846343360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -43542,11 +43374,11 @@
   {
     "symbol": "SAIH",
     "name": "SAIHEAT Limited Class A Ordinary Shares",
-    "lastsale": "$0.9538",
-    "netchange": "0.0073",
-    "pctchange": "0.771%",
-    "volume": "102322",
-    "marketCap": "13747405.00",
+    "lastsale": "$0.9455",
+    "netchange": "-0.0083",
+    "pctchange": "-0.87%",
+    "volume": "121316",
+    "marketCap": "13627774.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43557,9 +43389,9 @@
     "symbol": "SAIHW",
     "name": "SAIHEAT Limited Warrant",
     "lastsale": "$0.095",
-    "netchange": "-0.0535",
-    "pctchange": "-36.027%",
-    "volume": "2250",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30",
     "marketCap": "1369263.00",
     "country": "Singapore",
     "ipoyear": "2021",
@@ -43570,11 +43402,11 @@
   {
     "symbol": "SAMG",
     "name": "Silvercrest Asset Management Group Inc. Class A Common Stock",
-    "lastsale": "$17.96",
-    "netchange": "-0.06",
-    "pctchange": "-0.333%",
-    "volume": "14954",
-    "marketCap": "249010102.00",
+    "lastsale": "$18.04",
+    "netchange": "0.08",
+    "pctchange": "0.445%",
+    "volume": "16980",
+    "marketCap": "250119278.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -43584,11 +43416,11 @@
   {
     "symbol": "SANA",
     "name": "Sana Biotechnology Inc. Common Stock",
-    "lastsale": "$2.295",
-    "netchange": "-0.315",
-    "pctchange": "-12.069%",
-    "volume": "1634193",
-    "marketCap": "512402100.00",
+    "lastsale": "$2.30",
+    "netchange": "0.005",
+    "pctchange": "0.218%",
+    "volume": "1664566",
+    "marketCap": "513518445.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43598,11 +43430,11 @@
   {
     "symbol": "SANG",
     "name": "Sangoma Technologies Corporation Common Shares",
-    "lastsale": "$6.22",
-    "netchange": "-0.12",
-    "pctchange": "-1.893%",
-    "volume": "12318",
-    "marketCap": "207330433.00",
+    "lastsale": "$6.39",
+    "netchange": "0.17",
+    "pctchange": "2.733%",
+    "volume": "3621",
+    "marketCap": "212997020.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43612,11 +43444,11 @@
   {
     "symbol": "SANM",
     "name": "Sanmina Corporation Common Stock",
-    "lastsale": "$79.13",
-    "netchange": "-0.33",
-    "pctchange": "-0.415%",
-    "volume": "291317",
-    "marketCap": "4267289089.00",
+    "lastsale": "$78.53",
+    "netchange": "-0.60",
+    "pctchange": "-0.758%",
+    "volume": "165567",
+    "marketCap": "4234932543.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -43626,11 +43458,11 @@
   {
     "symbol": "SANW",
     "name": "S&W Seed Company Common Stock (NV)",
-    "lastsale": "$5.84",
-    "netchange": "-0.33",
-    "pctchange": "-5.348%",
-    "volume": "19747",
-    "marketCap": "13341305.00",
+    "lastsale": "$5.39",
+    "netchange": "-0.45",
+    "pctchange": "-7.705%",
+    "volume": "28376",
+    "marketCap": "12313293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -43640,11 +43472,11 @@
   {
     "symbol": "SASR",
     "name": "Sandy Spring Bancorp Inc. Common Stock",
-    "lastsale": "$37.43",
-    "netchange": "-0.48",
-    "pctchange": "-1.266%",
-    "volume": "185630",
-    "marketCap": "1689429026.00",
+    "lastsale": "$37.67",
+    "netchange": "0.24",
+    "pctchange": "0.641%",
+    "volume": "162648",
+    "marketCap": "1700261593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43654,11 +43486,11 @@
   {
     "symbol": "SATL",
     "name": "Satellogic Inc. Class A Ordinary Shares",
-    "lastsale": "$3.14",
-    "netchange": "0.53",
-    "pctchange": "20.307%",
-    "volume": "5769678",
-    "marketCap": "283554513.00",
+    "lastsale": "$3.92",
+    "netchange": "0.78",
+    "pctchange": "24.841%",
+    "volume": "5483421",
+    "marketCap": "353991621.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43668,11 +43500,11 @@
   {
     "symbol": "SATLW",
     "name": "Satellogic Inc. Warrant",
-    "lastsale": "$0.3338",
-    "netchange": "0.1563",
-    "pctchange": "88.056%",
-    "volume": "888392",
-    "marketCap": "30143470.00",
+    "lastsale": "$0.58",
+    "netchange": "0.2462",
+    "pctchange": "73.757%",
+    "volume": "626075",
+    "marketCap": "52376311.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43682,11 +43514,11 @@
   {
     "symbol": "SATS",
     "name": "EchoStar  Corporation Common Stock",
-    "lastsale": "$23.935",
-    "netchange": "-0.065",
-    "pctchange": "-0.271%",
-    "volume": "930121",
-    "marketCap": "6506510793.00",
+    "lastsale": "$24.00",
+    "netchange": "0.065",
+    "pctchange": "0.272%",
+    "volume": "1038002",
+    "marketCap": "6524180448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -43696,11 +43528,11 @@
   {
     "symbol": "SAVA",
     "name": "Cassava Sciences Inc. Common Stock",
-    "lastsale": "$3.06",
-    "netchange": "0.11",
-    "pctchange": "3.729%",
-    "volume": "7167807",
-    "marketCap": "147218054.00",
+    "lastsale": "$3.22",
+    "netchange": "0.16",
+    "pctchange": "5.229%",
+    "volume": "6000031",
+    "marketCap": "154915730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43710,11 +43542,11 @@
   {
     "symbol": "SBAC",
     "name": "SBA Communications Corporation Class A Common Stock",
-    "lastsale": "$221.58",
-    "netchange": "0.77",
-    "pctchange": "0.349%",
-    "volume": "622574",
-    "marketCap": "23824861253.00",
+    "lastsale": "$220.38",
+    "netchange": "-1.20",
+    "pctchange": "-0.542%",
+    "volume": "1072271",
+    "marketCap": "23695834114.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Real Estate Investment Trusts",
@@ -43724,11 +43556,11 @@
   {
     "symbol": "SBC",
     "name": "SBC Medical Group Holdings Incorporated Common Stock",
-    "lastsale": "$6.31",
-    "netchange": "-0.13",
-    "pctchange": "-2.019%",
-    "volume": "14618",
-    "marketCap": "650061349.00",
+    "lastsale": "$6.17",
+    "netchange": "-0.14",
+    "pctchange": "-2.219%",
+    "volume": "12862",
+    "marketCap": "635638435.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43738,11 +43570,11 @@
   {
     "symbol": "SBCF",
     "name": "Seacoast Banking Corporation of Florida Common Stock",
-    "lastsale": "$29.81",
-    "netchange": "-0.17",
-    "pctchange": "-0.567%",
-    "volume": "292070",
-    "marketCap": "2546996240.00",
+    "lastsale": "$30.04",
+    "netchange": "0.23",
+    "pctchange": "0.772%",
+    "volume": "254194",
+    "marketCap": "2566647670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43752,11 +43584,11 @@
   {
     "symbol": "SBCWW",
     "name": "SBC Medical Group Holdings Incorporated Warrants",
-    "lastsale": "$0.2935",
-    "netchange": "0.0035",
-    "pctchange": "1.207%",
-    "volume": "1019",
-    "marketCap": "30236609.00",
+    "lastsale": "$0.28",
+    "netchange": "-0.0135",
+    "pctchange": "-4.60%",
+    "volume": "16755",
+    "marketCap": "28845828.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43766,11 +43598,11 @@
   {
     "symbol": "SBET",
     "name": "SharpLink Gaming Inc. Common Stock",
-    "lastsale": "$0.524",
-    "netchange": "0.0048",
-    "pctchange": "0.924%",
-    "volume": "93132",
-    "marketCap": "1878723.00",
+    "lastsale": "$0.94",
+    "netchange": "0.416",
+    "pctchange": "79.389%",
+    "volume": "27014634",
+    "marketCap": "3370229.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -43780,11 +43612,11 @@
   {
     "symbol": "SBFG",
     "name": "SB Financial Group Inc. Common Stock",
-    "lastsale": "$21.64",
-    "netchange": "0.19",
-    "pctchange": "0.886%",
-    "volume": "14570",
-    "marketCap": "143947657.00",
+    "lastsale": "$21.66",
+    "netchange": "0.02",
+    "pctchange": "0.092%",
+    "volume": "21266",
+    "marketCap": "144080696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43794,11 +43626,11 @@
   {
     "symbol": "SBFM",
     "name": "Sunshine Biopharma Inc. Common Stock",
-    "lastsale": "$3.23",
-    "netchange": "0.26",
-    "pctchange": "8.754%",
-    "volume": "2044613",
-    "marketCap": "3954621.00",
+    "lastsale": "$3.34",
+    "netchange": "0.11",
+    "pctchange": "3.406%",
+    "volume": "484365",
+    "marketCap": "6678864.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43808,11 +43640,11 @@
   {
     "symbol": "SBFMW",
     "name": "Sunshine Biopharma Inc. Warrant",
-    "lastsale": "$0.3398",
-    "netchange": "0.1573",
-    "pctchange": "86.192%",
-    "volume": "18267",
-    "marketCap": "416031.00",
+    "lastsale": "$0.2674",
+    "netchange": "-0.0724",
+    "pctchange": "-21.307%",
+    "volume": "1109",
+    "marketCap": "534709.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43822,11 +43654,11 @@
   {
     "symbol": "SBGI",
     "name": "Sinclair Inc. Class A Common Stock",
-    "lastsale": "$17.64",
-    "netchange": "0.04",
-    "pctchange": "0.227%",
-    "volume": "169287",
-    "marketCap": "1171659384.00",
+    "lastsale": "$18.08",
+    "netchange": "0.44",
+    "pctchange": "2.494%",
+    "volume": "178439",
+    "marketCap": "1200884448.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Broadcasting",
@@ -43836,11 +43668,11 @@
   {
     "symbol": "SBLK",
     "name": "Star Bulk Carriers Corp. Common Shares",
-    "lastsale": "$16.48",
-    "netchange": "0.22",
-    "pctchange": "1.353%",
-    "volume": "2214980",
-    "marketCap": "1882016000.00",
+    "lastsale": "$15.98",
+    "netchange": "-0.50",
+    "pctchange": "-3.034%",
+    "volume": "3941655",
+    "marketCap": "1824916000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -43850,11 +43682,11 @@
   {
     "symbol": "SBRA",
     "name": "Sabra Health Care REIT Inc. Common Stock",
-    "lastsale": "$18.26",
-    "netchange": "-0.17",
-    "pctchange": "-0.922%",
-    "volume": "1574346",
-    "marketCap": "4320075059.00",
+    "lastsale": "$18.04",
+    "netchange": "-0.22",
+    "pctchange": "-1.205%",
+    "volume": "2193827",
+    "marketCap": "4268025962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -43865,9 +43697,9 @@
     "symbol": "SBT",
     "name": "Sterling Bancorp Inc. Common Stock",
     "lastsale": "$4.85",
-    "netchange": "0.03",
-    "pctchange": "0.622%",
-    "volume": "36184",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14972",
     "marketCap": "253719287.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -43878,11 +43710,11 @@
   {
     "symbol": "SBUX",
     "name": "Starbucks Corporation Common Stock",
-    "lastsale": "$99.23",
-    "netchange": "-1.47",
-    "pctchange": "-1.46%",
-    "volume": "7193453",
-    "marketCap": "112506974000.00",
+    "lastsale": "$100.11",
+    "netchange": "0.88",
+    "pctchange": "0.887%",
+    "volume": "6296173",
+    "marketCap": "113504718000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -43892,11 +43724,11 @@
   {
     "symbol": "SCHL",
     "name": "Scholastic Corporation Common Stock",
-    "lastsale": "$26.45",
-    "netchange": "0.15",
-    "pctchange": "0.57%",
-    "volume": "168037",
-    "marketCap": "744234071.00",
+    "lastsale": "$26.57",
+    "netchange": "0.12",
+    "pctchange": "0.454%",
+    "volume": "148635",
+    "marketCap": "747610559.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Books",
@@ -43906,11 +43738,11 @@
   {
     "symbol": "SCKT",
     "name": "Socket Mobile Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "-0.07",
-    "pctchange": "-4.762%",
-    "volume": "23010",
-    "marketCap": "10647378.00",
+    "lastsale": "$1.44",
+    "netchange": "0.04",
+    "pctchange": "2.857%",
+    "volume": "19946",
+    "marketCap": "10951589.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -43920,11 +43752,11 @@
   {
     "symbol": "SCLX",
     "name": "Scilex Holding Company Common Stock",
-    "lastsale": "$0.619",
-    "netchange": "-0.0171",
-    "pctchange": "-2.688%",
-    "volume": "1251701",
-    "marketCap": "118718332.00",
+    "lastsale": "$0.647",
+    "netchange": "0.028",
+    "pctchange": "4.523%",
+    "volume": "671284",
+    "marketCap": "124088466.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43934,11 +43766,11 @@
   {
     "symbol": "SCLXW",
     "name": "Scilex Holding Company Warrant",
-    "lastsale": "$0.2374",
-    "netchange": "-0.0526",
-    "pctchange": "-18.138%",
-    "volume": "300",
-    "marketCap": "45531069.00",
+    "lastsale": "$0.28",
+    "netchange": "0.0426",
+    "pctchange": "17.944%",
+    "volume": "1937",
+    "marketCap": "53701346.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43948,11 +43780,11 @@
   {
     "symbol": "SCNI",
     "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares",
-    "lastsale": "$3.26",
-    "netchange": "0.015",
-    "pctchange": "0.462%",
-    "volume": "5488",
-    "marketCap": "2729631.00",
+    "lastsale": "$3.30",
+    "netchange": "0.04",
+    "pctchange": "1.227%",
+    "volume": "4163",
+    "marketCap": "2763123.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43962,11 +43794,11 @@
   {
     "symbol": "SCNX",
     "name": "Scienture Holdings Inc. Common Stock",
-    "lastsale": "$7.29",
-    "netchange": "-0.14",
-    "pctchange": "-1.884%",
-    "volume": "10096",
-    "marketCap": "62524836.00",
+    "lastsale": "$6.67",
+    "netchange": "-0.62",
+    "pctchange": "-8.505%",
+    "volume": "12264",
+    "marketCap": "57207223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -43976,11 +43808,11 @@
   {
     "symbol": "SCOR",
     "name": "comScore Inc. Common Stock",
-    "lastsale": "$7.64",
-    "netchange": "-0.15",
-    "pctchange": "-1.926%",
-    "volume": "8014",
-    "marketCap": "37363855.00",
+    "lastsale": "$7.42",
+    "netchange": "-0.22",
+    "pctchange": "-2.88%",
+    "volume": "15859",
+    "marketCap": "36287933.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -43990,11 +43822,11 @@
   {
     "symbol": "SCPH",
     "name": "scPharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "-0.13",
-    "pctchange": "-3.757%",
-    "volume": "392618",
-    "marketCap": "166633646.00",
+    "lastsale": "$3.45",
+    "netchange": "0.12",
+    "pctchange": "3.604%",
+    "volume": "398809",
+    "marketCap": "172638462.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44004,11 +43836,11 @@
   {
     "symbol": "SCSC",
     "name": "ScanSource Inc. Common Stock",
-    "lastsale": "$51.43",
-    "netchange": "-1.32",
-    "pctchange": "-2.502%",
-    "volume": "151810",
-    "marketCap": "1234582653.00",
+    "lastsale": "$52.24",
+    "netchange": "0.81",
+    "pctchange": "1.575%",
+    "volume": "139488",
+    "marketCap": "1254026790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -44018,11 +43850,11 @@
   {
     "symbol": "SCVL",
     "name": "Shoe Carnival Inc. Common Stock",
-    "lastsale": "$32.69",
-    "netchange": "-2.23",
-    "pctchange": "-6.386%",
-    "volume": "438517",
-    "marketCap": "888308090.00",
+    "lastsale": "$33.91",
+    "netchange": "1.22",
+    "pctchange": "3.732%",
+    "volume": "397112",
+    "marketCap": "921459997.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -44032,11 +43864,11 @@
   {
     "symbol": "SCWO",
     "name": "374Water Inc. Common Stock",
-    "lastsale": "$0.9616",
-    "netchange": "0.0023",
-    "pctchange": "0.24%",
-    "volume": "283685",
-    "marketCap": "128054396.00",
+    "lastsale": "$0.965",
+    "netchange": "0.0034",
+    "pctchange": "0.354%",
+    "volume": "118235",
+    "marketCap": "128507167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -44046,11 +43878,11 @@
   {
     "symbol": "SCWX",
     "name": "SecureWorks Corp. Class A Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "-0.02",
-    "pctchange": "-0.236%",
-    "volume": "110570",
-    "marketCap": "750597369.00",
+    "lastsale": "$8.46",
+    "netchange": "0.01",
+    "pctchange": "0.118%",
+    "volume": "191423",
+    "marketCap": "752009958.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -44060,11 +43892,11 @@
   {
     "symbol": "SCYX",
     "name": "SCYNEXIS Inc. Common Stock",
-    "lastsale": "$1.195",
-    "netchange": "-0.075",
-    "pctchange": "-5.906%",
-    "volume": "206593",
-    "marketCap": "45349044.00",
+    "lastsale": "$1.20",
+    "netchange": "0.005",
+    "pctchange": "0.418%",
+    "volume": "166874",
+    "marketCap": "45538789.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44074,11 +43906,11 @@
   {
     "symbol": "SDA",
     "name": "SunCar Technology Group Inc. Class A Ordinary Shares",
-    "lastsale": "$9.64",
-    "netchange": "-0.30",
-    "pctchange": "-3.018%",
-    "volume": "360522",
-    "marketCap": "864756759.00",
+    "lastsale": "$9.53",
+    "netchange": "-0.11",
+    "pctchange": "-1.141%",
+    "volume": "345616",
+    "marketCap": "854889203.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -44089,9 +43921,9 @@
     "symbol": "SDAWW",
     "name": "SunCar Technology Group Inc. Warrant",
     "lastsale": "$0.3974",
-    "netchange": "-0.0025",
-    "pctchange": "-0.625%",
-    "volume": "2020",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "200",
     "marketCap": "35648790.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
@@ -44102,11 +43934,11 @@
   {
     "symbol": "SDGR",
     "name": "Schrodinger Inc. Common Stock",
-    "lastsale": "$20.63",
-    "netchange": "-1.60",
-    "pctchange": "-7.197%",
-    "volume": "547852",
-    "marketCap": "1503076363.00",
+    "lastsale": "$21.84",
+    "netchange": "1.21",
+    "pctchange": "5.865%",
+    "volume": "506053",
+    "marketCap": "1591235471.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44116,11 +43948,11 @@
   {
     "symbol": "SDIG",
     "name": "Stronghold Digital Mining Inc. Class A Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.199%",
-    "volume": "918196",
-    "marketCap": "86387375.00",
+    "lastsale": "$5.68",
+    "netchange": "0.67",
+    "pctchange": "13.373%",
+    "volume": "1574703",
+    "marketCap": "97940178.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -44130,11 +43962,11 @@
   {
     "symbol": "SDOT",
     "name": "Sadot Group Inc. Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "-0.39",
-    "pctchange": "-9.176%",
-    "volume": "144796",
-    "marketCap": "22165822.00",
+    "lastsale": "$3.735",
+    "netchange": "-0.125",
+    "pctchange": "-3.238%",
+    "volume": "109173",
+    "marketCap": "21448017.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Restaurants",
@@ -44144,11 +43976,11 @@
   {
     "symbol": "SDST",
     "name": "Stardust Power Inc. Common Stock",
-    "lastsale": "$6.65",
-    "netchange": "0.13",
-    "pctchange": "1.994%",
-    "volume": "26819",
-    "marketCap": "318775331.00",
+    "lastsale": "$6.88",
+    "netchange": "0.23",
+    "pctchange": "3.459%",
+    "volume": "9530",
+    "marketCap": "329800643.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -44158,10 +43990,10 @@
   {
     "symbol": "SDSTW",
     "name": "Stardust Power Inc. Warrant",
-    "lastsale": "$0.2493",
-    "netchange": "0.0193",
-    "pctchange": "8.391%",
-    "volume": "500",
+    "lastsale": "$0.2622",
+    "netchange": "0.0129",
+    "pctchange": "5.174%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -44172,11 +44004,11 @@
   {
     "symbol": "SEAT",
     "name": "Vivid Seats Inc. Class A Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "-0.10",
-    "pctchange": "-2.976%",
-    "volume": "1407422",
-    "marketCap": "677249838.00",
+    "lastsale": "$3.38",
+    "netchange": "0.12",
+    "pctchange": "3.681%",
+    "volume": "1038444",
+    "marketCap": "702179280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -44186,11 +44018,11 @@
   {
     "symbol": "SEATW",
     "name": "Vivid Seats Inc. Warrant",
-    "lastsale": "$0.1748",
-    "netchange": "0.0241",
-    "pctchange": "15.992%",
-    "volume": "75457",
-    "marketCap": "36313887.00",
+    "lastsale": "$0.17",
+    "netchange": "-0.0049",
+    "pctchange": "-2.802%",
+    "volume": "700",
+    "marketCap": "35316709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -44200,11 +44032,11 @@
   {
     "symbol": "SEDG",
     "name": "SolarEdge Technologies Inc. Common Stock",
-    "lastsale": "$12.59",
-    "netchange": "-1.47",
-    "pctchange": "-10.455%",
-    "volume": "5651847",
-    "marketCap": "729592187.00",
+    "lastsale": "$12.78",
+    "netchange": "0.19",
+    "pctchange": "1.509%",
+    "volume": "3421305",
+    "marketCap": "740602713.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Semiconductors",
@@ -44214,11 +44046,11 @@
   {
     "symbol": "SEED",
     "name": "Origin Agritech Limited Common Stock",
-    "lastsale": "$2.54",
-    "netchange": "0.01",
-    "pctchange": "0.395%",
-    "volume": "38708",
-    "marketCap": "16090895.00",
+    "lastsale": "$2.52",
+    "netchange": "-0.02",
+    "pctchange": "-0.787%",
+    "volume": "18952",
+    "marketCap": "15964195.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -44228,11 +44060,11 @@
   {
     "symbol": "SEER",
     "name": "Seer Inc. Class A Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.02",
-    "pctchange": "-0.81%",
-    "volume": "165007",
-    "marketCap": "144468072.00",
+    "lastsale": "$2.48",
+    "netchange": "0.03",
+    "pctchange": "1.224%",
+    "volume": "159532",
+    "marketCap": "146237069.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -44242,11 +44074,11 @@
   {
     "symbol": "SEIC",
     "name": "SEI Investments Company Common Stock",
-    "lastsale": "$83.82",
-    "netchange": "0.89",
-    "pctchange": "1.073%",
-    "volume": "606486",
-    "marketCap": "10805122875.00",
+    "lastsale": "$84.09",
+    "netchange": "0.27",
+    "pctchange": "0.322%",
+    "volume": "782467",
+    "marketCap": "10839928210.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44256,11 +44088,11 @@
   {
     "symbol": "SELF",
     "name": "Global Self Storage Inc. Common Stock",
-    "lastsale": "$5.14",
-    "netchange": "0.03",
-    "pctchange": "0.587%",
-    "volume": "29390",
-    "marketCap": "57901797.00",
+    "lastsale": "$5.18",
+    "netchange": "0.04",
+    "pctchange": "0.778%",
+    "volume": "10335",
+    "marketCap": "58352394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -44270,11 +44102,11 @@
   {
     "symbol": "SELX",
     "name": "Semilux International Ltd. Ordinary Shares",
-    "lastsale": "$1.373",
-    "netchange": "-0.017",
-    "pctchange": "-1.223%",
-    "volume": "2093",
-    "marketCap": "51389130.00",
+    "lastsale": "$1.45",
+    "netchange": "0.077",
+    "pctchange": "5.608%",
+    "volume": "8646",
+    "marketCap": "54271113.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -44284,11 +44116,11 @@
   {
     "symbol": "SENEA",
     "name": "Seneca Foods Corp. Class A Common Stock",
-    "lastsale": "$72.76",
-    "netchange": "-0.70",
-    "pctchange": "-0.953%",
-    "volume": "19991",
-    "marketCap": "501377446.00",
+    "lastsale": "$72.90",
+    "netchange": "0.14",
+    "pctchange": "0.192%",
+    "volume": "16234",
+    "marketCap": "502342163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -44301,7 +44133,7 @@
     "lastsale": "$73.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "27",
+    "volume": "22",
     "marketCap": "507854834.00",
     "country": "United States",
     "ipoyear": "",
@@ -44312,11 +44144,11 @@
   {
     "symbol": "SEPN",
     "name": "Septerna Inc. Common Stock",
-    "lastsale": "$25.19",
-    "netchange": "-0.87",
-    "pctchange": "-3.338%",
-    "volume": "237911",
-    "marketCap": "1118505071.00",
+    "lastsale": "$25.75",
+    "netchange": "0.56",
+    "pctchange": "2.223%",
+    "volume": "283613",
+    "marketCap": "1143370607.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44326,11 +44158,11 @@
   {
     "symbol": "SERA",
     "name": "Sera Prognostics Inc. Class A Common Stock",
-    "lastsale": "$7.30",
-    "netchange": "0.94",
-    "pctchange": "14.78%",
-    "volume": "142584",
-    "marketCap": "246539250.00",
+    "lastsale": "$7.35",
+    "netchange": "0.05",
+    "pctchange": "0.685%",
+    "volume": "80640",
+    "marketCap": "248227875.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -44340,11 +44172,11 @@
   {
     "symbol": "SERV",
     "name": "Serve Robotics Inc. Common Stock",
-    "lastsale": "$9.53",
-    "netchange": "0.85",
-    "pctchange": "9.793%",
-    "volume": "15170398",
-    "marketCap": "422161817.00",
+    "lastsale": "$11.80",
+    "netchange": "2.27",
+    "pctchange": "23.82%",
+    "volume": "19978263",
+    "marketCap": "522718725.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -44355,9 +44187,9 @@
     "symbol": "SEVN",
     "name": "Seven Hills Realty Trust Common Stock",
     "lastsale": "$13.12",
-    "netchange": "-0.02",
-    "pctchange": "-0.152%",
-    "volume": "43755",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "58301",
     "marketCap": "195525405.00",
     "country": "United States",
     "ipoyear": "",
@@ -44368,11 +44200,11 @@
   {
     "symbol": "SEZL",
     "name": "Sezzle Inc. Common Stock",
-    "lastsale": "$373.12",
-    "netchange": "4.57",
-    "pctchange": "1.24%",
-    "volume": "73248",
-    "marketCap": "2092096526.00",
+    "lastsale": "$362.23",
+    "netchange": "-10.89",
+    "pctchange": "-2.919%",
+    "volume": "81700",
+    "marketCap": "2031035926.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44382,11 +44214,11 @@
   {
     "symbol": "SFBC",
     "name": "Sound Financial Bancorp Inc. Common Stock",
-    "lastsale": "$54.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "121",
-    "marketCap": "139743178.00",
+    "lastsale": "$54.35",
+    "netchange": "-0.15",
+    "pctchange": "-0.275%",
+    "volume": "1969",
+    "marketCap": "139358563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -44396,11 +44228,11 @@
   {
     "symbol": "SFHG",
     "name": "Samfine Creation Holdings Group Limited Ordinary Share",
-    "lastsale": "$19.72",
-    "netchange": "3.03",
-    "pctchange": "18.155%",
-    "volume": "3135473",
-    "marketCap": "394400000.00",
+    "lastsale": "$21.96",
+    "netchange": "2.24",
+    "pctchange": "11.359%",
+    "volume": "2564149",
+    "marketCap": "439200000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -44410,11 +44242,11 @@
   {
     "symbol": "SFIX",
     "name": "Stitch Fix Inc. Class A Common Stock",
-    "lastsale": "$4.53",
-    "netchange": "-0.02",
-    "pctchange": "-0.44%",
-    "volume": "1736772",
-    "marketCap": "574575402.00",
+    "lastsale": "$4.63",
+    "netchange": "0.10",
+    "pctchange": "2.208%",
+    "volume": "1835589",
+    "marketCap": "587259185.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Catalog/Specialty Distribution",
@@ -44424,11 +44256,11 @@
   {
     "symbol": "SFM",
     "name": "Sprouts Farmers Market Inc. Common Stock",
-    "lastsale": "$151.71",
-    "netchange": "-2.34",
-    "pctchange": "-1.519%",
-    "volume": "870112",
-    "marketCap": "15169679213.00",
+    "lastsale": "$151.04",
+    "netchange": "-0.67",
+    "pctchange": "-0.442%",
+    "volume": "1115389",
+    "marketCap": "15102685046.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Food Chains",
@@ -44438,11 +44270,11 @@
   {
     "symbol": "SFNC",
     "name": "Simmons First National Corporation Class A Common Stock",
-    "lastsale": "$24.21",
-    "netchange": "-0.27",
-    "pctchange": "-1.103%",
-    "volume": "328357",
-    "marketCap": "3040130465.00",
+    "lastsale": "$24.24",
+    "netchange": "0.03",
+    "pctchange": "0.124%",
+    "volume": "435727",
+    "marketCap": "3043897665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44452,11 +44284,11 @@
   {
     "symbol": "SFST",
     "name": "Southern First Bancshares Inc. Common Stock",
-    "lastsale": "$43.62",
-    "netchange": "-0.12",
-    "pctchange": "-0.274%",
-    "volume": "16817",
-    "marketCap": "355932526.00",
+    "lastsale": "$43.60",
+    "netchange": "-0.02",
+    "pctchange": "-0.046%",
+    "volume": "12728",
+    "marketCap": "355769329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44467,9 +44299,9 @@
     "symbol": "SFWL",
     "name": "Shengfeng Development Limited Class A Ordinary Shares",
     "lastsale": "$1.16",
-    "netchange": "-0.04",
-    "pctchange": "-3.333%",
-    "volume": "41702",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "22964",
     "marketCap": "95697115.00",
     "country": "China",
     "ipoyear": "2023",
@@ -44480,11 +44312,11 @@
   {
     "symbol": "SGA",
     "name": "Saga Communications Inc. Class A Common Stock (FL)",
-    "lastsale": "$11.86",
-    "netchange": "-0.34",
-    "pctchange": "-2.787%",
-    "volume": "10587",
-    "marketCap": "74261165.00",
+    "lastsale": "$11.96",
+    "netchange": "0.10",
+    "pctchange": "0.843%",
+    "volume": "7278",
+    "marketCap": "74887313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44494,11 +44326,11 @@
   {
     "symbol": "SGBX",
     "name": "Safe & Green Holdings Corp. Common Stock",
-    "lastsale": "$0.5562",
-    "netchange": "-0.0324",
-    "pctchange": "-5.505%",
-    "volume": "1027525",
-    "marketCap": "2443233.00",
+    "lastsale": "$0.5301",
+    "netchange": "-0.0261",
+    "pctchange": "-4.693%",
+    "volume": "493691",
+    "marketCap": "2328582.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -44509,9 +44341,9 @@
     "symbol": "SGC",
     "name": "Superior Group of Companies Inc. Common Stock",
     "lastsale": "$16.55",
-    "netchange": "-0.47",
-    "pctchange": "-2.761%",
-    "volume": "41919",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "33451",
     "marketCap": "270447373.00",
     "country": "United States",
     "ipoyear": "",
@@ -44523,9 +44355,9 @@
     "symbol": "SGD",
     "name": "Safe and Green Development Corporation Common Stock",
     "lastsale": "$2.27",
-    "netchange": "0.01",
-    "pctchange": "0.442%",
-    "volume": "39610",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20519",
     "marketCap": "3375199.00",
     "country": "United States",
     "ipoyear": "",
@@ -44536,11 +44368,11 @@
   {
     "symbol": "SGHT",
     "name": "Sight Sciences Inc. Common Stock",
-    "lastsale": "$3.70",
-    "netchange": "-0.06",
-    "pctchange": "-1.596%",
-    "volume": "337493",
-    "marketCap": "187792079.00",
+    "lastsale": "$3.87",
+    "netchange": "0.17",
+    "pctchange": "4.595%",
+    "volume": "283871",
+    "marketCap": "196420364.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -44550,11 +44382,11 @@
   {
     "symbol": "SGLY",
     "name": "Singularity Future Technology Ltd. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.05",
-    "pctchange": "-3.106%",
-    "volume": "13443",
-    "marketCap": "5465448.00",
+    "lastsale": "$1.57",
+    "netchange": "0.01",
+    "pctchange": "0.641%",
+    "volume": "7753",
+    "marketCap": "5500482.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Oil Refining/Marketing",
@@ -44564,11 +44396,11 @@
   {
     "symbol": "SGMA",
     "name": "SigmaTron International Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.26",
-    "pctchange": "-9.594%",
-    "volume": "52745",
-    "marketCap": "14992256.00",
+    "lastsale": "$2.50",
+    "netchange": "0.05",
+    "pctchange": "2.041%",
+    "volume": "33266",
+    "marketCap": "15298220.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -44578,11 +44410,11 @@
   {
     "symbol": "SGML",
     "name": "Sigma Lithium Corporation Common Shares",
-    "lastsale": "$12.09",
-    "netchange": "-0.57",
-    "pctchange": "-4.502%",
-    "volume": "1066002",
-    "marketCap": "1351991525.00",
+    "lastsale": "$11.84",
+    "netchange": "-0.25",
+    "pctchange": "-2.068%",
+    "volume": "740588",
+    "marketCap": "1324034711.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -44592,11 +44424,11 @@
   {
     "symbol": "SGMO",
     "name": "Sangamo Therapeutics Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "0.03",
-    "pctchange": "1.546%",
-    "volume": "4568393",
-    "marketCap": "411034334.00",
+    "lastsale": "$2.01",
+    "netchange": "0.04",
+    "pctchange": "2.03%",
+    "volume": "4190494",
+    "marketCap": "419380209.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -44606,11 +44438,11 @@
   {
     "symbol": "SGMT",
     "name": "Sagimet Biosciences Inc. Series A Common Stock",
-    "lastsale": "$4.66",
-    "netchange": "-0.59",
-    "pctchange": "-11.238%",
-    "volume": "671482",
-    "marketCap": "142944824.00",
+    "lastsale": "$5.10",
+    "netchange": "0.44",
+    "pctchange": "9.442%",
+    "volume": "748363",
+    "marketCap": "156441761.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44620,11 +44452,11 @@
   {
     "symbol": "SGRP",
     "name": "SPAR Group Inc. Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "0.01",
-    "pctchange": "0.455%",
-    "volume": "20301",
-    "marketCap": "51823839.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.04",
+    "pctchange": "-1.81%",
+    "volume": "71596",
+    "marketCap": "50885851.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44634,11 +44466,11 @@
   {
     "symbol": "SGRY",
     "name": "Surgery Partners Inc. Common Stock",
-    "lastsale": "$21.46",
-    "netchange": "-1.06",
-    "pctchange": "-4.707%",
-    "volume": "1878131",
-    "marketCap": "2727856010.00",
+    "lastsale": "$21.89",
+    "netchange": "0.43",
+    "pctchange": "2.004%",
+    "volume": "1373004",
+    "marketCap": "2782514821.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hospital/Nursing Management",
@@ -44648,11 +44480,11 @@
   {
     "symbol": "SHBI",
     "name": "Shore Bancshares Inc Common Stock",
-    "lastsale": "$17.09",
-    "netchange": "-0.34",
-    "pctchange": "-1.951%",
-    "volume": "76391",
-    "marketCap": "569554533.00",
+    "lastsale": "$17.14",
+    "netchange": "0.05",
+    "pctchange": "0.293%",
+    "volume": "72071",
+    "marketCap": "571220872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44662,11 +44494,11 @@
   {
     "symbol": "SHC",
     "name": "Sotera Health Company Common Stock",
-    "lastsale": "$12.975",
-    "netchange": "-0.305",
-    "pctchange": "-2.297%",
-    "volume": "931682",
-    "marketCap": "3675026401.00",
+    "lastsale": "$13.13",
+    "netchange": "0.155",
+    "pctchange": "1.195%",
+    "volume": "988391",
+    "marketCap": "3718928451.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Misc Health and Biotechnology Services",
@@ -44676,11 +44508,11 @@
   {
     "symbol": "SHEN",
     "name": "Shenandoah Telecommunications Co Common Stock",
-    "lastsale": "$13.54",
-    "netchange": "-0.37",
-    "pctchange": "-2.66%",
-    "volume": "189991",
-    "marketCap": "739313057.00",
+    "lastsale": "$13.63",
+    "netchange": "0.09",
+    "pctchange": "0.665%",
+    "volume": "178231",
+    "marketCap": "744227250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -44690,11 +44522,11 @@
   {
     "symbol": "SHFS",
     "name": "SHF Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.4082",
-    "netchange": "-0.0026",
-    "pctchange": "-0.633%",
-    "volume": "104872",
-    "marketCap": "22725852.00",
+    "lastsale": "$0.4168",
+    "netchange": "0.0086",
+    "pctchange": "2.107%",
+    "volume": "41871",
+    "marketCap": "23204643.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44705,9 +44537,9 @@
     "symbol": "SHFSW",
     "name": "SHF Holdings Inc. Warrants",
     "lastsale": "$0.0296",
-    "netchange": "-0.0001",
-    "pctchange": "-0.337%",
-    "volume": "390",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "1647930.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -44718,11 +44550,11 @@
   {
     "symbol": "SHIM",
     "name": "Shimmick Corporation Common Stock",
-    "lastsale": "$2.89",
-    "netchange": "-0.14",
-    "pctchange": "-4.62%",
-    "volume": "818356",
-    "marketCap": "97673105.00",
+    "lastsale": "$3.12",
+    "netchange": "0.23",
+    "pctchange": "7.958%",
+    "volume": "359395",
+    "marketCap": "105446397.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -44732,11 +44564,11 @@
   {
     "symbol": "SHIP",
     "name": "Seanergy Maritime Holdings Corp. Common Stock",
-    "lastsale": "$7.73",
-    "netchange": "0.10",
-    "pctchange": "1.311%",
-    "volume": "313506",
-    "marketCap": "159330173.00",
+    "lastsale": "$7.38",
+    "netchange": "-0.35",
+    "pctchange": "-4.528%",
+    "volume": "350213",
+    "marketCap": "152115999.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -44746,11 +44578,11 @@
   {
     "symbol": "SHLS",
     "name": "Shoals Technologies Group Inc. Class A Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "-0.25",
-    "pctchange": "-5.112%",
-    "volume": "3530749",
-    "marketCap": "773483931.00",
+    "lastsale": "$4.53",
+    "netchange": "-0.11",
+    "pctchange": "-2.371%",
+    "volume": "3392056",
+    "marketCap": "755147027.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -44760,11 +44592,11 @@
   {
     "symbol": "SHLT",
     "name": "SHL Telemedicine Ltd American Depositary Shares",
-    "lastsale": "$2.70",
-    "netchange": "-0.1209",
-    "pctchange": "-4.286%",
-    "volume": "7875",
-    "marketCap": "44260436.00",
+    "lastsale": "$2.6904",
+    "netchange": "-0.0096",
+    "pctchange": "-0.356%",
+    "volume": "233",
+    "marketCap": "44103065.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -44774,11 +44606,11 @@
   {
     "symbol": "SHMD",
     "name": "SCHMID Group N.V. Class A Ordinary Shares",
-    "lastsale": "$2.20",
-    "netchange": "-0.15",
-    "pctchange": "-6.383%",
-    "volume": "45158",
-    "marketCap": "94544696.00",
+    "lastsale": "$2.49",
+    "netchange": "0.29",
+    "pctchange": "13.182%",
+    "volume": "41449",
+    "marketCap": "107007406.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44788,11 +44620,11 @@
   {
     "symbol": "SHMDW",
     "name": "SCHMID Group N.V. Warrants",
-    "lastsale": "$0.28",
-    "netchange": "-0.01",
-    "pctchange": "-3.448%",
-    "volume": "14386",
-    "marketCap": "12032961.00",
+    "lastsale": "$0.2799",
+    "netchange": "-0.0001",
+    "pctchange": "-0.036%",
+    "volume": "42533",
+    "marketCap": "12028664.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44802,11 +44634,11 @@
   {
     "symbol": "SHOO",
     "name": "Steven Madden Ltd. Common Stock",
-    "lastsale": "$44.47",
-    "netchange": "-1.34",
-    "pctchange": "-2.925%",
-    "volume": "581906",
-    "marketCap": "3210334837.00",
+    "lastsale": "$44.74",
+    "netchange": "0.27",
+    "pctchange": "0.607%",
+    "volume": "659439",
+    "marketCap": "3229826414.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -44816,11 +44648,11 @@
   {
     "symbol": "SHOT",
     "name": "Safety Shot Inc. Common Stock",
-    "lastsale": "$0.9865",
-    "netchange": "0.0078",
-    "pctchange": "0.797%",
-    "volume": "941611",
-    "marketCap": "60312989.00",
+    "lastsale": "$0.99",
+    "netchange": "0.0035",
+    "pctchange": "0.355%",
+    "volume": "691700",
+    "marketCap": "60526973.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44830,11 +44662,11 @@
   {
     "symbol": "SHOTW",
     "name": "Safety Shot Inc. Warrant",
-    "lastsale": "$0.13",
-    "netchange": "0.02",
-    "pctchange": "18.182%",
-    "volume": "1962",
-    "marketCap": "7947986.00",
+    "lastsale": "$0.1401",
+    "netchange": "0.0101",
+    "pctchange": "7.769%",
+    "volume": "2380",
+    "marketCap": "8565484.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44844,11 +44676,11 @@
   {
     "symbol": "SHPH",
     "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$0.7982",
-    "netchange": "-0.0268",
-    "pctchange": "-3.248%",
-    "volume": "97413",
-    "marketCap": "2925338.00",
+    "lastsale": "$0.748",
+    "netchange": "-0.0502",
+    "pctchange": "-6.289%",
+    "volume": "125518",
+    "marketCap": "2741359.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44858,11 +44690,11 @@
   {
     "symbol": "SHYF",
     "name": "The Shyft Group Inc. Common Stock",
-    "lastsale": "$13.18",
-    "netchange": "-0.17",
-    "pctchange": "-1.273%",
-    "volume": "275103",
-    "marketCap": "454636904.00",
+    "lastsale": "$12.89",
+    "netchange": "-0.29",
+    "pctchange": "-2.20%",
+    "volume": "89751",
+    "marketCap": "444633512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -44872,11 +44704,11 @@
   {
     "symbol": "SIBN",
     "name": "SI-BONE Inc. Common Stock",
-    "lastsale": "$13.40",
-    "netchange": "-0.39",
-    "pctchange": "-2.828%",
-    "volume": "302996",
-    "marketCap": "561971599.00",
+    "lastsale": "$13.52",
+    "netchange": "0.12",
+    "pctchange": "0.896%",
+    "volume": "227328",
+    "marketCap": "567004180.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -44886,11 +44718,11 @@
   {
     "symbol": "SIDU",
     "name": "Sidus Space Inc. Class A Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.685%",
-    "volume": "489098",
-    "marketCap": "6062949.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.05",
+    "pctchange": "-3.448%",
+    "volume": "705094",
+    "marketCap": "5853882.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -44900,11 +44732,11 @@
   {
     "symbol": "SIEB",
     "name": "Siebert Financial Corp. Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "-0.01",
-    "pctchange": "-0.339%",
-    "volume": "13337",
-    "marketCap": "117955552.00",
+    "lastsale": "$2.99",
+    "netchange": "0.05",
+    "pctchange": "1.701%",
+    "volume": "11325",
+    "marketCap": "119961599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44914,11 +44746,11 @@
   {
     "symbol": "SIFY",
     "name": "Sify Technologies Limited American Depositary Shares",
-    "lastsale": "$3.34",
-    "netchange": "-0.11",
-    "pctchange": "-3.188%",
-    "volume": "57673",
-    "marketCap": "241221159.00",
+    "lastsale": "$3.42",
+    "netchange": "0.08",
+    "pctchange": "2.395%",
+    "volume": "33078",
+    "marketCap": "246998912.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -44928,11 +44760,11 @@
   {
     "symbol": "SIGA",
     "name": "SIGA Technologies Inc. Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "-0.03",
-    "pctchange": "-0.448%",
-    "volume": "394154",
-    "marketCap": "476269142.00",
+    "lastsale": "$6.96",
+    "netchange": "0.29",
+    "pctchange": "4.348%",
+    "volume": "354680",
+    "marketCap": "496976496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44942,11 +44774,11 @@
   {
     "symbol": "SIGI",
     "name": "Selective Insurance Group Inc. Common Stock",
-    "lastsale": "$99.20",
-    "netchange": "-0.69",
-    "pctchange": "-0.691%",
-    "volume": "159142",
-    "marketCap": "6030766486.00",
+    "lastsale": "$98.73",
+    "netchange": "-0.47",
+    "pctchange": "-0.474%",
+    "volume": "214417",
+    "marketCap": "6002193298.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44956,11 +44788,11 @@
   {
     "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": "$18.99",
-    "netchange": "0.03",
-    "pctchange": "0.158%",
-    "volume": "4286",
-    "marketCap": "1154478383.00",
+    "lastsale": "$18.98",
+    "netchange": "-0.01",
+    "pctchange": "-0.053%",
+    "volume": "4757",
+    "marketCap": "1153870443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44970,11 +44802,11 @@
   {
     "symbol": "SILC",
     "name": "Silicom Ltd Ordinary Shares",
-    "lastsale": "$13.99",
-    "netchange": "0.075",
-    "pctchange": "0.539%",
-    "volume": "16030",
-    "marketCap": "89613267.00",
+    "lastsale": "$13.6741",
+    "netchange": "-0.3159",
+    "pctchange": "-2.258%",
+    "volume": "13731",
+    "marketCap": "87589762.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -44984,11 +44816,11 @@
   {
     "symbol": "SILO",
     "name": "Silo Pharma Inc. Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "-0.039",
-    "pctchange": "-4.025%",
-    "volume": "122140",
-    "marketCap": "4170544.00",
+    "lastsale": "$0.924",
+    "netchange": "-0.006",
+    "pctchange": "-0.645%",
+    "volume": "161047",
+    "marketCap": "4143637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44999,9 +44831,9 @@
     "symbol": "SIMA",
     "name": "SIM Acquisition Corp. I Class A Ordinary Shares",
     "lastsale": "$10.01",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "23018",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "195",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -45015,7 +44847,7 @@
     "lastsale": "$10.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "820",
+    "volume": "1006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -45040,11 +44872,11 @@
   {
     "symbol": "SIMO",
     "name": "Silicon Motion Technology Corporation American Depositary Shares",
-    "lastsale": "$56.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "262361",
-    "marketCap": "1892907044.00",
+    "lastsale": "$56.98",
+    "netchange": "0.78",
+    "pctchange": "1.388%",
+    "volume": "210198",
+    "marketCap": "1919178708.00",
     "country": "Taiwan",
     "ipoyear": "2005",
     "industry": "Semiconductors",
@@ -45054,11 +44886,11 @@
   {
     "symbol": "SINT",
     "name": "SiNtx Technologies Inc. Common Stock",
-    "lastsale": "$3.44",
-    "netchange": "-0.03",
-    "pctchange": "-0.865%",
-    "volume": "178943",
-    "marketCap": "4619414.00",
+    "lastsale": "$3.73",
+    "netchange": "0.29",
+    "pctchange": "8.43%",
+    "volume": "91706",
+    "marketCap": "5008842.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -45068,11 +44900,11 @@
   {
     "symbol": "SIRI",
     "name": "SiriusXM Holdings Inc. Common Stock",
-    "lastsale": "$27.07",
-    "netchange": "-0.71",
-    "pctchange": "-2.556%",
-    "volume": "3923658",
-    "marketCap": "9182199900.00",
+    "lastsale": "$28.31",
+    "netchange": "1.24",
+    "pctchange": "4.581%",
+    "volume": "4608274",
+    "marketCap": "9602810460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -45082,11 +44914,11 @@
   {
     "symbol": "SISI",
     "name": "Shineco Inc. Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "-0.17",
-    "pctchange": "-6.589%",
-    "volume": "2136739",
-    "marketCap": "4179530.00",
+    "lastsale": "$2.53",
+    "netchange": "0.12",
+    "pctchange": "4.979%",
+    "volume": "196948",
+    "marketCap": "4387640.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -45096,11 +44928,11 @@
   {
     "symbol": "SITM",
     "name": "SiTime Corporation Common Stock",
-    "lastsale": "$219.52",
-    "netchange": "-3.90",
-    "pctchange": "-1.746%",
-    "volume": "143832",
-    "marketCap": "5128425142.00",
+    "lastsale": "$231.88",
+    "netchange": "12.36",
+    "pctchange": "5.63%",
+    "volume": "277352",
+    "marketCap": "5417179401.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -45110,11 +44942,11 @@
   {
     "symbol": "SJ",
     "name": "Scienjoy Holding Corporation Class A Ordinary Shares ",
-    "lastsale": "$0.92",
-    "netchange": "0.0021",
-    "pctchange": "0.229%",
-    "volume": "6076",
-    "marketCap": "38126664.00",
+    "lastsale": "$0.9199",
+    "netchange": "-0.0001",
+    "pctchange": "-0.011%",
+    "volume": "4284",
+    "marketCap": "38122520.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -45124,11 +44956,11 @@
   {
     "symbol": "SJW",
     "name": "SJW Group Common Stock",
-    "lastsale": "$53.10",
-    "netchange": "0.40",
-    "pctchange": "0.759%",
-    "volume": "148636",
-    "marketCap": "1765762762.00",
+    "lastsale": "$52.99",
+    "netchange": "-0.11",
+    "pctchange": "-0.207%",
+    "volume": "105877",
+    "marketCap": "1762104873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -45138,10 +44970,10 @@
   {
     "symbol": "SKGR",
     "name": "SK Growth Opportunities Corporation Class A Common Stock",
-    "lastsale": "$11.53",
-    "netchange": "-0.01",
-    "pctchange": "-0.087%",
-    "volume": "2849",
+    "lastsale": "$11.59",
+    "netchange": "0.06",
+    "pctchange": "0.52%",
+    "volume": "117713",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -45152,10 +44984,10 @@
   {
     "symbol": "SKGRW",
     "name": "SK Growth Opportunities Corporation Warrant",
-    "lastsale": "$0.3802",
-    "netchange": "-0.0098",
-    "pctchange": "-2.513%",
-    "volume": "533",
+    "lastsale": "$0.4525",
+    "netchange": "0.0723",
+    "pctchange": "19.016%",
+    "volume": "116766",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -45166,11 +44998,11 @@
   {
     "symbol": "SKIN",
     "name": "The Beauty Health Company Class A Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "-0.01",
-    "pctchange": "-0.68%",
-    "volume": "477061",
-    "marketCap": "181218351.00",
+    "lastsale": "$1.50",
+    "netchange": "0.04",
+    "pctchange": "2.74%",
+    "volume": "442657",
+    "marketCap": "186183237.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -45180,11 +45012,11 @@
   {
     "symbol": "SKK",
     "name": "SKK Holdings Limited Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "0.01",
-    "pctchange": "0.769%",
-    "volume": "557733",
-    "marketCap": "20468750.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.01",
+    "pctchange": "-0.763%",
+    "volume": "488432",
+    "marketCap": "20312500.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -45194,11 +45026,11 @@
   {
     "symbol": "SKWD",
     "name": "Skyward Specialty Insurance Group Inc. Common Stock",
-    "lastsale": "$54.46",
-    "netchange": "-0.47",
-    "pctchange": "-0.856%",
-    "volume": "217966",
-    "marketCap": "2183842242.00",
+    "lastsale": "$53.66",
+    "netchange": "-0.80",
+    "pctchange": "-1.469%",
+    "volume": "216155",
+    "marketCap": "2151762297.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -45208,11 +45040,11 @@
   {
     "symbol": "SKYE",
     "name": "Skye Bioscience Inc. Common Stock",
-    "lastsale": "$3.55",
-    "netchange": "-0.30",
-    "pctchange": "-7.792%",
-    "volume": "288174",
-    "marketCap": "107700930.00",
+    "lastsale": "$3.72",
+    "netchange": "0.17",
+    "pctchange": "4.789%",
+    "volume": "813300",
+    "marketCap": "112858439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45222,11 +45054,11 @@
   {
     "symbol": "SKYQ",
     "name": "Sky Quarry Inc. Common Stock",
-    "lastsale": "$0.9299",
-    "netchange": "0.0788",
-    "pctchange": "9.259%",
-    "volume": "446827",
-    "marketCap": "17482679.00",
+    "lastsale": "$0.91",
+    "netchange": "-0.0199",
+    "pctchange": "-2.14%",
+    "volume": "260472",
+    "marketCap": "17108547.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Environmental Services",
@@ -45236,11 +45068,11 @@
   {
     "symbol": "SKYT",
     "name": "SkyWater Technology Inc. Common Stock",
-    "lastsale": "$8.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "320977",
-    "marketCap": "393161984.00",
+    "lastsale": "$9.32",
+    "netchange": "1.07",
+    "pctchange": "12.97%",
+    "volume": "1220758",
+    "marketCap": "444153901.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -45250,11 +45082,11 @@
   {
     "symbol": "SKYW",
     "name": "SkyWest Inc. Common Stock",
-    "lastsale": "$113.27",
-    "netchange": "-0.06",
-    "pctchange": "-0.053%",
-    "volume": "267182",
-    "marketCap": "4567931152.00",
+    "lastsale": "$109.58",
+    "netchange": "-3.69",
+    "pctchange": "-3.258%",
+    "volume": "351408",
+    "marketCap": "4419121529.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Air Freight/Delivery Services",
@@ -45264,11 +45096,11 @@
   {
     "symbol": "SKYX",
     "name": "SKYX Platforms Corp. Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "0.04",
-    "pctchange": "3.67%",
-    "volume": "209253",
-    "marketCap": "115826914.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.885%",
+    "volume": "181350",
+    "marketCap": "114801897.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Building Products",
@@ -45278,11 +45110,11 @@
   {
     "symbol": "SLAB",
     "name": "Silicon Laboratories Inc. Common Stock",
-    "lastsale": "$109.77",
-    "netchange": "-1.77",
-    "pctchange": "-1.587%",
-    "volume": "179770",
-    "marketCap": "3561821021.00",
+    "lastsale": "$116.41",
+    "netchange": "6.64",
+    "pctchange": "6.049%",
+    "volume": "245336",
+    "marketCap": "3777275987.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -45292,11 +45124,11 @@
   {
     "symbol": "SLDB",
     "name": "Solid Biosciences Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "-0.22",
-    "pctchange": "-4.247%",
-    "volume": "379331",
-    "marketCap": "198174851.00",
+    "lastsale": "$5.05",
+    "netchange": "0.09",
+    "pctchange": "1.815%",
+    "volume": "194842",
+    "marketCap": "201770765.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45306,11 +45138,11 @@
   {
     "symbol": "SLDP",
     "name": "Solid Power Inc. Class A Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.03",
-    "pctchange": "-2.752%",
-    "volume": "1876383",
-    "marketCap": "191210929.00",
+    "lastsale": "$1.10",
+    "netchange": "0.04",
+    "pctchange": "3.774%",
+    "volume": "1700681",
+    "marketCap": "198426436.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45320,11 +45152,11 @@
   {
     "symbol": "SLDPW",
     "name": "Solid Power Inc. Warrant",
-    "lastsale": "$0.0931",
-    "netchange": "0.0019",
-    "pctchange": "2.083%",
-    "volume": "7107",
-    "marketCap": "16794092.00",
+    "lastsale": "$0.09",
+    "netchange": "-0.0031",
+    "pctchange": "-3.33%",
+    "volume": "88399",
+    "marketCap": "16234890.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45334,11 +45166,11 @@
   {
     "symbol": "SLE",
     "name": "Super League Enterprise Inc. Common Stock",
-    "lastsale": "$0.614",
-    "netchange": "-0.0017",
-    "pctchange": "-0.276%",
-    "volume": "75140",
-    "marketCap": "7952897.00",
+    "lastsale": "$0.6085",
+    "netchange": "-0.0055",
+    "pctchange": "-0.896%",
+    "volume": "96994",
+    "marketCap": "7881658.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -45348,11 +45180,11 @@
   {
     "symbol": "SLGL",
     "name": "Sol-Gel Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "75818",
-    "marketCap": "14207386.00",
+    "lastsale": "$0.5231",
+    "netchange": "0.0131",
+    "pctchange": "2.569%",
+    "volume": "11752",
+    "marketCap": "14572321.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45362,11 +45194,11 @@
   {
     "symbol": "SLM",
     "name": "SLM Corporation Common Stock",
-    "lastsale": "$26.27",
-    "netchange": "-0.44",
-    "pctchange": "-1.647%",
-    "volume": "1816627",
-    "marketCap": "5577921368.00",
+    "lastsale": "$26.57",
+    "netchange": "0.30",
+    "pctchange": "1.142%",
+    "volume": "1971587",
+    "marketCap": "5641620508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45376,11 +45208,11 @@
   {
     "symbol": "SLMBP",
     "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$74.02",
-    "netchange": "0.3949",
-    "pctchange": "0.536%",
-    "volume": "4014",
-    "marketCap": "15716701167.00",
+    "lastsale": "$74.18",
+    "netchange": "0.16",
+    "pctchange": "0.216%",
+    "volume": "6059",
+    "marketCap": "15750674042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45390,11 +45222,11 @@
   {
     "symbol": "SLN",
     "name": "Silence Therapeutics Plc American Depository Share",
-    "lastsale": "$8.15",
-    "netchange": "-0.15",
-    "pctchange": "-1.807%",
-    "volume": "682955",
-    "marketCap": "381420000.00",
+    "lastsale": "$8.52",
+    "netchange": "0.37",
+    "pctchange": "4.54%",
+    "volume": "517498",
+    "marketCap": "398736000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45404,11 +45236,11 @@
   {
     "symbol": "SLNG",
     "name": "Stabilis Solutions Inc. Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "0.10",
-    "pctchange": "1.894%",
-    "volume": "15581",
-    "marketCap": "99987375.00",
+    "lastsale": "$5.6001",
+    "netchange": "0.2201",
+    "pctchange": "4.091%",
+    "volume": "14034",
+    "marketCap": "104077937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -45418,11 +45250,11 @@
   {
     "symbol": "SLNH",
     "name": "Soluna Holdings Inc. Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "-0.07",
-    "pctchange": "-2.208%",
-    "volume": "327658",
-    "marketCap": "25955652.00",
+    "lastsale": "$3.55",
+    "netchange": "0.45",
+    "pctchange": "14.516%",
+    "volume": "296538",
+    "marketCap": "29723408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45432,11 +45264,11 @@
   {
     "symbol": "SLNHP",
     "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ",
-    "lastsale": "$11.20",
-    "netchange": "-0.30",
-    "pctchange": "-2.609%",
-    "volume": "3141",
-    "marketCap": "93775259.00",
+    "lastsale": "$10.65",
+    "netchange": "-0.55",
+    "pctchange": "-4.911%",
+    "volume": "7452",
+    "marketCap": "89170224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45446,11 +45278,11 @@
   {
     "symbol": "SLNO",
     "name": "Soleno Therapeutics Inc. Common Stock",
-    "lastsale": "$49.65",
-    "netchange": "-1.02",
-    "pctchange": "-2.013%",
-    "volume": "662500",
-    "marketCap": "2140780499.00",
+    "lastsale": "$49.15",
+    "netchange": "-0.50",
+    "pctchange": "-1.007%",
+    "volume": "515131",
+    "marketCap": "2119221783.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45460,11 +45292,11 @@
   {
     "symbol": "SLP",
     "name": "Simulations Plus Inc. Common Stock",
-    "lastsale": "$29.92",
-    "netchange": "-1.20",
-    "pctchange": "-3.856%",
-    "volume": "141465",
-    "marketCap": "600410145.00",
+    "lastsale": "$30.13",
+    "netchange": "0.21",
+    "pctchange": "0.702%",
+    "volume": "233829",
+    "marketCap": "604624254.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45474,11 +45306,11 @@
   {
     "symbol": "SLRC",
     "name": "SLR Investment Corp. Common Stock",
-    "lastsale": "$16.71",
-    "netchange": "-0.12",
-    "pctchange": "-0.713%",
-    "volume": "154516",
-    "marketCap": "911607934.00",
+    "lastsale": "$16.72",
+    "netchange": "0.01",
+    "pctchange": "0.06%",
+    "volume": "162635",
+    "marketCap": "912153480.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance/Investors Services",
@@ -45488,11 +45320,11 @@
   {
     "symbol": "SLRN",
     "name": "ACELYRIN INC. Common Stock",
-    "lastsale": "$4.21",
-    "netchange": "-0.03",
-    "pctchange": "-0.708%",
-    "volume": "485792",
-    "marketCap": "422370645.00",
+    "lastsale": "$4.25",
+    "netchange": "0.04",
+    "pctchange": "0.95%",
+    "volume": "470294",
+    "marketCap": "426383668.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45502,11 +45334,11 @@
   {
     "symbol": "SLRX",
     "name": "Salarius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "-0.01",
-    "pctchange": "-0.69%",
-    "volume": "39004",
-    "marketCap": "2075266.00",
+    "lastsale": "$1.50",
+    "netchange": "0.06",
+    "pctchange": "4.167%",
+    "volume": "7966",
+    "marketCap": "2161736.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45516,11 +45348,11 @@
   {
     "symbol": "SLS",
     "name": "SELLAS Life Sciences Group Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.901%",
-    "volume": "1681956",
-    "marketCap": "77420177.00",
+    "lastsale": "$1.14",
+    "netchange": "0.04",
+    "pctchange": "3.636%",
+    "volume": "1329399",
+    "marketCap": "80235456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45530,11 +45362,11 @@
   {
     "symbol": "SLXN",
     "name": "Silexion Therapeutics Corp Ordinary Shares",
-    "lastsale": "$3.10",
-    "netchange": "0.29",
-    "pctchange": "10.32%",
-    "volume": "3906630",
-    "marketCap": "4969579.00",
+    "lastsale": "$2.75",
+    "netchange": "-0.35",
+    "pctchange": "-11.29%",
+    "volume": "161510",
+    "marketCap": "4408498.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45544,11 +45376,11 @@
   {
     "symbol": "SLXNW",
     "name": "Silexion Therapeutics Corp Warrant",
-    "lastsale": "$0.0212",
-    "netchange": "-0.0038",
-    "pctchange": "-15.20%",
-    "volume": "189",
-    "marketCap": "33986.00",
+    "lastsale": "$0.02",
+    "netchange": "-0.0012",
+    "pctchange": "-5.66%",
+    "volume": "311",
+    "marketCap": "32062.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45558,11 +45390,11 @@
   {
     "symbol": "SMBC",
     "name": "Southern Missouri Bancorp Inc. Common Stock",
-    "lastsale": "$65.51",
-    "netchange": "-0.10",
-    "pctchange": "-0.152%",
-    "volume": "28032",
-    "marketCap": "738767210.00",
+    "lastsale": "$65.73",
+    "netchange": "0.22",
+    "pctchange": "0.336%",
+    "volume": "30580",
+    "marketCap": "741248187.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -45572,11 +45404,11 @@
   {
     "symbol": "SMCI",
     "name": "Super Micro Computer Inc. Common Stock",
-    "lastsale": "$41.14",
-    "netchange": "-0.67",
-    "pctchange": "-1.602%",
-    "volume": "70930805",
-    "marketCap": "24090155208.00",
+    "lastsale": "$43.93",
+    "netchange": "2.79",
+    "pctchange": "6.782%",
+    "volume": "105269514",
+    "marketCap": "25723882311.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Manufacturing",
@@ -45586,11 +45418,11 @@
   {
     "symbol": "SMID",
     "name": "Smith-Midland Corporation Common Stock",
-    "lastsale": "$47.61",
-    "netchange": "-2.38",
-    "pctchange": "-4.761%",
-    "volume": "53419",
-    "marketCap": "252552292.00",
+    "lastsale": "$49.00",
+    "netchange": "1.39",
+    "pctchange": "2.92%",
+    "volume": "25517",
+    "marketCap": "259925694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -45600,11 +45432,11 @@
   {
     "symbol": "SMLR",
     "name": "Semler Scientific Inc. Common Stock",
-    "lastsale": "$58.55",
-    "netchange": "-4.85",
-    "pctchange": "-7.65%",
-    "volume": "999875",
-    "marketCap": "425438469.00",
+    "lastsale": "$61.75",
+    "netchange": "3.20",
+    "pctchange": "5.465%",
+    "volume": "458372",
+    "marketCap": "448690444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45614,11 +45446,11 @@
   {
     "symbol": "SMMT",
     "name": "Summit Therapeutics Inc. Common Stock ",
-    "lastsale": "$17.52",
-    "netchange": "-0.08",
-    "pctchange": "-0.455%",
-    "volume": "1700284",
-    "marketCap": "12920091518.00",
+    "lastsale": "$18.54",
+    "netchange": "1.02",
+    "pctchange": "5.822%",
+    "volume": "2196276",
+    "marketCap": "13672288627.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45642,11 +45474,11 @@
   {
     "symbol": "SMSI",
     "name": "Smith Micro Software Inc. Common Stock",
-    "lastsale": "$0.6898",
-    "netchange": "-0.0371",
-    "pctchange": "-5.104%",
-    "volume": "288236",
-    "marketCap": "12234781.00",
+    "lastsale": "$0.72",
+    "netchange": "0.0302",
+    "pctchange": "4.378%",
+    "volume": "155111",
+    "marketCap": "12770430.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Computer Software: Prepackaged Software",
@@ -45656,11 +45488,11 @@
   {
     "symbol": "SMTC",
     "name": "Semtech Corporation Common Stock",
-    "lastsale": "$65.38",
-    "netchange": "-3.72",
-    "pctchange": "-5.384%",
-    "volume": "2197719",
-    "marketCap": "4948145583.00",
+    "lastsale": "$66.12",
+    "netchange": "0.74",
+    "pctchange": "1.132%",
+    "volume": "6944289",
+    "marketCap": "5004150902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45670,11 +45502,11 @@
   {
     "symbol": "SMTI",
     "name": "Sanara MedTech Inc. Common Stock",
-    "lastsale": "$35.33",
-    "netchange": "-0.61",
-    "pctchange": "-1.697%",
-    "volume": "56226",
-    "marketCap": "308825218.00",
+    "lastsale": "$36.64",
+    "netchange": "1.31",
+    "pctchange": "3.708%",
+    "volume": "19306",
+    "marketCap": "320276139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -45684,11 +45516,11 @@
   {
     "symbol": "SMTK",
     "name": "SmartKem Inc. Common Stock",
-    "lastsale": "$4.35",
-    "netchange": "0.34",
-    "pctchange": "8.479%",
-    "volume": "812873",
-    "marketCap": "7745053.00",
+    "lastsale": "$4.255",
+    "netchange": "-0.095",
+    "pctchange": "-2.184%",
+    "volume": "203873",
+    "marketCap": "7575908.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45698,11 +45530,11 @@
   {
     "symbol": "SMX",
     "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares",
-    "lastsale": "$0.2974",
-    "netchange": "-0.1026",
-    "pctchange": "-25.65%",
-    "volume": "31546698",
-    "marketCap": "215906.00",
+    "lastsale": "$0.49",
+    "netchange": "0.1926",
+    "pctchange": "64.761%",
+    "volume": "447775494",
+    "marketCap": "355730.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45712,11 +45544,11 @@
   {
     "symbol": "SMXT",
     "name": "Solarmax Technology Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "684278",
-    "marketCap": "103247543.00",
+    "lastsale": "$2.32",
+    "netchange": "0.04",
+    "pctchange": "1.754%",
+    "volume": "784507",
+    "marketCap": "105058903.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -45726,11 +45558,11 @@
   {
     "symbol": "SMXWW",
     "name": "SMX (Security Matters) Public Limited Company Warrant",
-    "lastsale": "$0.0097",
-    "netchange": "-0.0004",
-    "pctchange": "-3.96%",
-    "volume": "147479",
-    "marketCap": "7042.00",
+    "lastsale": "$0.0081",
+    "netchange": "-0.0016",
+    "pctchange": "-16.495%",
+    "volume": "1186423",
+    "marketCap": "5880.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45740,11 +45572,11 @@
   {
     "symbol": "SNAL",
     "name": "Snail Inc. Class A Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.14",
-    "pctchange": "-7.955%",
-    "volume": "476540",
-    "marketCap": "59865451.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.21",
+    "pctchange": "-12.963%",
+    "volume": "149708",
+    "marketCap": "52105115.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -45754,11 +45586,11 @@
   {
     "symbol": "SNAX",
     "name": "Stryve Foods Inc. Class A Common Stock",
-    "lastsale": "$0.871",
-    "netchange": "-0.021",
-    "pctchange": "-2.354%",
-    "volume": "47544",
-    "marketCap": "3524765.00",
+    "lastsale": "$0.8499",
+    "netchange": "-0.0211",
+    "pctchange": "-2.423%",
+    "volume": "68261",
+    "marketCap": "3439377.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45768,11 +45600,11 @@
   {
     "symbol": "SNAXW",
     "name": "Stryve Foods Inc. Warrant",
-    "lastsale": "$0.0054",
-    "netchange": "0.0017",
-    "pctchange": "45.946%",
-    "volume": "122609",
-    "marketCap": "21853.00",
+    "lastsale": "$0.0044",
+    "netchange": "-0.001",
+    "pctchange": "-18.519%",
+    "volume": "4700",
+    "marketCap": "17806.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45782,11 +45614,11 @@
   {
     "symbol": "SNBR",
     "name": "Sleep Number Corporation Common Stock",
-    "lastsale": "$18.57",
-    "netchange": "1.61",
-    "pctchange": "9.493%",
-    "volume": "442012",
-    "marketCap": "415429470.00",
+    "lastsale": "$18.67",
+    "netchange": "0.10",
+    "pctchange": "0.539%",
+    "volume": "500849",
+    "marketCap": "417666570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -45796,11 +45628,11 @@
   {
     "symbol": "SNCR",
     "name": "Synchronoss Technologies Inc. Common Stock",
-    "lastsale": "$9.97",
-    "netchange": "0.11",
-    "pctchange": "1.116%",
-    "volume": "46957",
-    "marketCap": "108067512.00",
+    "lastsale": "$9.94",
+    "netchange": "-0.03",
+    "pctchange": "-0.301%",
+    "volume": "31535",
+    "marketCap": "107742334.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -45810,11 +45642,11 @@
   {
     "symbol": "SNCRL",
     "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026",
-    "lastsale": "$24.85",
-    "netchange": "0.05",
-    "pctchange": "0.202%",
-    "volume": "4876",
-    "marketCap": "269355835.00",
+    "lastsale": "$24.80",
+    "netchange": "-0.05",
+    "pctchange": "-0.201%",
+    "volume": "7848",
+    "marketCap": "268813871.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45824,11 +45656,11 @@
   {
     "symbol": "SNCY",
     "name": "Sun Country Airlines Holdings Inc. Common Stock",
-    "lastsale": "$14.58",
-    "netchange": "0.30",
-    "pctchange": "2.101%",
-    "volume": "722394",
-    "marketCap": "771862751.00",
+    "lastsale": "$14.32",
+    "netchange": "-0.26",
+    "pctchange": "-1.783%",
+    "volume": "484299",
+    "marketCap": "758098394.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -45838,11 +45670,11 @@
   {
     "symbol": "SND",
     "name": "Smart Sand Inc. Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "0.01",
-    "pctchange": "0.424%",
-    "volume": "117097",
-    "marketCap": "101718736.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.06",
+    "pctchange": "-2.532%",
+    "volume": "98466",
+    "marketCap": "99143578.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -45853,9 +45685,9 @@
     "symbol": "SNDL",
     "name": "SNDL Inc. Common Shares",
     "lastsale": "$1.90",
-    "netchange": "0.01",
-    "pctchange": "0.529%",
-    "volume": "2340643",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1673659",
     "marketCap": "503690000.00",
     "country": "Canada",
     "ipoyear": "2019",
@@ -45866,11 +45698,11 @@
   {
     "symbol": "SNDX",
     "name": "Syndax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$16.80",
-    "netchange": "-0.12",
-    "pctchange": "-0.709%",
-    "volume": "1112008",
-    "marketCap": "1434008940.00",
+    "lastsale": "$17.01",
+    "netchange": "0.21",
+    "pctchange": "1.25%",
+    "volume": "1477544",
+    "marketCap": "1451934052.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45880,11 +45712,11 @@
   {
     "symbol": "SNES",
     "name": "SenesTech Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "0.02",
-    "pctchange": "0.881%",
-    "volume": "12898",
-    "marketCap": "2367045.00",
+    "lastsale": "$2.3525",
+    "netchange": "0.0625",
+    "pctchange": "2.729%",
+    "volume": "38386",
+    "marketCap": "2431648.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Agricultural Chemicals",
@@ -45894,11 +45726,11 @@
   {
     "symbol": "SNEX",
     "name": "StoneX Group Inc. Common Stock",
-    "lastsale": "$103.92",
-    "netchange": "0.12",
-    "pctchange": "0.116%",
-    "volume": "101035",
-    "marketCap": "3318128604.00",
+    "lastsale": "$103.15",
+    "netchange": "-0.77",
+    "pctchange": "-0.741%",
+    "volume": "87391",
+    "marketCap": "3293542779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -45908,11 +45740,11 @@
   {
     "symbol": "SNFCA",
     "name": "Security National Financial Corporation Class A Common Stock",
-    "lastsale": "$13.16",
-    "netchange": "-0.26",
-    "pctchange": "-1.937%",
-    "volume": "21193",
-    "marketCap": "319465383.00",
+    "lastsale": "$13.08",
+    "netchange": "-0.08",
+    "pctchange": "-0.608%",
+    "volume": "43561",
+    "marketCap": "317523344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45922,11 +45754,11 @@
   {
     "symbol": "SNGX",
     "name": "Soligenix Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "0.05",
-    "pctchange": "1.587%",
-    "volume": "36291",
-    "marketCap": "8030397.00",
+    "lastsale": "$3.23",
+    "netchange": "0.03",
+    "pctchange": "0.938%",
+    "volume": "23369",
+    "marketCap": "8105682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45936,11 +45768,11 @@
   {
     "symbol": "SNOA",
     "name": "Sonoma Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.10",
-    "pctchange": "-3.717%",
-    "volume": "130196",
-    "marketCap": "3468450.00",
+    "lastsale": "$2.77",
+    "netchange": "0.18",
+    "pctchange": "6.95%",
+    "volume": "4257108",
+    "marketCap": "3709501.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45950,11 +45782,11 @@
   {
     "symbol": "SNPS",
     "name": "Synopsys Inc. Common Stock",
-    "lastsale": "$515.29",
-    "netchange": "-72.71",
-    "pctchange": "-12.366%",
-    "volume": "5079438",
-    "marketCap": "79155626146.00",
+    "lastsale": "$517.28",
+    "netchange": "1.99",
+    "pctchange": "0.386%",
+    "volume": "2335168",
+    "marketCap": "79461317496.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -45964,11 +45796,11 @@
   {
     "symbol": "SNPX",
     "name": "Synaptogenix Inc. Common Stock",
-    "lastsale": "$2.96",
-    "netchange": "-0.07",
-    "pctchange": "-2.31%",
-    "volume": "2702",
-    "marketCap": "4012614.00",
+    "lastsale": "$2.84",
+    "netchange": "-0.12",
+    "pctchange": "-4.054%",
+    "volume": "6598",
+    "marketCap": "3849941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45978,11 +45810,11 @@
   {
     "symbol": "SNRE",
     "name": "Sunrise Communications AG American Depositary Shares representing Class A shares",
-    "lastsale": "$48.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.083%",
-    "volume": "920671",
-    "marketCap": "8925312836.00",
+    "lastsale": "$47.43",
+    "netchange": "-0.60",
+    "pctchange": "-1.249%",
+    "volume": "716208",
+    "marketCap": "8813816111.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -45992,11 +45824,11 @@
   {
     "symbol": "SNSE",
     "name": "Sensei Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.4755",
-    "netchange": "-0.0245",
-    "pctchange": "-4.90%",
-    "volume": "121564",
-    "marketCap": "11959481.00",
+    "lastsale": "$0.461",
+    "netchange": "-0.0145",
+    "pctchange": "-3.049%",
+    "volume": "381920",
+    "marketCap": "11594786.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46006,11 +45838,11 @@
   {
     "symbol": "SNT",
     "name": "Senstar Technologies Corporation Common Shares",
-    "lastsale": "$2.78",
-    "netchange": "-0.21",
-    "pctchange": "-7.023%",
-    "volume": "57188",
-    "marketCap": "64801800.00",
+    "lastsale": "$2.74",
+    "netchange": "-0.04",
+    "pctchange": "-1.439%",
+    "volume": "37616",
+    "marketCap": "63869400.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -46020,11 +45852,11 @@
   {
     "symbol": "SNTG",
     "name": "Sentage Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.942",
-    "netchange": "-0.0141",
-    "pctchange": "-0.721%",
-    "volume": "9630",
-    "marketCap": "5447941.00",
+    "lastsale": "$1.96",
+    "netchange": "0.018",
+    "pctchange": "0.927%",
+    "volume": "4734",
+    "marketCap": "5498437.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -46034,11 +45866,11 @@
   {
     "symbol": "SNTI",
     "name": "Senti Biosciences Inc. Common Stock",
-    "lastsale": "$6.20",
-    "netchange": "-0.41",
-    "pctchange": "-6.203%",
-    "volume": "640845",
-    "marketCap": "28449599.00",
+    "lastsale": "$5.50",
+    "netchange": "-0.70",
+    "pctchange": "-11.29%",
+    "volume": "411894",
+    "marketCap": "25237548.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46048,11 +45880,11 @@
   {
     "symbol": "SNY",
     "name": "Sanofi ADS",
-    "lastsale": "$48.51",
-    "netchange": "0.50",
-    "pctchange": "1.041%",
-    "volume": "2019272",
-    "marketCap": "122710892992.00",
+    "lastsale": "$48.46",
+    "netchange": "-0.05",
+    "pctchange": "-0.103%",
+    "volume": "1590336",
+    "marketCap": "122584412995.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46062,11 +45894,11 @@
   {
     "symbol": "SNYR",
     "name": "Synergy CHC Corp. Common Stock",
-    "lastsale": "$5.57",
-    "netchange": "0.34",
-    "pctchange": "6.501%",
-    "volume": "11780",
-    "marketCap": "53214131.00",
+    "lastsale": "$5.54",
+    "netchange": "-0.03",
+    "pctchange": "-0.539%",
+    "volume": "11357",
+    "marketCap": "52927520.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Other Pharmaceuticals",
@@ -46076,11 +45908,11 @@
   {
     "symbol": "SOBR",
     "name": "SOBR Safe Inc. Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "-0.57",
-    "pctchange": "-10.179%",
-    "volume": "45453",
-    "marketCap": "4637403.00",
+    "lastsale": "$5.04",
+    "netchange": "0.01",
+    "pctchange": "0.199%",
+    "volume": "12710",
+    "marketCap": "4646623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -46090,11 +45922,11 @@
   {
     "symbol": "SOFI",
     "name": "SoFi Technologies Inc. Common Stock  ",
-    "lastsale": "$15.65",
-    "netchange": "-0.67",
-    "pctchange": "-4.105%",
-    "volume": "50686318",
-    "marketCap": "16982548594.00",
+    "lastsale": "$16.02",
+    "netchange": "0.37",
+    "pctchange": "2.364%",
+    "volume": "57065903",
+    "marketCap": "17384052938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -46105,9 +45937,9 @@
     "symbol": "SOGP",
     "name": "Sound Group Inc. American Depositary Shares",
     "lastsale": "$1.80",
-    "netchange": "0.01",
-    "pctchange": "0.559%",
-    "volume": "8805",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15577",
     "marketCap": "8865855.00",
     "country": "China",
     "ipoyear": "2020",
@@ -46118,11 +45950,11 @@
   {
     "symbol": "SOHO",
     "name": "Sotherly Hotels Inc. Common Stock",
-    "lastsale": "$0.938",
-    "netchange": "0.0328",
-    "pctchange": "3.624%",
-    "volume": "93297",
-    "marketCap": "18618517.00",
+    "lastsale": "$0.983",
+    "netchange": "0.045",
+    "pctchange": "4.797%",
+    "volume": "142695",
+    "marketCap": "19511729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46132,11 +45964,11 @@
   {
     "symbol": "SOHOB",
     "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.29",
-    "netchange": "0.28",
-    "pctchange": "1.646%",
-    "volume": "1078",
-    "marketCap": "343192063.00",
+    "lastsale": "$17.20",
+    "netchange": "-0.09",
+    "pctchange": "-0.521%",
+    "volume": "753",
+    "marketCap": "341405638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46146,11 +45978,11 @@
   {
     "symbol": "SOHON",
     "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.5299",
-    "netchange": "0.0099",
-    "pctchange": "0.057%",
-    "volume": "703",
-    "marketCap": "347953878.00",
+    "lastsale": "$17.25",
+    "netchange": "-0.2799",
+    "pctchange": "-1.597%",
+    "volume": "763",
+    "marketCap": "342398096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46161,9 +45993,9 @@
     "symbol": "SOHOO",
     "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock",
     "lastsale": "$17.35",
-    "netchange": "0.25",
-    "pctchange": "1.462%",
-    "volume": "530",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "61",
     "marketCap": "344383013.00",
     "country": "United States",
     "ipoyear": "",
@@ -46174,11 +46006,11 @@
   {
     "symbol": "SOHU",
     "name": "Sohu.com Limited American Depositary Shares",
-    "lastsale": "$13.59",
-    "netchange": "0.02",
-    "pctchange": "0.147%",
-    "volume": "58399",
-    "marketCap": "449131616.00",
+    "lastsale": "$13.80",
+    "netchange": "0.21",
+    "pctchange": "1.545%",
+    "volume": "41606",
+    "marketCap": "456071839.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -46188,11 +46020,11 @@
   {
     "symbol": "SOND",
     "name": "Sonder Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.64",
-    "netchange": "-0.31",
-    "pctchange": "-7.848%",
-    "volume": "81164",
-    "marketCap": "42171675.00",
+    "lastsale": "$3.88",
+    "netchange": "0.24",
+    "pctchange": "6.593%",
+    "volume": "21936",
+    "marketCap": "44952225.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -46202,11 +46034,11 @@
   {
     "symbol": "SONDW",
     "name": "Sonder Holdings Inc. Warrants",
-    "lastsale": "$0.013",
-    "netchange": "0.0032",
-    "pctchange": "32.653%",
-    "volume": "106701",
-    "marketCap": "150613.00",
+    "lastsale": "$0.012",
+    "netchange": "-0.001",
+    "pctchange": "-7.692%",
+    "volume": "1005",
+    "marketCap": "139028.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -46216,11 +46048,11 @@
   {
     "symbol": "SONM",
     "name": "Sonim Technologies Inc. Common Stock",
-    "lastsale": "$3.1795",
-    "netchange": "0.0695",
-    "pctchange": "2.235%",
-    "volume": "8414",
-    "marketCap": "15489376.00",
+    "lastsale": "$3.23",
+    "netchange": "0.0505",
+    "pctchange": "1.588%",
+    "volume": "9635",
+    "marketCap": "15735394.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -46230,11 +46062,11 @@
   {
     "symbol": "SONN",
     "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.31",
-    "pctchange": "-15.347%",
-    "volume": "229043",
-    "marketCap": "1112035.00",
+    "lastsale": "$2.10",
+    "netchange": "0.39",
+    "pctchange": "22.807%",
+    "volume": "338005",
+    "marketCap": "1365657.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46244,11 +46076,11 @@
   {
     "symbol": "SONO",
     "name": "Sonos Inc. Common Stock",
-    "lastsale": "$14.21",
-    "netchange": "-0.44",
-    "pctchange": "-3.003%",
-    "volume": "1212898",
-    "marketCap": "1730263257.00",
+    "lastsale": "$14.70",
+    "netchange": "0.49",
+    "pctchange": "3.448%",
+    "volume": "1396662",
+    "marketCap": "1789927507.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -46258,11 +46090,11 @@
   {
     "symbol": "SOPA",
     "name": "Society Pass Incorporated Common Stock",
-    "lastsale": "$0.8534",
-    "netchange": "-0.0566",
-    "pctchange": "-6.22%",
-    "volume": "53341",
-    "marketCap": "3111231.00",
+    "lastsale": "$0.85",
+    "netchange": "-0.0034",
+    "pctchange": "-0.398%",
+    "volume": "47741",
+    "marketCap": "3098836.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -46272,11 +46104,11 @@
   {
     "symbol": "SOPH",
     "name": "SOPHiA GENETICS SA Ordinary Shares",
-    "lastsale": "$3.34",
-    "netchange": "-0.055",
-    "pctchange": "-1.62%",
-    "volume": "16518",
-    "marketCap": "217870067.00",
+    "lastsale": "$3.38",
+    "netchange": "0.04",
+    "pctchange": "1.198%",
+    "volume": "10354",
+    "marketCap": "220479289.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46286,11 +46118,11 @@
   {
     "symbol": "SOTK",
     "name": "Sono-Tek Corporation Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "0.0601",
-    "pctchange": "1.265%",
-    "volume": "39877",
-    "marketCap": "75763046.00",
+    "lastsale": "$4.65",
+    "netchange": "-0.16",
+    "pctchange": "-3.326%",
+    "volume": "16726",
+    "marketCap": "73242861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -46300,11 +46132,11 @@
   {
     "symbol": "SOUN",
     "name": "SoundHound AI Inc Class A Common Stock",
-    "lastsale": "$13.33",
-    "netchange": "3.18",
-    "pctchange": "31.33%",
-    "volume": "192885563",
-    "marketCap": "4928770499.00",
+    "lastsale": "$15.01",
+    "netchange": "1.68",
+    "pctchange": "12.603%",
+    "volume": "218219910",
+    "marketCap": "5549950877.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -46314,11 +46146,11 @@
   {
     "symbol": "SOUNW",
     "name": "SoundHound AI Inc. Warrant",
-    "lastsale": "$5.59",
-    "netchange": "1.3799",
-    "pctchange": "32.776%",
-    "volume": "833609",
-    "marketCap": "2066903758.00",
+    "lastsale": "$6.79",
+    "netchange": "1.20",
+    "pctchange": "21.467%",
+    "volume": "660178",
+    "marketCap": "2510604028.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -46328,11 +46160,11 @@
   {
     "symbol": "SOWG",
     "name": "Sow Good Inc. Common Stock",
-    "lastsale": "$2.985",
-    "netchange": "-0.185",
-    "pctchange": "-5.836%",
-    "volume": "93047",
-    "marketCap": "30582483.00",
+    "lastsale": "$2.98",
+    "netchange": "-0.005",
+    "pctchange": "-0.168%",
+    "volume": "138987",
+    "marketCap": "30531256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -46342,11 +46174,11 @@
   {
     "symbol": "SPAI",
     "name": "Safe Pro Group Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "-0.53",
-    "pctchange": "-11.648%",
-    "volume": "351014",
-    "marketCap": "55312981.00",
+    "lastsale": "$3.98",
+    "netchange": "-0.04",
+    "pctchange": "-0.995%",
+    "volume": "177849",
+    "marketCap": "54762603.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -46356,11 +46188,11 @@
   {
     "symbol": "SPCB",
     "name": "SuperCom Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$3.15",
-    "netchange": "-0.15",
-    "pctchange": "-4.545%",
-    "volume": "108761",
-    "marketCap": "3186389.00",
+    "lastsale": "$3.30",
+    "netchange": "0.15",
+    "pctchange": "4.762%",
+    "volume": "103525",
+    "marketCap": "3338122.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46370,11 +46202,11 @@
   {
     "symbol": "SPFI",
     "name": "South Plains Financial Inc. Common Stock",
-    "lastsale": "$38.85",
-    "netchange": "0.01",
-    "pctchange": "0.026%",
-    "volume": "18654",
-    "marketCap": "636738252.00",
+    "lastsale": "$38.30",
+    "netchange": "-0.55",
+    "pctchange": "-1.416%",
+    "volume": "23286",
+    "marketCap": "627723940.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -46384,11 +46216,11 @@
   {
     "symbol": "SPGC",
     "name": "Sacks Parente Golf Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.005",
-    "pctchange": "-0.31%",
-    "volume": "6712",
-    "marketCap": "2939195.00",
+    "lastsale": "$1.63",
+    "netchange": "0.02",
+    "pctchange": "1.242%",
+    "volume": "6558",
+    "marketCap": "2975707.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46399,12 +46231,12 @@
     "symbol": "SPHAU",
     "name": "Shepherd Ave Capital Acquisition Corporation Unit",
     "lastsale": "$9.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "2666262",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "463611",
     "marketCap": "0.00",
     "country": "United States",
-    "ipoyear": "",
+    "ipoyear": "2024",
     "industry": "",
     "sector": "",
     "url": "/market-activity/stocks/sphau"
@@ -46412,11 +46244,11 @@
   {
     "symbol": "SPHL",
     "name": "Springview Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$4.23",
-    "netchange": "-0.15",
-    "pctchange": "-3.425%",
-    "volume": "177952",
-    "marketCap": "89887500.00",
+    "lastsale": "$4.60",
+    "netchange": "0.37",
+    "pctchange": "8.747%",
+    "volume": "91145",
+    "marketCap": "97750000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -46426,11 +46258,11 @@
   {
     "symbol": "SPI",
     "name": "SPI Energy Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.3079",
-    "netchange": "-0.0101",
-    "pctchange": "-3.176%",
-    "volume": "81905",
-    "marketCap": "9730597.00",
+    "lastsale": "$0.3132",
+    "netchange": "0.0053",
+    "pctchange": "1.721%",
+    "volume": "62184",
+    "marketCap": "9898094.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46440,10 +46272,10 @@
   {
     "symbol": "SPKL",
     "name": "Spark I Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$10.5501",
-    "netchange": "0.0001",
-    "pctchange": "0.001%",
-    "volume": "4508",
+    "lastsale": "$10.54",
+    "netchange": "-0.0101",
+    "pctchange": "-0.096%",
+    "volume": "1416",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46457,7 +46289,7 @@
     "lastsale": "$11.47",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "59",
+    "volume": "15",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46468,11 +46300,11 @@
   {
     "symbol": "SPNS",
     "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)",
-    "lastsale": "$28.14",
-    "netchange": "-0.07",
-    "pctchange": "-0.248%",
-    "volume": "183125",
-    "marketCap": "1568333205.00",
+    "lastsale": "$28.29",
+    "netchange": "0.15",
+    "pctchange": "0.533%",
+    "volume": "115058",
+    "marketCap": "1576693190.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -46482,11 +46314,11 @@
   {
     "symbol": "SPOK",
     "name": "Spok Holdings Inc. Common Stock",
-    "lastsale": "$16.39",
-    "netchange": "0.05",
-    "pctchange": "0.306%",
-    "volume": "93880",
-    "marketCap": "332263898.00",
+    "lastsale": "$16.30",
+    "netchange": "-0.09",
+    "pctchange": "-0.549%",
+    "volume": "71555",
+    "marketCap": "330439387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -46496,11 +46328,11 @@
   {
     "symbol": "SPPL",
     "name": "SIMPPLE LTD. Ordinary Shares",
-    "lastsale": "$0.91",
-    "netchange": "-0.0422",
-    "pctchange": "-4.432%",
-    "volume": "143595",
-    "marketCap": "14765625.00",
+    "lastsale": "$0.937",
+    "netchange": "0.027",
+    "pctchange": "2.967%",
+    "volume": "92138",
+    "marketCap": "15203725.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -46510,11 +46342,11 @@
   {
     "symbol": "SPRB",
     "name": "Spruce Biosciences Inc. Common Stock",
-    "lastsale": "$0.495",
-    "netchange": "-0.025",
-    "pctchange": "-4.808%",
-    "volume": "244927",
-    "marketCap": "20444787.00",
+    "lastsale": "$0.4998",
+    "netchange": "0.0048",
+    "pctchange": "0.97%",
+    "volume": "188424",
+    "marketCap": "20643039.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46524,11 +46356,11 @@
   {
     "symbol": "SPRC",
     "name": "SciSparc Ltd. Ordinary Shares",
-    "lastsale": "$0.2226",
-    "netchange": "-0.007",
-    "pctchange": "-3.049%",
-    "volume": "252424",
-    "marketCap": "601838.00",
+    "lastsale": "$0.239",
+    "netchange": "0.0164",
+    "pctchange": "7.367%",
+    "volume": "621936",
+    "marketCap": "646178.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46538,11 +46370,11 @@
   {
     "symbol": "SPRO",
     "name": "Spero Therapeutics Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.02",
-    "pctchange": "-1.695%",
-    "volume": "96422",
-    "marketCap": "63241071.00",
+    "lastsale": "$1.17",
+    "netchange": "0.01",
+    "pctchange": "0.862%",
+    "volume": "110888",
+    "marketCap": "63786253.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46552,11 +46384,11 @@
   {
     "symbol": "SPRY",
     "name": "ARS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$14.00",
-    "netchange": "-0.42",
-    "pctchange": "-2.913%",
-    "volume": "889669",
-    "marketCap": "1360596650.00",
+    "lastsale": "$14.02",
+    "netchange": "0.02",
+    "pctchange": "0.143%",
+    "volume": "727188",
+    "marketCap": "1362540360.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46566,11 +46398,11 @@
   {
     "symbol": "SPSC",
     "name": "SPS Commerce Inc. Common Stock",
-    "lastsale": "$189.60",
-    "netchange": "-5.48",
-    "pctchange": "-2.809%",
-    "volume": "138396",
-    "marketCap": "7122904366.00",
+    "lastsale": "$192.79",
+    "netchange": "3.19",
+    "pctchange": "1.682%",
+    "volume": "125210",
+    "marketCap": "7242746480.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46580,11 +46412,11 @@
   {
     "symbol": "SPT",
     "name": "Sprout Social Inc Class A Common Stock",
-    "lastsale": "$32.03",
-    "netchange": "0.03",
-    "pctchange": "0.094%",
-    "volume": "452435",
-    "marketCap": "1838493557.00",
+    "lastsale": "$32.43",
+    "netchange": "0.40",
+    "pctchange": "1.249%",
+    "volume": "390726",
+    "marketCap": "1861453202.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -46594,11 +46426,11 @@
   {
     "symbol": "SPTN",
     "name": "SpartanNash Company Common Stock",
-    "lastsale": "$19.14",
-    "netchange": "-0.04",
-    "pctchange": "-0.209%",
-    "volume": "180374",
-    "marketCap": "646068882.00",
+    "lastsale": "$18.63",
+    "netchange": "-0.51",
+    "pctchange": "-2.665%",
+    "volume": "194894",
+    "marketCap": "628853880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -46608,11 +46440,11 @@
   {
     "symbol": "SPWH",
     "name": "Sportsman's Warehouse Holdings Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.15",
-    "pctchange": "-6.849%",
-    "volume": "479231",
-    "marketCap": "77210673.00",
+    "lastsale": "$2.12",
+    "netchange": "0.08",
+    "pctchange": "3.922%",
+    "volume": "559794",
+    "marketCap": "80238542.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -46622,11 +46454,11 @@
   {
     "symbol": "SQFT",
     "name": "Presidio Property Trust Inc. Class A Common Stock",
-    "lastsale": "$0.68",
-    "netchange": "-0.0308",
-    "pctchange": "-4.333%",
-    "volume": "37074",
-    "marketCap": "9794929.00",
+    "lastsale": "$0.675",
+    "netchange": "-0.005",
+    "pctchange": "-0.735%",
+    "volume": "2330450",
+    "marketCap": "9722908.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -46636,11 +46468,11 @@
   {
     "symbol": "SQFTP",
     "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share",
-    "lastsale": "$13.7701",
-    "netchange": "-0.1365",
-    "pctchange": "-0.982%",
-    "volume": "1629",
-    "marketCap": "198348762.00",
+    "lastsale": "$14.58",
+    "netchange": "0.8099",
+    "pctchange": "5.882%",
+    "volume": "2573",
+    "marketCap": "210014811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46650,11 +46482,11 @@
   {
     "symbol": "SQFTW",
     "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants",
-    "lastsale": "$0.0295",
-    "netchange": "-0.0035",
-    "pctchange": "-10.606%",
-    "volume": "5289",
-    "marketCap": "424927.00",
+    "lastsale": "$0.0317",
+    "netchange": "0.0022",
+    "pctchange": "7.458%",
+    "volume": "1108024",
+    "marketCap": "456617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46664,11 +46496,11 @@
   {
     "symbol": "SRAD",
     "name": "Sportradar Group AG Class A Ordinary Shares",
-    "lastsale": "$17.18",
-    "netchange": "-0.325",
-    "pctchange": "-1.857%",
-    "volume": "393254",
-    "marketCap": "19094966982.00",
+    "lastsale": "$17.68",
+    "netchange": "0.50",
+    "pctchange": "2.91%",
+    "volume": "604088",
+    "marketCap": "19650699432.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -46678,11 +46510,11 @@
   {
     "symbol": "SRBK",
     "name": "SR Bancorp Inc. Common stock",
-    "lastsale": "$11.44",
-    "netchange": "0.05",
-    "pctchange": "0.439%",
-    "volume": "18790",
-    "marketCap": "108012384.00",
+    "lastsale": "$11.60",
+    "netchange": "0.16",
+    "pctchange": "1.399%",
+    "volume": "28732",
+    "marketCap": "109523047.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -46692,11 +46524,11 @@
   {
     "symbol": "SRCE",
     "name": "1st Source Corporation Common Stock",
-    "lastsale": "$64.45",
-    "netchange": "-0.57",
-    "pctchange": "-0.877%",
-    "volume": "44605",
-    "marketCap": "1580075084.00",
+    "lastsale": "$64.17",
+    "netchange": "-0.28",
+    "pctchange": "-0.434%",
+    "volume": "48129",
+    "marketCap": "1573210522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46706,11 +46538,11 @@
   {
     "symbol": "SRDX",
     "name": "Surmodics Inc. Common Stock",
-    "lastsale": "$39.93",
-    "netchange": "0.02",
-    "pctchange": "0.05%",
-    "volume": "142381",
-    "marketCap": "572037180.00",
+    "lastsale": "$40.00",
+    "netchange": "0.07",
+    "pctchange": "0.175%",
+    "volume": "368174",
+    "marketCap": "573040000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Medical/Dental Instruments",
@@ -46720,11 +46552,11 @@
   {
     "symbol": "SRM",
     "name": "SRM Entertainment Inc. Common Stock",
-    "lastsale": "$0.785",
-    "netchange": "-0.375",
-    "pctchange": "-32.328%",
-    "volume": "7020609",
-    "marketCap": "10893034.00",
+    "lastsale": "$0.7257",
+    "netchange": "-0.0593",
+    "pctchange": "-7.554%",
+    "volume": "1671823",
+    "marketCap": "10070159.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46734,11 +46566,11 @@
   {
     "symbol": "SRPT",
     "name": "Sarepta Therapeutics Inc. Common Stock (DE)",
-    "lastsale": "$126.28",
-    "netchange": "-0.25",
-    "pctchange": "-0.198%",
-    "volume": "608676",
-    "marketCap": "12062221402.00",
+    "lastsale": "$128.17",
+    "netchange": "1.89",
+    "pctchange": "1.497%",
+    "volume": "619484",
+    "marketCap": "12242753541.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46748,11 +46580,11 @@
   {
     "symbol": "SRRK",
     "name": "Scholar Rock Holding Corporation Common Stock",
-    "lastsale": "$41.86",
-    "netchange": "2.09",
-    "pctchange": "5.255%",
-    "volume": "792165",
-    "marketCap": "3918721849.00",
+    "lastsale": "$43.59",
+    "netchange": "1.73",
+    "pctchange": "4.133%",
+    "volume": "615032",
+    "marketCap": "4080675714.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46762,11 +46594,11 @@
   {
     "symbol": "SRTS",
     "name": "Sensus Healthcare Inc. Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "0.26",
-    "pctchange": "3.009%",
-    "volume": "250159",
-    "marketCap": "145871454.00",
+    "lastsale": "$8.83",
+    "netchange": "-0.07",
+    "pctchange": "-0.787%",
+    "volume": "225005",
+    "marketCap": "144724150.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -46776,11 +46608,11 @@
   {
     "symbol": "SRZN",
     "name": "Surrozen Inc. Common Stock",
-    "lastsale": "$10.68",
-    "netchange": "-0.32",
-    "pctchange": "-2.909%",
-    "volume": "12904",
-    "marketCap": "34707843.00",
+    "lastsale": "$10.14",
+    "netchange": "-0.54",
+    "pctchange": "-5.056%",
+    "volume": "25638",
+    "marketCap": "32952952.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46790,11 +46622,11 @@
   {
     "symbol": "SRZNW",
     "name": "Surrozen Inc. Warrant",
-    "lastsale": "$0.0114",
-    "netchange": "-0.0131",
-    "pctchange": "-53.469%",
-    "volume": "85544",
-    "marketCap": "37048.00",
+    "lastsale": "$0.0227",
+    "netchange": "0.0113",
+    "pctchange": "99.123%",
+    "volume": "89583",
+    "marketCap": "73770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46804,11 +46636,11 @@
   {
     "symbol": "SSBI",
     "name": "Summit State Bank Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "-0.13",
-    "pctchange": "-1.715%",
-    "volume": "2380",
-    "marketCap": "49714819.00",
+    "lastsale": "$7.50",
+    "netchange": "0.05",
+    "pctchange": "0.671%",
+    "volume": "5140",
+    "marketCap": "50048475.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -46818,11 +46650,11 @@
   {
     "symbol": "SSBK",
     "name": "Southern States Bancshares Inc. Common Stock",
-    "lastsale": "$37.21",
-    "netchange": "-0.29",
-    "pctchange": "-0.773%",
-    "volume": "7727",
-    "marketCap": "367815603.00",
+    "lastsale": "$35.99",
+    "netchange": "-1.22",
+    "pctchange": "-3.279%",
+    "volume": "20456",
+    "marketCap": "355756075.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -46832,11 +46664,11 @@
   {
     "symbol": "SSKN",
     "name": "Strata Skin Sciences Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.333%",
-    "volume": "2357",
-    "marketCap": "12471771.00",
+    "lastsale": "$2.9654",
+    "netchange": "-0.0246",
+    "pctchange": "-0.823%",
+    "volume": "4081",
+    "marketCap": "12369161.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -46846,11 +46678,11 @@
   {
     "symbol": "SSNC",
     "name": "SS&C Technologies Holdings Inc. Common Stock",
-    "lastsale": "$76.47",
-    "netchange": "-0.44",
-    "pctchange": "-0.572%",
-    "volume": "974952",
-    "marketCap": "18940481968.00",
+    "lastsale": "$76.12",
+    "netchange": "-0.35",
+    "pctchange": "-0.458%",
+    "volume": "860859",
+    "marketCap": "18853792172.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46860,11 +46692,11 @@
   {
     "symbol": "SSP",
     "name": "E.W. Scripps Company (The) Class A Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "-0.02",
-    "pctchange": "-0.93%",
-    "volume": "306851",
-    "marketCap": "183952131.00",
+    "lastsale": "$2.26",
+    "netchange": "0.13",
+    "pctchange": "6.103%",
+    "volume": "547291",
+    "marketCap": "195179257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -46874,11 +46706,11 @@
   {
     "symbol": "SSRM",
     "name": "SSR Mining Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "0.07",
-    "pctchange": "1.163%",
-    "volume": "1410741",
-    "marketCap": "1230765145.00",
+    "lastsale": "$6.35",
+    "netchange": "0.26",
+    "pctchange": "4.269%",
+    "volume": "3089368",
+    "marketCap": "1283310127.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -46888,11 +46720,11 @@
   {
     "symbol": "SSSS",
     "name": "SuRo Capital Corp. Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "0.19",
-    "pctchange": "3.333%",
-    "volume": "417605",
-    "marketCap": "137696432.00",
+    "lastsale": "$6.03",
+    "netchange": "0.14",
+    "pctchange": "2.377%",
+    "volume": "264264",
+    "marketCap": "140969352.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance: Consumer Services",
@@ -46902,11 +46734,11 @@
   {
     "symbol": "SSSSL",
     "name": "SuRo Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$24.6799",
-    "netchange": "0.0443",
-    "pctchange": "0.18%",
-    "volume": "405",
-    "marketCap": "576966752.00",
+    "lastsale": "$24.4499",
+    "netchange": "-0.23",
+    "pctchange": "-0.932%",
+    "volume": "700",
+    "marketCap": "571589811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -46916,11 +46748,11 @@
   {
     "symbol": "SSTI",
     "name": "SoundThinking Inc. Common Stock",
-    "lastsale": "$12.395",
-    "netchange": "-0.945",
-    "pctchange": "-7.084%",
-    "volume": "88686",
-    "marketCap": "156034829.00",
+    "lastsale": "$13.55",
+    "netchange": "1.155",
+    "pctchange": "9.318%",
+    "volume": "61790",
+    "marketCap": "170574582.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -46930,11 +46762,11 @@
   {
     "symbol": "SSYS",
     "name": "Stratasys Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$9.28",
-    "netchange": "-0.62",
-    "pctchange": "-6.263%",
-    "volume": "464804",
-    "marketCap": "646408367.00",
+    "lastsale": "$9.60",
+    "netchange": "0.32",
+    "pctchange": "3.448%",
+    "volume": "619076",
+    "marketCap": "668698310.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Computer peripheral equipment",
@@ -46944,11 +46776,11 @@
   {
     "symbol": "STAA",
     "name": "STAAR Surgical Company Common Stock",
-    "lastsale": "$25.24",
-    "netchange": "-0.71",
-    "pctchange": "-2.736%",
-    "volume": "473220",
-    "marketCap": "1243723085.00",
+    "lastsale": "$25.31",
+    "netchange": "0.07",
+    "pctchange": "0.277%",
+    "volume": "478760",
+    "marketCap": "1247172396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -46958,11 +46790,11 @@
   {
     "symbol": "STAF",
     "name": "Staffing 360 Solutions Inc. Common Stock (DE)",
-    "lastsale": "$2.33",
-    "netchange": "-0.06",
-    "pctchange": "-2.51%",
-    "volume": "21794",
-    "marketCap": "3566620.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.16",
+    "pctchange": "-6.867%",
+    "volume": "35001",
+    "marketCap": "3321701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -46972,11 +46804,11 @@
   {
     "symbol": "STBA",
     "name": "S&T Bancorp Inc. Common Stock",
-    "lastsale": "$42.56",
-    "netchange": "-0.45",
-    "pctchange": "-1.046%",
-    "volume": "150903",
-    "marketCap": "1628334109.00",
+    "lastsale": "$42.89",
+    "netchange": "0.33",
+    "pctchange": "0.775%",
+    "volume": "139677",
+    "marketCap": "1640959820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46986,11 +46818,11 @@
   {
     "symbol": "STBX",
     "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "16138",
-    "marketCap": "37820249.00",
+    "lastsale": "$1.35",
+    "netchange": "0.05",
+    "pctchange": "3.846%",
+    "volume": "37418",
+    "marketCap": "39274874.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Advertising",
@@ -47000,11 +46832,11 @@
   {
     "symbol": "STCN",
     "name": "Steel Connect Inc. Common Stock",
-    "lastsale": "$12.22",
-    "netchange": "-0.025",
-    "pctchange": "-0.204%",
-    "volume": "12622",
-    "marketCap": "77421533.00",
+    "lastsale": "$12.23",
+    "netchange": "0.01",
+    "pctchange": "0.082%",
+    "volume": "7395",
+    "marketCap": "77484889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47014,11 +46846,11 @@
   {
     "symbol": "STEC",
     "name": "Santech Holdings Limited American Depositary Shares",
-    "lastsale": "$0.65",
-    "netchange": "-0.32",
-    "pctchange": "-32.99%",
-    "volume": "4717578",
-    "marketCap": "18200000.00",
+    "lastsale": "$0.71",
+    "netchange": "0.06",
+    "pctchange": "9.231%",
+    "volume": "251794",
+    "marketCap": "19880000.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -47028,11 +46860,11 @@
   {
     "symbol": "STEP",
     "name": "StepStone Group Inc. Class A Common Stock",
-    "lastsale": "$62.24",
-    "netchange": "-0.72",
-    "pctchange": "-1.144%",
-    "volume": "727030",
-    "marketCap": "7167762609.00",
+    "lastsale": "$60.21",
+    "netchange": "-2.03",
+    "pctchange": "-3.262%",
+    "volume": "1118250",
+    "marketCap": "6933981149.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -47042,11 +46874,11 @@
   {
     "symbol": "STFS",
     "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$5.54",
-    "netchange": "-0.44",
-    "pctchange": "-7.358%",
-    "volume": "2333060",
-    "marketCap": "60109000.00",
+    "lastsale": "$5.41",
+    "netchange": "-0.13",
+    "pctchange": "-2.347%",
+    "volume": "1344408",
+    "marketCap": "58698500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -47056,11 +46888,11 @@
   {
     "symbol": "STGW",
     "name": "Stagwell Inc. Class A Common Stock",
-    "lastsale": "$7.88",
-    "netchange": "-0.06",
-    "pctchange": "-0.756%",
-    "volume": "565852",
-    "marketCap": "2073999948.00",
+    "lastsale": "$7.62",
+    "netchange": "-0.26",
+    "pctchange": "-3.299%",
+    "volume": "396861",
+    "marketCap": "2005568478.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Advertising",
@@ -47070,11 +46902,11 @@
   {
     "symbol": "STHO",
     "name": "Star Holdings Shares of Beneficial Interest",
-    "lastsale": "$11.02",
-    "netchange": "-0.24",
-    "pctchange": "-2.131%",
-    "volume": "34931",
-    "marketCap": "146781463.00",
+    "lastsale": "$11.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.181%",
+    "volume": "81149",
+    "marketCap": "146515072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -47084,11 +46916,11 @@
   {
     "symbol": "STI",
     "name": "Solidion Technology Inc. Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "-0.0236",
-    "pctchange": "-5.32%",
-    "volume": "984702",
-    "marketCap": "51767055.00",
+    "lastsale": "$0.4264",
+    "netchange": "0.0064",
+    "pctchange": "1.524%",
+    "volume": "969570",
+    "marketCap": "52555887.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -47098,11 +46930,11 @@
   {
     "symbol": "STIM",
     "name": "Neuronetics Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "0.015",
-    "pctchange": "1.277%",
-    "volume": "85408",
-    "marketCap": "36113530.00",
+    "lastsale": "$1.27",
+    "netchange": "0.08",
+    "pctchange": "6.723%",
+    "volume": "523503",
+    "marketCap": "38541330.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -47112,11 +46944,11 @@
   {
     "symbol": "STKH",
     "name": "Steakholder Foods Ltd. American Depositary Shares",
-    "lastsale": "$2.05",
-    "netchange": "-0.05",
-    "pctchange": "-2.381%",
-    "volume": "45693",
-    "marketCap": "5606996.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.06",
+    "pctchange": "-2.927%",
+    "volume": "36153",
+    "marketCap": "5442889.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -47126,11 +46958,11 @@
   {
     "symbol": "STKL",
     "name": "SunOpta Inc. Common Stock",
-    "lastsale": "$7.89",
-    "netchange": "0.16",
-    "pctchange": "2.07%",
-    "volume": "509748",
-    "marketCap": "921874204.00",
+    "lastsale": "$7.79",
+    "netchange": "-0.10",
+    "pctchange": "-1.267%",
+    "volume": "412717",
+    "marketCap": "910190120.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -47140,11 +46972,11 @@
   {
     "symbol": "STKS",
     "name": "The ONE Group Hospitality Inc. Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "-0.08",
-    "pctchange": "-2.346%",
-    "volume": "163191",
-    "marketCap": "102742714.00",
+    "lastsale": "$3.35",
+    "netchange": "0.02",
+    "pctchange": "0.601%",
+    "volume": "96264",
+    "marketCap": "103359788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -47154,11 +46986,11 @@
   {
     "symbol": "STLD",
     "name": "Steel Dynamics Inc.",
-    "lastsale": "$138.70",
-    "netchange": "-2.68",
-    "pctchange": "-1.896%",
-    "volume": "1445159",
-    "marketCap": "21116380807.00",
+    "lastsale": "$136.90",
+    "netchange": "-1.80",
+    "pctchange": "-1.298%",
+    "volume": "1273870",
+    "marketCap": "20842339816.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Steel/Iron Ore",
@@ -47168,11 +47000,11 @@
   {
     "symbol": "STNE",
     "name": "StoneCo Ltd. Class A Common Shares",
-    "lastsale": "$9.39",
-    "netchange": "-0.14",
-    "pctchange": "-1.469%",
-    "volume": "6105054",
-    "marketCap": "2900909970.00",
+    "lastsale": "$9.16",
+    "netchange": "-0.23",
+    "pctchange": "-2.449%",
+    "volume": "7010534",
+    "marketCap": "2829854667.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -47182,11 +47014,11 @@
   {
     "symbol": "STOK",
     "name": "Stoke Therapeutics Inc. Common Stock",
-    "lastsale": "$12.57",
-    "netchange": "-0.24",
-    "pctchange": "-1.874%",
-    "volume": "719713",
-    "marketCap": "665794901.00",
+    "lastsale": "$13.27",
+    "netchange": "0.70",
+    "pctchange": "5.569%",
+    "volume": "930468",
+    "marketCap": "702871785.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47196,11 +47028,11 @@
   {
     "symbol": "STRA",
     "name": "Strategic Education Inc. Common Stock",
-    "lastsale": "$98.83",
-    "netchange": "-1.12",
-    "pctchange": "-1.121%",
-    "volume": "84937",
-    "marketCap": "2428197656.00",
+    "lastsale": "$98.14",
+    "netchange": "-0.69",
+    "pctchange": "-0.698%",
+    "volume": "74904",
+    "marketCap": "2411244743.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Consumer Services",
@@ -47210,11 +47042,11 @@
   {
     "symbol": "STRL",
     "name": "Sterling Infrastructure Inc. Common Stock",
-    "lastsale": "$194.66",
-    "netchange": "-4.16",
-    "pctchange": "-2.092%",
-    "volume": "386705",
-    "marketCap": "5978613019.00",
+    "lastsale": "$195.74",
+    "netchange": "1.08",
+    "pctchange": "0.555%",
+    "volume": "246981",
+    "marketCap": "6011783173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -47224,11 +47056,11 @@
   {
     "symbol": "STRM",
     "name": "Streamline Health Solutions Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "0.31",
-    "pctchange": "10.544%",
-    "volume": "43164",
-    "marketCap": "13720223.00",
+    "lastsale": "$3.23",
+    "netchange": "-0.02",
+    "pctchange": "-0.615%",
+    "volume": "11177",
+    "marketCap": "13635791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -47238,11 +47070,11 @@
   {
     "symbol": "STRO",
     "name": "Sutro Biopharma Inc. Common Stock",
-    "lastsale": "$2.78",
-    "netchange": "-0.06",
-    "pctchange": "-2.113%",
-    "volume": "1186173",
-    "marketCap": "229235256.00",
+    "lastsale": "$2.84",
+    "netchange": "0.06",
+    "pctchange": "2.158%",
+    "volume": "1318260",
+    "marketCap": "234182779.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47252,11 +47084,11 @@
   {
     "symbol": "STRR",
     "name": "Star Equity Holdings Inc. Common Stock",
-    "lastsale": "$2.8004",
-    "netchange": "-0.0996",
-    "pctchange": "-3.434%",
-    "volume": "3550",
-    "marketCap": "9012889.00",
+    "lastsale": "$2.5627",
+    "netchange": "-0.2377",
+    "pctchange": "-8.488%",
+    "volume": "14150",
+    "marketCap": "8247868.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -47266,11 +47098,11 @@
   {
     "symbol": "STRRP",
     "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$9.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "249",
-    "marketCap": "29416441.00",
+    "lastsale": "$9.0899",
+    "netchange": "-0.0501",
+    "pctchange": "-0.548%",
+    "volume": "3515",
+    "marketCap": "29255198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -47280,11 +47112,11 @@
   {
     "symbol": "STRS",
     "name": "Stratus Properties Inc. Common Stock",
-    "lastsale": "$24.86",
-    "netchange": "-0.35",
-    "pctchange": "-1.388%",
-    "volume": "6117",
-    "marketCap": "201022957.00",
+    "lastsale": "$25.36",
+    "netchange": "0.50",
+    "pctchange": "2.011%",
+    "volume": "3795",
+    "marketCap": "205066057.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -47294,11 +47126,11 @@
   {
     "symbol": "STRT",
     "name": "STRATTEC SECURITY CORPORATION Common Stock",
-    "lastsale": "$41.70",
-    "netchange": "-1.19",
-    "pctchange": "-2.775%",
-    "volume": "23703",
-    "marketCap": "171015536.00",
+    "lastsale": "$42.71",
+    "netchange": "1.01",
+    "pctchange": "2.422%",
+    "volume": "20507",
+    "marketCap": "175157639.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -47308,11 +47140,11 @@
   {
     "symbol": "STSS",
     "name": "Sharps Technology Inc. Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "0.10",
-    "pctchange": "5.128%",
-    "volume": "5376061",
-    "marketCap": "3685480.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.04",
+    "pctchange": "-1.951%",
+    "volume": "390972",
+    "marketCap": "3613568.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -47322,11 +47154,11 @@
   {
     "symbol": "STSSW",
     "name": "Sharps Technology Inc. Warrant",
-    "lastsale": "$0.0311",
-    "netchange": "-0.0067",
-    "pctchange": "-17.725%",
-    "volume": "78361",
-    "marketCap": "55911.00",
+    "lastsale": "$0.04",
+    "netchange": "0.0089",
+    "pctchange": "28.617%",
+    "volume": "39505",
+    "marketCap": "71912.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -47336,11 +47168,11 @@
   {
     "symbol": "STTK",
     "name": "Shattuck Labs Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "0.06",
-    "pctchange": "4.80%",
-    "volume": "282442",
-    "marketCap": "62539017.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.06",
+    "pctchange": "-4.58%",
+    "volume": "423156",
+    "marketCap": "59674635.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47350,11 +47182,11 @@
   {
     "symbol": "STX",
     "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)",
-    "lastsale": "$98.18",
-    "netchange": "0.55",
-    "pctchange": "0.563%",
-    "volume": "2285579",
-    "marketCap": "20767967194.00",
+    "lastsale": "$98.51",
+    "netchange": "0.33",
+    "pctchange": "0.336%",
+    "volume": "2720297",
+    "marketCap": "20837771932.00",
     "country": "Ireland",
     "ipoyear": "2002",
     "industry": "Electronic Components",
@@ -47364,11 +47196,11 @@
   {
     "symbol": "SUGP",
     "name": "SU Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.68",
-    "netchange": "-0.03",
-    "pctchange": "-1.754%",
-    "volume": "13799",
-    "marketCap": "22260000.00",
+    "lastsale": "$1.74",
+    "netchange": "0.06",
+    "pctchange": "3.571%",
+    "volume": "40739",
+    "marketCap": "23055000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -47378,11 +47210,11 @@
   {
     "symbol": "SUNE",
     "name": "SUNation Energy Inc. Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "-0.21",
-    "pctchange": "-6.863%",
-    "volume": "68231",
-    "marketCap": "5172018.00",
+    "lastsale": "$2.90",
+    "netchange": "0.05",
+    "pctchange": "1.754%",
+    "volume": "49746",
+    "marketCap": "5262755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -47392,11 +47224,11 @@
   {
     "symbol": "SUNS",
     "name": "Sunrise Realty Trust Inc. Common Stock",
-    "lastsale": "$14.26",
-    "netchange": "-0.21",
-    "pctchange": "-1.451%",
-    "volume": "39827",
-    "marketCap": "98756133.00",
+    "lastsale": "$14.02",
+    "netchange": "-0.24",
+    "pctchange": "-1.683%",
+    "volume": "67007",
+    "marketCap": "97094038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47406,11 +47238,11 @@
   {
     "symbol": "SUPN",
     "name": "Supernus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$36.99",
-    "netchange": "-0.16",
-    "pctchange": "-0.431%",
-    "volume": "246689",
-    "marketCap": "2042560908.00",
+    "lastsale": "$37.17",
+    "netchange": "0.18",
+    "pctchange": "0.487%",
+    "volume": "220367",
+    "marketCap": "2052500377.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47420,11 +47252,11 @@
   {
     "symbol": "SURG",
     "name": "SurgePays Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.08",
-    "pctchange": "-4.301%",
-    "volume": "172597",
-    "marketCap": "35887554.00",
+    "lastsale": "$1.83",
+    "netchange": "0.05",
+    "pctchange": "2.809%",
+    "volume": "126652",
+    "marketCap": "36895631.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -47434,11 +47266,11 @@
   {
     "symbol": "SUUN",
     "name": "SolarBank Corporation Common Stock",
-    "lastsale": "$2.4788",
-    "netchange": "-0.0912",
-    "pctchange": "-3.549%",
-    "volume": "28072",
-    "marketCap": "76846749.00",
+    "lastsale": "$2.343",
+    "netchange": "-0.1358",
+    "pctchange": "-5.478%",
+    "volume": "19466",
+    "marketCap": "72636732.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -47448,11 +47280,11 @@
   {
     "symbol": "SVC",
     "name": "Service Properties Trust Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "-0.07",
-    "pctchange": "-2.491%",
-    "volume": "3981195",
-    "marketCap": "456616758.00",
+    "lastsale": "$2.78",
+    "netchange": "0.04",
+    "pctchange": "1.46%",
+    "volume": "2580424",
+    "marketCap": "463282697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47462,11 +47294,11 @@
   {
     "symbol": "SVCO",
     "name": "Silvaco Group Inc. Common Stock",
-    "lastsale": "$8.06",
-    "netchange": "-0.44",
-    "pctchange": "-5.176%",
-    "volume": "292265",
-    "marketCap": "229412385.00",
+    "lastsale": "$8.34",
+    "netchange": "0.28",
+    "pctchange": "3.474%",
+    "volume": "180653",
+    "marketCap": "237382046.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -47476,10 +47308,10 @@
   {
     "symbol": "SVII",
     "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$11.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.089%",
-    "volume": "101",
+    "lastsale": "$11.21",
+    "netchange": "0.01",
+    "pctchange": "0.089%",
+    "volume": "402",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47491,9 +47323,9 @@
     "symbol": "SVIIR",
     "name": "Spring Valley Acquisition Corp. II Rights",
     "lastsale": "$0.082",
-    "netchange": "0.0119",
-    "pctchange": "16.976%",
-    "volume": "5600",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47504,10 +47336,10 @@
   {
     "symbol": "SVIIW",
     "name": "Spring Valley Acquisition Corp. II Warrant",
-    "lastsale": "$0.058",
-    "netchange": "0.0071",
-    "pctchange": "13.949%",
-    "volume": "96113",
+    "lastsale": "$0.0627",
+    "netchange": "0.0047",
+    "pctchange": "8.103%",
+    "volume": "158307",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47518,11 +47350,11 @@
   {
     "symbol": "SVMH",
     "name": "SRIVARU Holding Limited Ordinary Shares",
-    "lastsale": "$0.035",
-    "netchange": "0.0115",
-    "pctchange": "48.936%",
-    "volume": "731131106",
-    "marketCap": "523120.00",
+    "lastsale": "$0.0293",
+    "netchange": "-0.0057",
+    "pctchange": "-16.286%",
+    "volume": "160724626",
+    "marketCap": "437926.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47532,11 +47364,11 @@
   {
     "symbol": "SVMHW",
     "name": "SRIVARU Holding Limited Warrant",
-    "lastsale": "$0.0129",
-    "netchange": "-0.0007",
-    "pctchange": "-5.147%",
-    "volume": "41691",
-    "marketCap": "192807.00",
+    "lastsale": "$0.013",
+    "netchange": "0.0001",
+    "pctchange": "0.775%",
+    "volume": "36487",
+    "marketCap": "194302.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47546,11 +47378,11 @@
   {
     "symbol": "SVRA",
     "name": "Savara Inc. Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "0.17",
-    "pctchange": "4.956%",
-    "volume": "2850523",
-    "marketCap": "617828198.00",
+    "lastsale": "$3.72",
+    "netchange": "0.12",
+    "pctchange": "3.333%",
+    "volume": "2139951",
+    "marketCap": "638422472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47560,38 +47392,24 @@
   {
     "symbol": "SVRE",
     "name": "SaverOne 2014 Ltd. American Depositary Shares",
-    "lastsale": "$1.08",
-    "netchange": "-0.03",
-    "pctchange": "-2.703%",
-    "volume": "312241",
-    "marketCap": "1966859.00",
+    "lastsale": "$1.0416",
+    "netchange": "-0.0384",
+    "pctchange": "-3.556%",
+    "volume": "111425",
+    "marketCap": "1896927.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/svre"
   },
-  {
-    "symbol": "SVREW",
-    "name": "SaverOne 2014 Ltd. Warrant",
-    "lastsale": "$0.01",
-    "netchange": "-0.0025",
-    "pctchange": "-20.00%",
-    "volume": "71300",
-    "marketCap": "18212.00",
-    "country": "Israel",
-    "ipoyear": "2022",
-    "industry": "EDP Services",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/svrew"
-  },
   {
     "symbol": "SWAG",
     "name": "Stran & Company Inc. Common Stock",
     "lastsale": "$1.04",
-    "netchange": "-0.04",
-    "pctchange": "-3.704%",
-    "volume": "103728",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14104",
     "marketCap": "19351622.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -47616,11 +47434,11 @@
   {
     "symbol": "SWBI",
     "name": "Smith & Wesson Brands Inc. Common Stock",
-    "lastsale": "$13.63",
-    "netchange": "-0.47",
-    "pctchange": "-3.333%",
-    "volume": "794617",
-    "marketCap": "611336631.00",
+    "lastsale": "$10.86",
+    "netchange": "-2.77",
+    "pctchange": "-20.323%",
+    "volume": "5065936",
+    "marketCap": "487095804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -47630,11 +47448,11 @@
   {
     "symbol": "SWIM",
     "name": "Latham Group Inc. Common Stock",
-    "lastsale": "$6.42",
-    "netchange": "-0.06",
-    "pctchange": "-0.926%",
-    "volume": "416450",
-    "marketCap": "742309772.00",
+    "lastsale": "$6.48",
+    "netchange": "0.06",
+    "pctchange": "0.935%",
+    "volume": "322598",
+    "marketCap": "749247246.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -47644,11 +47462,11 @@
   {
     "symbol": "SWIN",
     "name": "Solowin Holdings Ordinary Share",
-    "lastsale": "$2.32",
-    "netchange": "-0.175",
-    "pctchange": "-7.014%",
-    "volume": "107267",
-    "marketCap": "37073600.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.06",
+    "pctchange": "-2.586%",
+    "volume": "73956",
+    "marketCap": "36114800.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -47658,11 +47476,11 @@
   {
     "symbol": "SWKH",
     "name": "SWK Holdings Corporation Common Stock",
-    "lastsale": "$15.89",
-    "netchange": "0.03",
-    "pctchange": "0.189%",
-    "volume": "8118",
-    "marketCap": "194385913.00",
+    "lastsale": "$16.31",
+    "netchange": "0.42",
+    "pctchange": "2.643%",
+    "volume": "17354",
+    "marketCap": "199523867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -47672,11 +47490,11 @@
   {
     "symbol": "SWKHL",
     "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027",
-    "lastsale": "$25.57",
-    "netchange": "0.015",
-    "pctchange": "0.059%",
-    "volume": "1229",
-    "marketCap": "312803512.00",
+    "lastsale": "$25.61",
+    "netchange": "0.04",
+    "pctchange": "0.156%",
+    "volume": "502",
+    "marketCap": "313292841.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -47686,11 +47504,11 @@
   {
     "symbol": "SWKS",
     "name": "Skyworks Solutions Inc. Common Stock",
-    "lastsale": "$86.42",
-    "netchange": "-1.34",
-    "pctchange": "-1.527%",
-    "volume": "2359773",
-    "marketCap": "13820342487.00",
+    "lastsale": "$87.87",
+    "netchange": "1.45",
+    "pctchange": "1.678%",
+    "volume": "3203819",
+    "marketCap": "14052227428.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -47700,11 +47518,11 @@
   {
     "symbol": "SWTX",
     "name": "SpringWorks Therapeutics Inc. Common Stock",
-    "lastsale": "$41.75",
-    "netchange": "-0.56",
-    "pctchange": "-1.324%",
-    "volume": "770711",
-    "marketCap": "3105632325.00",
+    "lastsale": "$41.56",
+    "netchange": "-0.19",
+    "pctchange": "-0.455%",
+    "volume": "545735",
+    "marketCap": "3091498909.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47714,11 +47532,11 @@
   {
     "symbol": "SWVL",
     "name": "Swvl Holdings Corp Class A Common Shares",
-    "lastsale": "$6.34",
-    "netchange": "-0.11",
-    "pctchange": "-1.705%",
-    "volume": "47732",
-    "marketCap": "54016800.00",
+    "lastsale": "$6.38",
+    "netchange": "0.04",
+    "pctchange": "0.631%",
+    "volume": "14520",
+    "marketCap": "54357600.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47728,11 +47546,11 @@
   {
     "symbol": "SWVLW",
     "name": "Swvl Holdings Corp Warrant",
-    "lastsale": "$0.0175",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1500",
-    "marketCap": "149100.00",
+    "lastsale": "$0.0169",
+    "netchange": "-0.0006",
+    "pctchange": "-3.429%",
+    "volume": "5774",
+    "marketCap": "143988.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47742,11 +47560,11 @@
   {
     "symbol": "SXTC",
     "name": "China SXT Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$0.3649",
-    "netchange": "-0.0102",
-    "pctchange": "-2.719%",
-    "volume": "110656",
-    "marketCap": "1268426.00",
+    "lastsale": "$0.37",
+    "netchange": "0.005",
+    "pctchange": "1.37%",
+    "volume": "173690",
+    "marketCap": "1286154.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47756,11 +47574,11 @@
   {
     "symbol": "SXTP",
     "name": "60 Degrees Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "0.18",
-    "pctchange": "17.822%",
-    "volume": "116712",
-    "marketCap": "2733983.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.04",
+    "pctchange": "-3.361%",
+    "volume": "143343",
+    "marketCap": "2642085.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47770,11 +47588,11 @@
   {
     "symbol": "SY",
     "name": "So-Young International Inc. American Depository Shares",
-    "lastsale": "$0.795",
-    "netchange": "0.034",
-    "pctchange": "4.468%",
-    "volume": "223923",
-    "marketCap": "77949088.00",
+    "lastsale": "$0.78",
+    "netchange": "-0.015",
+    "pctchange": "-1.887%",
+    "volume": "56503",
+    "marketCap": "76478350.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -47784,11 +47602,11 @@
   {
     "symbol": "SYBT",
     "name": "Stock Yards Bancorp Inc. Common Stock",
-    "lastsale": "$78.59",
-    "netchange": "-0.03",
-    "pctchange": "-0.038%",
-    "volume": "86900",
-    "marketCap": "2311547787.00",
+    "lastsale": "$77.82",
+    "netchange": "-0.77",
+    "pctchange": "-0.98%",
+    "volume": "74816",
+    "marketCap": "2288899972.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -47798,11 +47616,11 @@
   {
     "symbol": "SYBX",
     "name": "Synlogic Inc. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.0023",
-    "pctchange": "-0.163%",
-    "volume": "8980",
-    "marketCap": "16491514.00",
+    "lastsale": "$1.44",
+    "netchange": "0.03",
+    "pctchange": "2.128%",
+    "volume": "19024",
+    "marketCap": "16842397.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47812,11 +47630,11 @@
   {
     "symbol": "SYM",
     "name": "Symbotic Inc. Class A Common Stock",
-    "lastsale": "$27.91",
-    "netchange": "1.78",
-    "pctchange": "6.812%",
-    "volume": "6675704",
-    "marketCap": "16343454544.00",
+    "lastsale": "$27.95",
+    "netchange": "0.04",
+    "pctchange": "0.143%",
+    "volume": "2679511",
+    "marketCap": "16418369156.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -47826,11 +47644,11 @@
   {
     "symbol": "SYNA",
     "name": "Synaptics Incorporated Common Stock $0.001 Par Value",
-    "lastsale": "$78.38",
-    "netchange": "-3.25",
-    "pctchange": "-3.981%",
-    "volume": "248462",
-    "marketCap": "3139780135.00",
+    "lastsale": "$80.50",
+    "netchange": "2.12",
+    "pctchange": "2.705%",
+    "volume": "342614",
+    "marketCap": "3224704018.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Semiconductors",
@@ -47840,11 +47658,11 @@
   {
     "symbol": "SYPR",
     "name": "Sypris Solutions Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "0.07",
-    "pctchange": "4.667%",
-    "volume": "16907",
-    "marketCap": "36144556.00",
+    "lastsale": "$1.56",
+    "netchange": "-0.01",
+    "pctchange": "-0.637%",
+    "volume": "8189",
+    "marketCap": "35914336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -47854,11 +47672,11 @@
   {
     "symbol": "SYRA",
     "name": "Syra Health Corp. Class A Common Stock",
-    "lastsale": "$0.4022",
-    "netchange": "-0.0074",
-    "pctchange": "-1.807%",
-    "volume": "53267",
-    "marketCap": "3944419.00",
+    "lastsale": "$0.4048",
+    "netchange": "0.0026",
+    "pctchange": "0.646%",
+    "volume": "94831",
+    "marketCap": "3969917.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -47868,11 +47686,11 @@
   {
     "symbol": "SYRE",
     "name": "Spyre Therapeutics Inc. Common Stock",
-    "lastsale": "$25.55",
-    "netchange": "-2.44",
-    "pctchange": "-8.717%",
-    "volume": "639288",
-    "marketCap": "1314067671.00",
+    "lastsale": "$27.08",
+    "netchange": "1.53",
+    "pctchange": "5.988%",
+    "volume": "442370",
+    "marketCap": "1392757438.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47882,11 +47700,11 @@
   {
     "symbol": "SYRS",
     "name": "Syros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2364",
-    "netchange": "-0.0103",
-    "pctchange": "-4.175%",
-    "volume": "2161010",
-    "marketCap": "6343193.00",
+    "lastsale": "$0.24",
+    "netchange": "0.0036",
+    "pctchange": "1.523%",
+    "volume": "2303079",
+    "marketCap": "6439790.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47896,11 +47714,11 @@
   {
     "symbol": "SYT",
     "name": "SYLA Technologies Co. Ltd. American Depositary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.015",
-    "pctchange": "-0.875%",
-    "volume": "30218",
-    "marketCap": "44351470.00",
+    "lastsale": "$1.71",
+    "netchange": "0.01",
+    "pctchange": "0.588%",
+    "volume": "3256",
+    "marketCap": "44612361.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -47910,11 +47728,11 @@
   {
     "symbol": "SYTA",
     "name": "Siyata Mobile Inc. Common Shares",
-    "lastsale": "$0.6861",
-    "netchange": "-0.0449",
-    "pctchange": "-6.142%",
-    "volume": "319678",
-    "marketCap": "605449.00",
+    "lastsale": "$0.65",
+    "netchange": "-0.0361",
+    "pctchange": "-5.262%",
+    "volume": "234762",
+    "marketCap": "573593.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47925,9 +47743,9 @@
     "symbol": "SYTAW",
     "name": "Siyata Mobile Inc. Warrant",
     "lastsale": "$0.0497",
-    "netchange": "0.0114",
-    "pctchange": "29.765%",
-    "volume": "100",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "34",
     "marketCap": "43858.00",
     "country": "Canada",
     "ipoyear": "2020",
@@ -47938,11 +47756,11 @@
   {
     "symbol": "TACT",
     "name": "TransAct Technologies Incorporated Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "-0.13",
-    "pctchange": "-3.073%",
-    "volume": "6829",
-    "marketCap": "41042464.00",
+    "lastsale": "$4.24",
+    "netchange": "0.14",
+    "pctchange": "3.415%",
+    "volume": "12464",
+    "marketCap": "42443914.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer peripheral equipment",
@@ -47952,11 +47770,11 @@
   {
     "symbol": "TAIT",
     "name": "Taitron Components Incorporated Class A Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "-0.07",
-    "pctchange": "-2.602%",
-    "volume": "6389",
-    "marketCap": "15775492.00",
+    "lastsale": "$2.6246",
+    "netchange": "0.0046",
+    "pctchange": "0.176%",
+    "volume": "12200",
+    "marketCap": "15803189.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -47966,11 +47784,11 @@
   {
     "symbol": "TALK",
     "name": "Talkspace Inc. Common Stock",
-    "lastsale": "$3.51",
-    "netchange": "-0.10",
-    "pctchange": "-2.77%",
-    "volume": "1520691",
-    "marketCap": "592918989.00",
+    "lastsale": "$3.49",
+    "netchange": "-0.02",
+    "pctchange": "-0.57%",
+    "volume": "1292006",
+    "marketCap": "589540534.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47980,11 +47798,11 @@
   {
     "symbol": "TALKW",
     "name": "Talkspace Inc. Warrant",
-    "lastsale": "$0.19",
-    "netchange": "0.02",
-    "pctchange": "11.765%",
-    "volume": "267968",
-    "marketCap": "32095330.00",
+    "lastsale": "$0.1749",
+    "netchange": "-0.0151",
+    "pctchange": "-7.947%",
+    "volume": "18099",
+    "marketCap": "29544596.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47994,11 +47812,11 @@
   {
     "symbol": "TANH",
     "name": "Tantech Holdings Ltd. Common Shares",
-    "lastsale": "$0.1525",
-    "netchange": "0.0022",
-    "pctchange": "1.464%",
-    "volume": "3873920",
-    "marketCap": "1271850.00",
+    "lastsale": "$0.147",
+    "netchange": "-0.0055",
+    "pctchange": "-3.607%",
+    "volume": "3107219",
+    "marketCap": "1225980.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -48008,11 +47826,11 @@
   {
     "symbol": "TAOP",
     "name": "Taoping Inc. Ordinary Shares ",
-    "lastsale": "$0.3331",
-    "netchange": "-0.0108",
-    "pctchange": "-3.14%",
-    "volume": "331110",
-    "marketCap": "1505612.00",
+    "lastsale": "$0.3301",
+    "netchange": "-0.003",
+    "pctchange": "-0.901%",
+    "volume": "79360",
+    "marketCap": "1492052.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -48022,11 +47840,11 @@
   {
     "symbol": "TARA",
     "name": "Protara Therapeutics Inc.  Common Stock",
-    "lastsale": "$6.02",
-    "netchange": "2.48",
-    "pctchange": "70.056%",
-    "volume": "111161985",
-    "marketCap": "124191227.00",
+    "lastsale": "$5.91",
+    "netchange": "-0.11",
+    "pctchange": "-1.827%",
+    "volume": "5637323",
+    "marketCap": "121921953.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48036,11 +47854,11 @@
   {
     "symbol": "TARS",
     "name": "Tarsus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$50.32",
-    "netchange": "-1.32",
-    "pctchange": "-2.556%",
-    "volume": "295651",
-    "marketCap": "1923579067.00",
+    "lastsale": "$51.79",
+    "netchange": "1.47",
+    "pctchange": "2.921%",
+    "volume": "335487",
+    "marketCap": "1979772653.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48050,11 +47868,11 @@
   {
     "symbol": "TASK",
     "name": "TaskUs Inc. Class A Common Stock",
-    "lastsale": "$15.03",
-    "netchange": "0.02",
-    "pctchange": "0.133%",
-    "volume": "72981",
-    "marketCap": "1342292627.00",
+    "lastsale": "$15.22",
+    "netchange": "0.19",
+    "pctchange": "1.264%",
+    "volume": "97359",
+    "marketCap": "1359261063.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -48064,11 +47882,11 @@
   {
     "symbol": "TATT",
     "name": "TAT Technologies Ltd. Ordinary Shares",
-    "lastsale": "$25.67",
-    "netchange": "2.60",
-    "pctchange": "11.27%",
-    "volume": "95588",
-    "marketCap": "259334050.00",
+    "lastsale": "$24.95",
+    "netchange": "-0.72",
+    "pctchange": "-2.805%",
+    "volume": "79565",
+    "marketCap": "252060169.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -48081,7 +47899,7 @@
     "lastsale": "$9.99",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "774558",
+    "volume": "159389",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -48092,11 +47910,11 @@
   {
     "symbol": "TAYD",
     "name": "Taylor Devices Inc. Common Stock",
-    "lastsale": "$45.88",
-    "netchange": "-1.22",
-    "pctchange": "-2.59%",
-    "volume": "19220",
-    "marketCap": "143533882.00",
+    "lastsale": "$47.66",
+    "netchange": "1.78",
+    "pctchange": "3.88%",
+    "volume": "26330",
+    "marketCap": "149102547.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -48106,11 +47924,11 @@
   {
     "symbol": "TBBK",
     "name": "The Bancorp Inc Common Stock",
-    "lastsale": "$56.88",
-    "netchange": "-0.91",
-    "pctchange": "-1.575%",
-    "volume": "249149",
-    "marketCap": "2726378019.00",
+    "lastsale": "$57.56",
+    "netchange": "0.68",
+    "pctchange": "1.195%",
+    "volume": "264775",
+    "marketCap": "2758971849.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Banks",
@@ -48120,11 +47938,11 @@
   {
     "symbol": "TBLA",
     "name": "Taboola.com Ltd. Ordinary Shares",
-    "lastsale": "$3.93",
-    "netchange": "-0.04",
-    "pctchange": "-1.008%",
-    "volume": "1051806",
-    "marketCap": "1321298254.00",
+    "lastsale": "$4.03",
+    "netchange": "0.10",
+    "pctchange": "2.545%",
+    "volume": "2444108",
+    "marketCap": "1354919074.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -48134,11 +47952,11 @@
   {
     "symbol": "TBLAW",
     "name": "Taboola.com Ltd. Warrant",
-    "lastsale": "$0.27",
-    "netchange": "0.01",
-    "pctchange": "3.846%",
-    "volume": "44504",
-    "marketCap": "90776216.00",
+    "lastsale": "$0.34",
+    "netchange": "0.07",
+    "pctchange": "25.926%",
+    "volume": "152449",
+    "marketCap": "114310790.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -48148,11 +47966,11 @@
   {
     "symbol": "TBLD",
     "name": "Thornburg Income Builder Opportunities Trust Common Stock",
-    "lastsale": "$16.93",
-    "netchange": "0.18",
-    "pctchange": "1.075%",
-    "volume": "156989",
-    "marketCap": "543146279.00",
+    "lastsale": "$16.95",
+    "netchange": "0.02",
+    "pctchange": "0.118%",
+    "volume": "107572",
+    "marketCap": "543787917.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -48165,7 +47983,7 @@
     "lastsale": "$11.125",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "16",
+    "volume": "46",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -48176,10 +47994,10 @@
   {
     "symbol": "TBMCR",
     "name": "Trailblazer Merger Corporation I Rights",
-    "lastsale": "$0.2399",
-    "netchange": "0.0199",
-    "pctchange": "9.045%",
-    "volume": "27185",
+    "lastsale": "$0.15",
+    "netchange": "-0.0899",
+    "pctchange": "-37.474%",
+    "volume": "6594",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -48190,11 +48008,11 @@
   {
     "symbol": "TBNK",
     "name": "Territorial Bancorp Inc. Common Stock",
-    "lastsale": "$10.68",
-    "netchange": "-0.05",
-    "pctchange": "-0.466%",
-    "volume": "12702",
-    "marketCap": "94328003.00",
+    "lastsale": "$10.70",
+    "netchange": "0.02",
+    "pctchange": "0.187%",
+    "volume": "8507",
+    "marketCap": "94504647.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Savings Institutions",
@@ -48204,11 +48022,11 @@
   {
     "symbol": "TBPH",
     "name": "Theravance Biopharma Inc. Ordinary Shares",
-    "lastsale": "$9.84",
-    "netchange": "0.25",
-    "pctchange": "2.607%",
-    "volume": "166283",
-    "marketCap": "483875073.00",
+    "lastsale": "$9.88",
+    "netchange": "0.04",
+    "pctchange": "0.407%",
+    "volume": "132468",
+    "marketCap": "485842044.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48218,11 +48036,11 @@
   {
     "symbol": "TBRG",
     "name": "TruBridge Inc. Common Stock",
-    "lastsale": "$18.09",
-    "netchange": "-0.53",
-    "pctchange": "-2.846%",
-    "volume": "69737",
-    "marketCap": "269994589.00",
+    "lastsale": "$18.32",
+    "netchange": "0.23",
+    "pctchange": "1.271%",
+    "volume": "82107",
+    "marketCap": "273427356.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "EDP Services",
@@ -48232,11 +48050,11 @@
   {
     "symbol": "TC",
     "name": "TuanChe Limited American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "-0.0117",
-    "pctchange": "-1.156%",
-    "volume": "84301",
-    "marketCap": "1711271.00",
+    "lastsale": "$1.065",
+    "netchange": "0.065",
+    "pctchange": "6.50%",
+    "volume": "57575",
+    "marketCap": "1822504.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -48246,11 +48064,11 @@
   {
     "symbol": "TCBI",
     "name": "Texas Capital Bancshares Inc. Common Stock",
-    "lastsale": "$87.10",
-    "netchange": "-1.90",
-    "pctchange": "-2.135%",
-    "volume": "229447",
-    "marketCap": "4025038635.00",
+    "lastsale": "$87.71",
+    "netchange": "0.61",
+    "pctchange": "0.70%",
+    "volume": "273633",
+    "marketCap": "4053227768.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Banks",
@@ -48260,11 +48078,11 @@
   {
     "symbol": "TCBIO",
     "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$20.67",
-    "netchange": "-0.22",
-    "pctchange": "-1.053%",
-    "volume": "68662",
-    "marketCap": "955195736.00",
+    "lastsale": "$20.62",
+    "netchange": "-0.05",
+    "pctchange": "-0.242%",
+    "volume": "31360",
+    "marketCap": "952885151.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48274,11 +48092,11 @@
   {
     "symbol": "TCBK",
     "name": "TriCo Bancshares Common Stock",
-    "lastsale": "$48.85",
-    "netchange": "0.30",
-    "pctchange": "0.618%",
-    "volume": "170189",
-    "marketCap": "1612312813.00",
+    "lastsale": "$48.39",
+    "netchange": "-0.13",
+    "pctchange": "-0.268%",
+    "volume": "113971",
+    "marketCap": "1597130338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48288,11 +48106,11 @@
   {
     "symbol": "TCBP",
     "name": "TC BioPharm (Holdings) plc American Depositary Shares",
-    "lastsale": "$0.639",
-    "netchange": "0.0041",
-    "pctchange": "0.646%",
-    "volume": "284378",
-    "marketCap": "371911.00",
+    "lastsale": "$0.6486",
+    "netchange": "0.0096",
+    "pctchange": "1.502%",
+    "volume": "205180",
+    "marketCap": "377498.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48302,11 +48120,11 @@
   {
     "symbol": "TCBPW",
     "name": "TC BioPharm (Holdings) plc Warrants",
-    "lastsale": "$0.015",
-    "netchange": "-0.0001",
-    "pctchange": "-0.662%",
-    "volume": "9333",
-    "marketCap": "8730.00",
+    "lastsale": "$0.014",
+    "netchange": "-0.001",
+    "pctchange": "-6.667%",
+    "volume": "19709",
+    "marketCap": "8148.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48319,7 +48137,7 @@
     "lastsale": "$15.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3034",
+    "volume": "9501",
     "marketCap": "46734780.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48331,9 +48149,9 @@
     "symbol": "TCBX",
     "name": "Third Coast Bancshares Inc. Common Stock",
     "lastsale": "$35.10",
-    "netchange": "-0.25",
-    "pctchange": "-0.707%",
-    "volume": "63495",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "45219",
     "marketCap": "480136550.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48344,11 +48162,11 @@
   {
     "symbol": "TCMD",
     "name": "Tactile Systems Technology Inc. Common Stock",
-    "lastsale": "$18.41",
-    "netchange": "-0.61",
-    "pctchange": "-3.207%",
-    "volume": "260798",
-    "marketCap": "441786408.00",
+    "lastsale": "$18.29",
+    "netchange": "-0.12",
+    "pctchange": "-0.652%",
+    "volume": "220730",
+    "marketCap": "438906758.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -48358,11 +48176,11 @@
   {
     "symbol": "TCOM",
     "name": "Trip.com Group Limited American Depositary Shares",
-    "lastsale": "$67.21",
-    "netchange": "0.33",
-    "pctchange": "0.493%",
-    "volume": "3073385",
-    "marketCap": "43464152786.00",
+    "lastsale": "$69.07",
+    "netchange": "1.86",
+    "pctchange": "2.767%",
+    "volume": "4400879",
+    "marketCap": "44666999449.00",
     "country": "China",
     "ipoyear": "2003",
     "industry": "Business Services",
@@ -48372,11 +48190,11 @@
   {
     "symbol": "TCPC",
     "name": "BlackRock TCP Capital Corp. Common Stock",
-    "lastsale": "$9.20",
-    "netchange": "-0.13",
-    "pctchange": "-1.393%",
-    "volume": "549030",
-    "marketCap": "787438433.00",
+    "lastsale": "$9.39",
+    "netchange": "0.19",
+    "pctchange": "2.065%",
+    "volume": "343708",
+    "marketCap": "803700748.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -48386,11 +48204,11 @@
   {
     "symbol": "TCRT",
     "name": "Alaunos Therapeutics Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.30",
-    "pctchange": "-12.397%",
-    "volume": "43990",
-    "marketCap": "3394654.00",
+    "lastsale": "$2.13",
+    "netchange": "0.01",
+    "pctchange": "0.472%",
+    "volume": "10544",
+    "marketCap": "3410667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48400,11 +48218,11 @@
   {
     "symbol": "TCRX",
     "name": "TScan Therapeutics Inc. Common Stock",
-    "lastsale": "$4.21",
-    "netchange": "-0.24",
-    "pctchange": "-5.393%",
-    "volume": "236124",
-    "marketCap": "224690201.00",
+    "lastsale": "$4.49",
+    "netchange": "0.28",
+    "pctchange": "6.651%",
+    "volume": "335694",
+    "marketCap": "239633967.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48414,11 +48232,11 @@
   {
     "symbol": "TCTM",
     "name": "TCTM Kids IT Education Inc. American Depositary Shares",
-    "lastsale": "$0.8599",
-    "netchange": "0.0438",
-    "pctchange": "5.367%",
-    "volume": "7561",
-    "marketCap": "9280418.00",
+    "lastsale": "$0.8497",
+    "netchange": "-0.0102",
+    "pctchange": "-1.186%",
+    "volume": "1327",
+    "marketCap": "9170335.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -48428,11 +48246,11 @@
   {
     "symbol": "TCX",
     "name": "Tucows Inc. Class A Common Stock",
-    "lastsale": "$18.36",
-    "netchange": "-0.22",
-    "pctchange": "-1.184%",
-    "volume": "30781",
-    "marketCap": "202045980.00",
+    "lastsale": "$18.19",
+    "netchange": "-0.17",
+    "pctchange": "-0.926%",
+    "volume": "12562",
+    "marketCap": "200175184.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -48442,11 +48260,11 @@
   {
     "symbol": "TDTH",
     "name": "Trident Digital Tech Holdings Ltd American Depository Shares",
-    "lastsale": "$2.15",
-    "netchange": "-0.15",
-    "pctchange": "-6.522%",
-    "volume": "21944",
-    "marketCap": "138772902.00",
+    "lastsale": "$2.34",
+    "netchange": "0.19",
+    "pctchange": "8.837%",
+    "volume": "30715",
+    "marketCap": "151036554.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -48457,9 +48275,9 @@
     "symbol": "TDUP",
     "name": "ThredUp Inc. Class A Common Stock",
     "lastsale": "$1.74",
-    "netchange": "0.09",
-    "pctchange": "5.455%",
-    "volume": "848618",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "328479",
     "marketCap": "197938252.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48470,11 +48288,11 @@
   {
     "symbol": "TEAM",
     "name": "Atlassian Corporation Class A Common Stock",
-    "lastsale": "$276.72",
-    "netchange": "-10.78",
-    "pctchange": "-3.75%",
-    "volume": "1821138",
-    "marketCap": "72067123530.00",
+    "lastsale": "$278.50",
+    "netchange": "1.78",
+    "pctchange": "0.643%",
+    "volume": "2452060",
+    "marketCap": "72530694938.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -48484,11 +48302,11 @@
   {
     "symbol": "TECH",
     "name": "Bio-Techne Corp Common Stock",
-    "lastsale": "$73.89",
-    "netchange": "-2.00",
-    "pctchange": "-2.635%",
-    "volume": "722105",
-    "marketCap": "11740515102.00",
+    "lastsale": "$74.51",
+    "netchange": "0.62",
+    "pctchange": "0.839%",
+    "volume": "497143",
+    "marketCap": "11839028018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48498,11 +48316,11 @@
   {
     "symbol": "TECTP",
     "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$10.32",
-    "netchange": "-0.0825",
-    "pctchange": "-0.793%",
-    "volume": "3389",
-    "marketCap": "72829066.00",
+    "lastsale": "$10.331",
+    "netchange": "0.011",
+    "pctchange": "0.107%",
+    "volume": "583",
+    "marketCap": "72906693.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -48512,11 +48330,11 @@
   {
     "symbol": "TECX",
     "name": "Tectonic Therapeutic Inc. Common Stock",
-    "lastsale": "$51.26",
-    "netchange": "-0.02",
-    "pctchange": "-0.039%",
-    "volume": "74931",
-    "marketCap": "756222838.00",
+    "lastsale": "$51.47",
+    "netchange": "0.21",
+    "pctchange": "0.41%",
+    "volume": "82950",
+    "marketCap": "759320903.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48526,11 +48344,11 @@
   {
     "symbol": "TELA",
     "name": "TELA Bio Inc. Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "-0.15",
-    "pctchange": "-5.19%",
-    "volume": "420608",
-    "marketCap": "107924334.00",
+    "lastsale": "$2.97",
+    "netchange": "0.23",
+    "pctchange": "8.394%",
+    "volume": "285859",
+    "marketCap": "116983676.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -48540,11 +48358,11 @@
   {
     "symbol": "TELO",
     "name": "Telomir Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.57",
-    "netchange": "0.41",
-    "pctchange": "7.946%",
-    "volume": "275092",
-    "marketCap": "164926664.00",
+    "lastsale": "$6.52",
+    "netchange": "0.95",
+    "pctchange": "17.056%",
+    "volume": "359914",
+    "marketCap": "193055987.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48554,11 +48372,11 @@
   {
     "symbol": "TEM",
     "name": "Tempus AI Inc. Class A Common Stock",
-    "lastsale": "$53.16",
-    "netchange": "-4.83",
-    "pctchange": "-8.329%",
-    "volume": "1843243",
-    "marketCap": "8369812508.00",
+    "lastsale": "$50.44",
+    "netchange": "-2.72",
+    "pctchange": "-5.117%",
+    "volume": "2807617",
+    "marketCap": "7941560251.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -48568,11 +48386,11 @@
   {
     "symbol": "TENB",
     "name": "Tenable Holdings Inc. Common Stock",
-    "lastsale": "$43.44",
-    "netchange": "0.71",
-    "pctchange": "1.662%",
-    "volume": "1077451",
-    "marketCap": "5218681211.00",
+    "lastsale": "$42.42",
+    "netchange": "-1.02",
+    "pctchange": "-2.348%",
+    "volume": "558250",
+    "marketCap": "5096143117.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -48582,11 +48400,11 @@
   {
     "symbol": "TENX",
     "name": "Tenax Therapeutics Inc. Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "-0.41",
-    "pctchange": "-6.508%",
-    "volume": "134150",
-    "marketCap": "20078456.00",
+    "lastsale": "$6.00",
+    "netchange": "0.11",
+    "pctchange": "1.868%",
+    "volume": "66915",
+    "marketCap": "20453436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48596,11 +48414,11 @@
   {
     "symbol": "TER",
     "name": "Teradyne Inc. Common Stock",
-    "lastsale": "$113.72",
-    "netchange": "-3.17",
-    "pctchange": "-2.712%",
-    "volume": "1924132",
-    "marketCap": "18520605459.00",
+    "lastsale": "$118.51",
+    "netchange": "4.79",
+    "pctchange": "4.212%",
+    "volume": "3466780",
+    "marketCap": "19300711862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -48610,11 +48428,11 @@
   {
     "symbol": "TERN",
     "name": "Terns Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$6.44",
-    "netchange": "-0.64",
-    "pctchange": "-9.04%",
-    "volume": "2254335",
-    "marketCap": "547006226.00",
+    "lastsale": "$6.55",
+    "netchange": "0.11",
+    "pctchange": "1.708%",
+    "volume": "1662921",
+    "marketCap": "556349500.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48624,10 +48442,10 @@
   {
     "symbol": "TETE",
     "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$12.24",
+    "lastsale": "$12.25",
     "netchange": "0.01",
     "pctchange": "0.082%",
-    "volume": "20210",
+    "volume": "11911",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48652,11 +48470,11 @@
   {
     "symbol": "TFFP",
     "name": "TFF Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.308",
-    "netchange": "-0.0057",
-    "pctchange": "-1.817%",
-    "volume": "6558946",
-    "marketCap": "1368457.00",
+    "lastsale": "$0.2898",
+    "netchange": "-0.0182",
+    "pctchange": "-5.909%",
+    "volume": "1117090",
+    "marketCap": "1287593.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48666,11 +48484,11 @@
   {
     "symbol": "TFIN",
     "name": "Triumph Financial Inc. Common Stock",
-    "lastsale": "$102.61",
-    "netchange": "-2.04",
-    "pctchange": "-1.949%",
-    "volume": "69878",
-    "marketCap": "2399787578.00",
+    "lastsale": "$104.22",
+    "netchange": "1.61",
+    "pctchange": "1.569%",
+    "volume": "68422",
+    "marketCap": "2437441394.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -48681,9 +48499,9 @@
     "symbol": "TFINP",
     "name": "Triumph Financial Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
     "lastsale": "$24.24",
-    "netchange": "0.25",
-    "pctchange": "1.042%",
-    "volume": "1561",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16",
     "marketCap": "566912103.00",
     "country": "United States",
     "ipoyear": "",
@@ -48694,11 +48512,11 @@
   {
     "symbol": "TFSL",
     "name": "TFS Financial Corporation Common Stock",
-    "lastsale": "$13.50",
-    "netchange": "-0.07",
-    "pctchange": "-0.516%",
-    "volume": "225224",
-    "marketCap": "3789596529.00",
+    "lastsale": "$13.64",
+    "netchange": "0.14",
+    "pctchange": "1.037%",
+    "volume": "256529",
+    "marketCap": "3828896049.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -48709,9 +48527,9 @@
     "symbol": "TGAA",
     "name": "Target Global Acquisition I Corp. Class A Ordinary Share",
     "lastsale": "$11.35",
-    "netchange": "0.01",
-    "pctchange": "0.088%",
-    "volume": "109846",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "164373",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -48736,10 +48554,10 @@
   {
     "symbol": "TGAAW",
     "name": "Target Global Acquisition I Corp. Warrant",
-    "lastsale": "$0.0999",
-    "netchange": "0.0119",
-    "pctchange": "13.523%",
-    "volume": "17576",
+    "lastsale": "$0.10",
+    "netchange": "0.0001",
+    "pctchange": "0.10%",
+    "volume": "8000",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -48750,11 +48568,11 @@
   {
     "symbol": "TGL",
     "name": "Treasure Global Inc. Common Stock",
-    "lastsale": "$0.2238",
-    "netchange": "-0.0052",
-    "pctchange": "-2.271%",
-    "volume": "970494",
-    "marketCap": "2489929.00",
+    "lastsale": "$0.2325",
+    "netchange": "0.0087",
+    "pctchange": "3.887%",
+    "volume": "413905",
+    "marketCap": "2586722.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -48764,11 +48582,11 @@
   {
     "symbol": "TGTX",
     "name": "TG Therapeutics Inc. Common Stock",
-    "lastsale": "$33.65",
-    "netchange": "-0.23",
-    "pctchange": "-0.679%",
-    "volume": "1356369",
-    "marketCap": "5238138489.00",
+    "lastsale": "$33.93",
+    "netchange": "0.28",
+    "pctchange": "0.832%",
+    "volume": "1317538",
+    "marketCap": "5281724783.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48778,11 +48596,11 @@
   {
     "symbol": "TH",
     "name": "Target Hospitality Corp. Common Stock",
-    "lastsale": "$7.90",
-    "netchange": "0.11",
-    "pctchange": "1.412%",
-    "volume": "468187",
-    "marketCap": "781635164.00",
+    "lastsale": "$8.16",
+    "netchange": "0.26",
+    "pctchange": "3.291%",
+    "volume": "464497",
+    "marketCap": "807359866.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -48792,11 +48610,11 @@
   {
     "symbol": "THAR",
     "name": "Tharimmune Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "-0.12",
-    "pctchange": "-5.581%",
-    "volume": "40173",
-    "marketCap": "3016655.00",
+    "lastsale": "$2.25",
+    "netchange": "0.22",
+    "pctchange": "10.837%",
+    "volume": "2509302",
+    "marketCap": "3343583.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48806,11 +48624,11 @@
   {
     "symbol": "THCH",
     "name": "TH International Limited Ordinary shares",
-    "lastsale": "$0.869",
-    "netchange": "-0.0238",
-    "pctchange": "-2.666%",
-    "volume": "176673",
-    "marketCap": "144182638.00",
+    "lastsale": "$0.8255",
+    "netchange": "-0.0435",
+    "pctchange": "-5.006%",
+    "volume": "66567",
+    "marketCap": "136965210.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -48820,10 +48638,10 @@
   {
     "symbol": "THCP",
     "name": "Thunder Bridge Capital Partners IV Inc. Class A Common Stock",
-    "lastsale": "$13.50",
-    "netchange": "0.98",
-    "pctchange": "7.827%",
-    "volume": "262056",
+    "lastsale": "$13.88",
+    "netchange": "0.38",
+    "pctchange": "2.815%",
+    "volume": "245458",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48834,10 +48652,10 @@
   {
     "symbol": "THCPU",
     "name": "Thunder Bridge Capital Partners IV Inc. Unit",
-    "lastsale": "$14.89",
-    "netchange": "2.51",
-    "pctchange": "20.275%",
-    "volume": "5144",
+    "lastsale": "$12.85",
+    "netchange": "-2.04",
+    "pctchange": "-13.70%",
+    "volume": "2093",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48848,10 +48666,10 @@
   {
     "symbol": "THCPW",
     "name": "Thunder Bridge Capital Partners IV Inc. Warrant",
-    "lastsale": "$3.4499",
-    "netchange": "0.4499",
-    "pctchange": "14.997%",
-    "volume": "40674",
+    "lastsale": "$3.27",
+    "netchange": "-0.1799",
+    "pctchange": "-5.215%",
+    "volume": "43335",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48862,11 +48680,11 @@
   {
     "symbol": "THFF",
     "name": "First Financial Corporation Indiana Common Stock",
-    "lastsale": "$49.67",
-    "netchange": "-0.17",
-    "pctchange": "-0.341%",
-    "volume": "49553",
-    "marketCap": "586518460.00",
+    "lastsale": "$49.40",
+    "netchange": "-0.27",
+    "pctchange": "-0.544%",
+    "volume": "29855",
+    "marketCap": "583330218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48876,11 +48694,11 @@
   {
     "symbol": "THRD",
     "name": "Third Harmonic Bio Inc. Common Stock",
-    "lastsale": "$11.03",
-    "netchange": "-0.42",
-    "pctchange": "-3.668%",
-    "volume": "104670",
-    "marketCap": "496994295.00",
+    "lastsale": "$11.70",
+    "netchange": "0.67",
+    "pctchange": "6.074%",
+    "volume": "518519",
+    "marketCap": "527183432.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48890,11 +48708,11 @@
   {
     "symbol": "THRM",
     "name": "Gentherm Inc Common Stock",
-    "lastsale": "$41.85",
-    "netchange": "-0.05",
-    "pctchange": "-0.119%",
-    "volume": "283175",
-    "marketCap": "1296503249.00",
+    "lastsale": "$41.99",
+    "netchange": "0.14",
+    "pctchange": "0.335%",
+    "volume": "225337",
+    "marketCap": "1300840416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -48904,11 +48722,11 @@
   {
     "symbol": "THRY",
     "name": "Thryv Holdings Inc. Common Stock",
-    "lastsale": "$15.64",
-    "netchange": "-0.45",
-    "pctchange": "-2.797%",
-    "volume": "367199",
-    "marketCap": "657581079.00",
+    "lastsale": "$15.98",
+    "netchange": "0.34",
+    "pctchange": "2.174%",
+    "volume": "337162",
+    "marketCap": "671876319.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -48918,11 +48736,11 @@
   {
     "symbol": "THTX",
     "name": "Theratechnologies Inc. Common Shares",
-    "lastsale": "$1.50",
-    "netchange": "0.08",
-    "pctchange": "5.634%",
-    "volume": "180626",
-    "marketCap": "68970029.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.08",
+    "pctchange": "-5.333%",
+    "volume": "64424",
+    "marketCap": "65291627.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48932,11 +48750,11 @@
   {
     "symbol": "TIGO",
     "name": "Millicom International Cellular S.A. Common Stock",
-    "lastsale": "$26.48",
-    "netchange": "0.70",
-    "pctchange": "2.715%",
-    "volume": "199229",
-    "marketCap": "4557110156.00",
+    "lastsale": "$26.03",
+    "netchange": "-0.45",
+    "pctchange": "-1.699%",
+    "volume": "76332",
+    "marketCap": "4479666819.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -48947,9 +48765,9 @@
     "symbol": "TIGR",
     "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares",
     "lastsale": "$6.15",
-    "netchange": "0.26",
-    "pctchange": "4.414%",
-    "volume": "4650223",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6092036",
     "marketCap": "1027903718.00",
     "country": "China",
     "ipoyear": "2019",
@@ -48960,11 +48778,11 @@
   {
     "symbol": "TIL",
     "name": "Instil Bio Inc. Common Stock",
-    "lastsale": "$26.19",
-    "netchange": "-2.21",
-    "pctchange": "-7.782%",
-    "volume": "142942",
-    "marketCap": "170912981.00",
+    "lastsale": "$27.77",
+    "netchange": "1.58",
+    "pctchange": "6.033%",
+    "volume": "105173",
+    "marketCap": "181223882.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48974,11 +48792,11 @@
   {
     "symbol": "TILE",
     "name": "Interface Inc. Common Stock",
-    "lastsale": "$26.04",
-    "netchange": "-0.40",
-    "pctchange": "-1.513%",
-    "volume": "284914",
-    "marketCap": "1518224989.00",
+    "lastsale": "$26.52",
+    "netchange": "0.48",
+    "pctchange": "1.843%",
+    "volume": "222810",
+    "marketCap": "1546210703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -48988,11 +48806,11 @@
   {
     "symbol": "TIPT",
     "name": "Tiptree Inc. Common Stock",
-    "lastsale": "$22.17",
-    "netchange": "-0.68",
-    "pctchange": "-2.976%",
-    "volume": "43162",
-    "marketCap": "821527928.00",
+    "lastsale": "$21.96",
+    "netchange": "-0.21",
+    "pctchange": "-0.947%",
+    "volume": "49690",
+    "marketCap": "813746202.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -49002,11 +48820,11 @@
   {
     "symbol": "TIRX",
     "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.03",
-    "pctchange": "-1.734%",
-    "volume": "2385",
-    "marketCap": "4053400.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.13",
+    "pctchange": "-7.647%",
+    "volume": "128371",
+    "marketCap": "3743434.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -49016,11 +48834,11 @@
   {
     "symbol": "TITN",
     "name": "Titan Machinery Inc. Common Stock",
-    "lastsale": "$15.00",
-    "netchange": "-0.21",
-    "pctchange": "-1.381%",
-    "volume": "144442",
-    "marketCap": "346916625.00",
+    "lastsale": "$14.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.133%",
+    "volume": "124028",
+    "marketCap": "346454070.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -49030,11 +48848,11 @@
   {
     "symbol": "TIVC",
     "name": "Tivic Health Systems Inc. Common Stock",
-    "lastsale": "$0.25",
-    "netchange": "-0.0146",
-    "pctchange": "-5.518%",
-    "volume": "587389",
-    "marketCap": "2066521.00",
+    "lastsale": "$0.2521",
+    "netchange": "0.0021",
+    "pctchange": "0.84%",
+    "volume": "231923",
+    "marketCap": "2083880.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -49044,11 +48862,11 @@
   {
     "symbol": "TKLF",
     "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares",
-    "lastsale": "$3.4218",
-    "netchange": "0.1818",
-    "pctchange": "5.611%",
-    "volume": "18043",
-    "marketCap": "14446911.00",
+    "lastsale": "$3.79",
+    "netchange": "0.3682",
+    "pctchange": "10.76%",
+    "volume": "16210",
+    "marketCap": "16001460.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -49058,11 +48876,11 @@
   {
     "symbol": "TKNO",
     "name": "Alpha Teknova Inc. Common Stock",
-    "lastsale": "$7.89",
-    "netchange": "-0.08",
-    "pctchange": "-1.004%",
-    "volume": "294854",
-    "marketCap": "420597666.00",
+    "lastsale": "$7.99",
+    "netchange": "0.10",
+    "pctchange": "1.267%",
+    "volume": "129732",
+    "marketCap": "425928435.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49072,11 +48890,11 @@
   {
     "symbol": "TLF",
     "name": "Tandy Leather Factory Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "-0.09",
-    "pctchange": "-2.20%",
-    "volume": "4549",
-    "marketCap": "33689184.00",
+    "lastsale": "$4.01",
+    "netchange": "0.01",
+    "pctchange": "0.25%",
+    "volume": "32236",
+    "marketCap": "33773407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -49089,7 +48907,7 @@
     "lastsale": "$11.64",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "101",
+    "volume": "1323",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -49097,28 +48915,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/tlgy"
   },
-  {
-    "symbol": "TLGYW",
-    "name": "TLGY Acquisition Corporation Warrant",
-    "lastsale": "$0.0399",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/tlgyw"
-  },
   {
     "symbol": "TLN",
     "name": "Talen Energy Corporation Common Stock",
-    "lastsale": "$223.54",
-    "netchange": "1.83",
-    "pctchange": "0.825%",
-    "volume": "617926",
-    "marketCap": "11368219916.00",
+    "lastsale": "$221.41",
+    "netchange": "-2.13",
+    "pctchange": "-0.953%",
+    "volume": "568264",
+    "marketCap": "11259897878.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -49128,11 +48932,11 @@
   {
     "symbol": "TLPH",
     "name": "Talphera Inc. Common Stock",
-    "lastsale": "$0.684",
-    "netchange": "-0.0311",
-    "pctchange": "-4.349%",
-    "volume": "338169",
-    "marketCap": "11647985.00",
+    "lastsale": "$0.691",
+    "netchange": "0.007",
+    "pctchange": "1.023%",
+    "volume": "44668",
+    "marketCap": "11767190.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49142,11 +48946,11 @@
   {
     "symbol": "TLRY",
     "name": "Tilray Brands Inc. Common Stock ",
-    "lastsale": "$1.30",
-    "netchange": "0.02",
-    "pctchange": "1.563%",
-    "volume": "37427754",
-    "marketCap": "1095850284.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.02",
+    "pctchange": "-1.538%",
+    "volume": "34255958",
+    "marketCap": "1078991049.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -49156,11 +48960,11 @@
   {
     "symbol": "TLS",
     "name": "Telos Corporation Common Stock",
-    "lastsale": "$3.29",
-    "netchange": "-0.12",
-    "pctchange": "-3.519%",
-    "volume": "300784",
-    "marketCap": "238132204.00",
+    "lastsale": "$3.41",
+    "netchange": "0.12",
+    "pctchange": "3.647%",
+    "volume": "364180",
+    "marketCap": "246817877.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -49170,11 +48974,11 @@
   {
     "symbol": "TLSA",
     "name": "Tiziana Life Sciences Ltd. Common Shares",
-    "lastsale": "$1.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "374144",
-    "marketCap": "105149499.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.98%",
+    "volume": "267648",
+    "marketCap": "104118621.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49184,11 +48988,11 @@
   {
     "symbol": "TLSI",
     "name": "TriSalus Life Sciences Inc. Common Stock",
-    "lastsale": "$4.15",
-    "netchange": "0.03",
-    "pctchange": "0.728%",
-    "volume": "23854",
-    "marketCap": "126546519.00",
+    "lastsale": "$4.73",
+    "netchange": "0.58",
+    "pctchange": "13.976%",
+    "volume": "54957",
+    "marketCap": "144232538.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -49198,11 +49002,11 @@
   {
     "symbol": "TLSIW",
     "name": "TriSalus Life Sciences Inc. Warrant",
-    "lastsale": "$1.11",
-    "netchange": "0.11",
-    "pctchange": "11.00%",
-    "volume": "1303",
-    "marketCap": "33847382.00",
+    "lastsale": "$1.23",
+    "netchange": "0.12",
+    "pctchange": "10.811%",
+    "volume": "4441",
+    "marketCap": "37506559.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -49212,11 +49016,11 @@
   {
     "symbol": "TLX",
     "name": "Telix Pharmaceuticals Limited American Depositary Shares",
-    "lastsale": "$16.00",
-    "netchange": "-0.35",
-    "pctchange": "-2.141%",
-    "volume": "18497",
-    "marketCap": "5354933712.00",
+    "lastsale": "$16.70",
+    "netchange": "0.70",
+    "pctchange": "4.375%",
+    "volume": "13937",
+    "marketCap": "5589212062.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49226,11 +49030,11 @@
   {
     "symbol": "TMC",
     "name": "TMC the metals company Inc. Common Stock",
-    "lastsale": "$0.8481",
-    "netchange": "-0.0539",
-    "pctchange": "-5.976%",
-    "volume": "1023610",
-    "marketCap": "275007155.00",
+    "lastsale": "$0.8565",
+    "netchange": "0.0084",
+    "pctchange": "0.99%",
+    "volume": "567976",
+    "marketCap": "277730961.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -49240,11 +49044,11 @@
   {
     "symbol": "TMCI",
     "name": "Treace Medical Concepts Inc. Common Stock",
-    "lastsale": "$7.75",
-    "netchange": "-0.31",
-    "pctchange": "-3.846%",
-    "volume": "295905",
-    "marketCap": "482802355.00",
+    "lastsale": "$7.93",
+    "netchange": "0.18",
+    "pctchange": "2.323%",
+    "volume": "201868",
+    "marketCap": "494015829.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -49255,9 +49059,9 @@
     "symbol": "TMCWW",
     "name": "TMC the metals company Inc. Warrants",
     "lastsale": "$0.0751",
-    "netchange": "-0.0024",
-    "pctchange": "-3.097%",
-    "volume": "33721",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36685",
     "marketCap": "24352125.00",
     "country": "Canada",
     "ipoyear": "",
@@ -49268,11 +49072,11 @@
   {
     "symbol": "TMDX",
     "name": "TransMedics Group Inc. Common Stock",
-    "lastsale": "$66.25",
-    "netchange": "-5.96",
-    "pctchange": "-8.254%",
-    "volume": "2406116",
-    "marketCap": "2223450501.00",
+    "lastsale": "$68.26",
+    "netchange": "2.01",
+    "pctchange": "3.034%",
+    "volume": "1715574",
+    "marketCap": "2290909150.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -49282,11 +49086,11 @@
   {
     "symbol": "TMUS",
     "name": "T-Mobile US Inc. Common Stock",
-    "lastsale": "$243.94",
-    "netchange": "0.86",
-    "pctchange": "0.354%",
-    "volume": "2676327",
-    "marketCap": "283089112913.00",
+    "lastsale": "$243.78",
+    "netchange": "-0.16",
+    "pctchange": "-0.066%",
+    "volume": "2177135",
+    "marketCap": "282903435049.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -49296,11 +49100,11 @@
   {
     "symbol": "TNDM",
     "name": "Tandem Diabetes Care Inc. Common Stock",
-    "lastsale": "$30.27",
-    "netchange": "-2.01",
-    "pctchange": "-6.227%",
-    "volume": "877456",
-    "marketCap": "1988028624.00",
+    "lastsale": "$30.11",
+    "netchange": "-0.16",
+    "pctchange": "-0.529%",
+    "volume": "923554",
+    "marketCap": "1977520379.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical/Dental Instruments",
@@ -49310,11 +49114,11 @@
   {
     "symbol": "TNFA",
     "name": "TNF Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.01",
-    "pctchange": "0.826%",
-    "volume": "41886",
-    "marketCap": "3361182.00",
+    "lastsale": "$1.24",
+    "netchange": "0.02",
+    "pctchange": "1.639%",
+    "volume": "38547",
+    "marketCap": "3416283.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49324,25 +49128,39 @@
   {
     "symbol": "TNGX",
     "name": "Tango Therapeutics Inc.",
-    "lastsale": "$3.47",
-    "netchange": "-0.05",
-    "pctchange": "-1.42%",
-    "volume": "1520233",
-    "marketCap": "372739828.00",
+    "lastsale": "$3.385",
+    "netchange": "-0.085",
+    "pctchange": "-2.45%",
+    "volume": "1281610",
+    "marketCap": "363609314.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/tngx"
   },
+  {
+    "symbol": "TNMG",
+    "name": "TNL Mediagene Ordinary Shares",
+    "lastsale": "$16.9999",
+    "netchange": "9.3799",
+    "pctchange": "123.096%",
+    "volume": "143719",
+    "marketCap": "0.00",
+    "country": "Taiwan",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/tnmg"
+  },
   {
     "symbol": "TNON",
     "name": "Tenon Medical Inc. Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "0.02",
-    "pctchange": "0.913%",
-    "volume": "152088",
-    "marketCap": "6931862.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.03",
+    "pctchange": "-1.357%",
+    "volume": "124674",
+    "marketCap": "6837764.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -49353,9 +49171,9 @@
     "symbol": "TNONW",
     "name": "Tenon Medical Inc. Warrant",
     "lastsale": "$0.0176",
-    "netchange": "0.0001",
-    "pctchange": "0.571%",
-    "volume": "1511",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43",
     "marketCap": "55204.00",
     "country": "United States",
     "ipoyear": "",
@@ -49366,11 +49184,11 @@
   {
     "symbol": "TNXP",
     "name": "Tonix Pharmaceuticals Holding Corp. Common Stock",
-    "lastsale": "$0.1725",
-    "netchange": "-0.0015",
-    "pctchange": "-0.862%",
-    "volume": "21602909",
-    "marketCap": "32239254.00",
+    "lastsale": "$0.1835",
+    "netchange": "0.011",
+    "pctchange": "6.377%",
+    "volume": "20682970",
+    "marketCap": "34295090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49380,11 +49198,11 @@
   {
     "symbol": "TNYA",
     "name": "Tenaya Therapeutics Inc. Common Stock",
-    "lastsale": "$3.32",
-    "netchange": "-0.10",
-    "pctchange": "-2.924%",
-    "volume": "3520807",
-    "marketCap": "263012113.00",
+    "lastsale": "$3.58",
+    "netchange": "0.26",
+    "pctchange": "7.831%",
+    "volume": "4053921",
+    "marketCap": "283609447.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49394,11 +49212,11 @@
   {
     "symbol": "TOI",
     "name": "The Oncology Institute Inc. Common Stock",
-    "lastsale": "$0.194",
-    "netchange": "-0.0112",
-    "pctchange": "-5.458%",
-    "volume": "2551214",
-    "marketCap": "14658461.00",
+    "lastsale": "$0.21",
+    "netchange": "0.016",
+    "pctchange": "8.247%",
+    "volume": "1305944",
+    "marketCap": "15867406.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -49422,11 +49240,11 @@
   {
     "symbol": "TOMZ",
     "name": "TOMI Environmental Solutions Inc. Common Stock",
-    "lastsale": "$0.7061",
-    "netchange": "-0.0139",
-    "pctchange": "-1.931%",
-    "volume": "5399",
-    "marketCap": "14132736.00",
+    "lastsale": "$0.713",
+    "netchange": "0.0069",
+    "pctchange": "0.977%",
+    "volume": "5367",
+    "marketCap": "14270841.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -49436,11 +49254,11 @@
   {
     "symbol": "TOP",
     "name": "TOP Financial Group Limited Class A Ordinary Shares",
-    "lastsale": "$1.54",
-    "netchange": "-0.04",
-    "pctchange": "-2.532%",
-    "volume": "93764",
-    "marketCap": "57021797.00",
+    "lastsale": "$1.55",
+    "netchange": "0.01",
+    "pctchange": "0.649%",
+    "volume": "68491",
+    "marketCap": "57392069.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49450,11 +49268,11 @@
   {
     "symbol": "TORO",
     "name": "Toro Corp. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "0.04",
-    "pctchange": "1.646%",
-    "volume": "54874",
-    "marketCap": "46876670.00",
+    "lastsale": "$2.33",
+    "netchange": "-0.14",
+    "pctchange": "-5.668%",
+    "volume": "61196",
+    "marketCap": "44219693.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49464,11 +49282,11 @@
   {
     "symbol": "TOUR",
     "name": "Tuniu Corporation American Depositary Shares",
-    "lastsale": "$1.01",
-    "netchange": "-0.12",
-    "pctchange": "-10.619%",
-    "volume": "544891",
-    "marketCap": "125084658.00",
+    "lastsale": "$1.04",
+    "netchange": "0.03",
+    "pctchange": "2.97%",
+    "volume": "552692",
+    "marketCap": "128800044.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Transportation Services",
@@ -49478,11 +49296,11 @@
   {
     "symbol": "TOWN",
     "name": "TowneBank Common Stock",
-    "lastsale": "$37.40",
-    "netchange": "-0.22",
-    "pctchange": "-0.585%",
-    "volume": "252164",
-    "marketCap": "2790688142.00",
+    "lastsale": "$36.97",
+    "netchange": "-0.43",
+    "pctchange": "-1.15%",
+    "volume": "225534",
+    "marketCap": "2758602690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49492,11 +49310,11 @@
   {
     "symbol": "TOYO",
     "name": "TOYO Co. Ltd Ordinary Shares",
-    "lastsale": "$3.35",
-    "netchange": "-0.44",
-    "pctchange": "-11.609%",
-    "volume": "218069",
-    "marketCap": "154420739.00",
+    "lastsale": "$3.13",
+    "netchange": "-0.22",
+    "pctchange": "-6.567%",
+    "volume": "108100",
+    "marketCap": "144279676.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -49506,11 +49324,11 @@
   {
     "symbol": "TPCS",
     "name": "TechPrecision Corporation Common stock",
-    "lastsale": "$3.74",
-    "netchange": "-0.09",
-    "pctchange": "-2.35%",
-    "volume": "5620",
-    "marketCap": "35969544.00",
+    "lastsale": "$3.63",
+    "netchange": "-0.11",
+    "pctchange": "-2.941%",
+    "volume": "21361",
+    "marketCap": "34911616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49520,11 +49338,11 @@
   {
     "symbol": "TPG",
     "name": "TPG Inc. Class A Common Stock",
-    "lastsale": "$69.91",
-    "netchange": "0.16",
-    "pctchange": "0.229%",
-    "volume": "861157",
-    "marketCap": "25514902883.00",
+    "lastsale": "$68.78",
+    "netchange": "-1.13",
+    "pctchange": "-1.616%",
+    "volume": "1098240",
+    "marketCap": "25102489204.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -49534,11 +49352,11 @@
   {
     "symbol": "TPGXL",
     "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064",
-    "lastsale": "$25.87",
+    "lastsale": "$25.90",
     "netchange": "0.03",
     "pctchange": "0.116%",
-    "volume": "10565",
-    "marketCap": "9438042799.00",
+    "volume": "18139",
+    "marketCap": "9448987573.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -49548,11 +49366,11 @@
   {
     "symbol": "TPIC",
     "name": "TPI Composites Inc. Common Stock",
-    "lastsale": "$1.655",
-    "netchange": "-0.175",
-    "pctchange": "-9.563%",
-    "volume": "1788168",
-    "marketCap": "78716242.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.075",
+    "pctchange": "-4.532%",
+    "volume": "1056785",
+    "marketCap": "75149041.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -49562,11 +49380,11 @@
   {
     "symbol": "TPST",
     "name": "Tempest Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8771",
-    "netchange": "0.0031",
-    "pctchange": "0.355%",
-    "volume": "952464",
-    "marketCap": "38278461.00",
+    "lastsale": "$0.911",
+    "netchange": "0.0339",
+    "pctchange": "3.865%",
+    "volume": "1323599",
+    "marketCap": "39757928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49576,11 +49394,11 @@
   {
     "symbol": "TRAW",
     "name": "Traws Pharma Inc. Common Stock",
-    "lastsale": "$5.0444",
-    "netchange": "-0.1506",
-    "pctchange": "-2.899%",
-    "volume": "4353",
-    "marketCap": "15262105.00",
+    "lastsale": "$4.77",
+    "netchange": "-0.2744",
+    "pctchange": "-5.44%",
+    "volume": "3624",
+    "marketCap": "14431893.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49590,11 +49408,11 @@
   {
     "symbol": "TRDA",
     "name": "Entrada Therapeutics Inc. Common Stock",
-    "lastsale": "$20.32",
-    "netchange": "0.36",
-    "pctchange": "1.804%",
-    "volume": "119826",
-    "marketCap": "760373892.00",
+    "lastsale": "$21.59",
+    "netchange": "1.27",
+    "pctchange": "6.25%",
+    "volume": "81354",
+    "marketCap": "807897260.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49604,11 +49422,11 @@
   {
     "symbol": "TREE",
     "name": "LendingTree Inc. Common Stock",
-    "lastsale": "$38.32",
-    "netchange": "-0.25",
-    "pctchange": "-0.648%",
-    "volume": "1491325",
-    "marketCap": "512033143.00",
+    "lastsale": "$39.18",
+    "netchange": "0.86",
+    "pctchange": "2.244%",
+    "volume": "528140",
+    "marketCap": "523524492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49618,11 +49436,11 @@
   {
     "symbol": "TRIB",
     "name": "Trinity Biotech plc American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "-0.03",
-    "pctchange": "-2.913%",
-    "volume": "56995",
-    "marketCap": "9465514.00",
+    "lastsale": "$0.93",
+    "netchange": "-0.07",
+    "pctchange": "-7.00%",
+    "volume": "206598",
+    "marketCap": "8802928.00",
     "country": "Ireland",
     "ipoyear": "1992",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49632,11 +49450,11 @@
   {
     "symbol": "TRIN",
     "name": "Trinity Capital Inc. Common Stock",
-    "lastsale": "$14.27",
-    "netchange": "-0.13",
-    "pctchange": "-0.903%",
-    "volume": "551008",
-    "marketCap": "840585952.00",
+    "lastsale": "$14.30",
+    "netchange": "0.03",
+    "pctchange": "0.21%",
+    "volume": "290537",
+    "marketCap": "842353126.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -49646,11 +49464,11 @@
   {
     "symbol": "TRINI",
     "name": "Trinity Capital Inc. 7.875% Notes Due 2029",
-    "lastsale": "$25.4999",
-    "netchange": "-0.02",
-    "pctchange": "-0.078%",
-    "volume": "14060",
-    "marketCap": "1502092341.00",
+    "lastsale": "$25.52",
+    "netchange": "0.0201",
+    "pctchange": "0.079%",
+    "volume": "8433",
+    "marketCap": "1503276348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49660,11 +49478,11 @@
   {
     "symbol": "TRINL",
     "name": "Trinity Capital Inc. 7.00% Notes Due 2025",
-    "lastsale": "$24.98",
-    "netchange": "-0.0084",
-    "pctchange": "-0.034%",
-    "volume": "3365",
-    "marketCap": "1471467209.00",
+    "lastsale": "$25.0201",
+    "netchange": "0.0401",
+    "pctchange": "0.161%",
+    "volume": "20984",
+    "marketCap": "1473829332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49674,11 +49492,11 @@
   {
     "symbol": "TRINZ",
     "name": "Trinity Capital Inc. 7.875% Notes due 2029",
-    "lastsale": "$25.425",
-    "netchange": "-0.0049",
-    "pctchange": "-0.019%",
-    "volume": "14217",
-    "marketCap": "1497680296.00",
+    "lastsale": "$25.465",
+    "netchange": "0.04",
+    "pctchange": "0.157%",
+    "volume": "12358",
+    "marketCap": "1500036528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49688,11 +49506,11 @@
   {
     "symbol": "TRIP",
     "name": "TripAdvisor Inc. Common Stock",
-    "lastsale": "$14.07",
-    "netchange": "-0.49",
-    "pctchange": "-3.365%",
-    "volume": "1187044",
-    "marketCap": "1960455635.00",
+    "lastsale": "$14.33",
+    "netchange": "0.26",
+    "pctchange": "1.848%",
+    "volume": "1226511",
+    "marketCap": "1996682960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -49702,11 +49520,11 @@
   {
     "symbol": "TRMB",
     "name": "Trimble Inc. Common Stock",
-    "lastsale": "$75.40",
-    "netchange": "0.12",
-    "pctchange": "0.159%",
-    "volume": "1816971",
-    "marketCap": "18524813447.00",
+    "lastsale": "$74.86",
+    "netchange": "-0.54",
+    "pctchange": "-0.716%",
+    "volume": "1131513",
+    "marketCap": "18392142370.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Industrial Machinery/Components",
@@ -49716,11 +49534,11 @@
   {
     "symbol": "TRMD",
     "name": "TORM plc Class A Common Stock",
-    "lastsale": "$19.98",
-    "netchange": "-0.37",
-    "pctchange": "-1.818%",
-    "volume": "1451442",
-    "marketCap": "1667331000.00",
+    "lastsale": "$19.63",
+    "netchange": "-0.35",
+    "pctchange": "-1.752%",
+    "volume": "1515128",
+    "marketCap": "1638123500.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49730,11 +49548,11 @@
   {
     "symbol": "TRMK",
     "name": "Trustmark Corporation Common Stock",
-    "lastsale": "$38.04",
-    "netchange": "-0.79",
-    "pctchange": "-2.035%",
-    "volume": "256755",
-    "marketCap": "2326451309.00",
+    "lastsale": "$38.29",
+    "netchange": "0.25",
+    "pctchange": "0.657%",
+    "volume": "168886",
+    "marketCap": "2341740816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49744,11 +49562,11 @@
   {
     "symbol": "TRML",
     "name": "Tourmaline Bio Inc. Common Stock",
-    "lastsale": "$24.03",
-    "netchange": "-1.555",
-    "pctchange": "-6.078%",
-    "volume": "124995",
-    "marketCap": "616191918.00",
+    "lastsale": "$25.93",
+    "netchange": "1.90",
+    "pctchange": "7.907%",
+    "volume": "136026",
+    "marketCap": "664912877.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49758,11 +49576,11 @@
   {
     "symbol": "TRNR",
     "name": "Interactive Strength Inc. Common Stock",
-    "lastsale": "$2.84",
-    "netchange": "-0.15",
-    "pctchange": "-5.017%",
-    "volume": "209003",
-    "marketCap": "1775190.00",
+    "lastsale": "$2.89",
+    "netchange": "0.05",
+    "pctchange": "1.761%",
+    "volume": "75797",
+    "marketCap": "1806444.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -49772,11 +49590,11 @@
   {
     "symbol": "TRNS",
     "name": "Transcat Inc. Common Stock",
-    "lastsale": "$103.34",
-    "netchange": "-2.56",
-    "pctchange": "-2.417%",
-    "volume": "44967",
-    "marketCap": "950653285.00",
+    "lastsale": "$102.06",
+    "netchange": "-1.28",
+    "pctchange": "-1.239%",
+    "volume": "42134",
+    "marketCap": "938878211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -49786,11 +49604,11 @@
   {
     "symbol": "TROO",
     "name": "TROOPS Inc. Ordinary Shares ",
-    "lastsale": "$1.60",
-    "netchange": "-0.06",
-    "pctchange": "-3.614%",
-    "volume": "3431",
-    "marketCap": "162556797.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.07",
+    "pctchange": "-4.375%",
+    "volume": "11347",
+    "marketCap": "155444937.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -49800,11 +49618,11 @@
   {
     "symbol": "TROW",
     "name": "T. Rowe Price Group Inc. Common Stock",
-    "lastsale": "$124.69",
-    "netchange": "1.69",
-    "pctchange": "1.374%",
-    "volume": "1760659",
-    "marketCap": "27701064314.00",
+    "lastsale": "$123.83",
+    "netchange": "-0.86",
+    "pctchange": "-0.69%",
+    "volume": "1092898",
+    "marketCap": "27510007170.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49814,11 +49632,11 @@
   {
     "symbol": "TRS",
     "name": "TriMas Corporation Common Stock",
-    "lastsale": "$26.33",
-    "netchange": "-0.26",
-    "pctchange": "-0.978%",
-    "volume": "193485",
-    "marketCap": "1068251860.00",
+    "lastsale": "$25.87",
+    "netchange": "-0.46",
+    "pctchange": "-1.747%",
+    "volume": "194300",
+    "marketCap": "1049588896.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Industrial Specialties",
@@ -49828,11 +49646,11 @@
   {
     "symbol": "TRSG",
     "name": "Tungray Technologies Inc Class A Ordinary Shares",
-    "lastsale": "$2.65",
-    "netchange": "-0.0198",
-    "pctchange": "-0.742%",
-    "volume": "3992",
-    "marketCap": "39750000.00",
+    "lastsale": "$2.45",
+    "netchange": "-0.20",
+    "pctchange": "-7.547%",
+    "volume": "2946",
+    "marketCap": "36750000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -49842,11 +49660,11 @@
   {
     "symbol": "TRST",
     "name": "TrustCo Bank Corp NY Common Stock",
-    "lastsale": "$36.54",
-    "netchange": "-0.34",
-    "pctchange": "-0.922%",
-    "volume": "59696",
-    "marketCap": "694641222.00",
+    "lastsale": "$36.24",
+    "netchange": "0.06",
+    "pctchange": "0.166%",
+    "volume": "46623",
+    "marketCap": "688938092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49856,11 +49674,11 @@
   {
     "symbol": "TRUE",
     "name": "TrueCar Inc. Common Stock",
-    "lastsale": "$4.30",
-    "netchange": "-0.09",
-    "pctchange": "-2.05%",
-    "volume": "471041",
-    "marketCap": "373919774.00",
+    "lastsale": "$4.16",
+    "netchange": "-0.14",
+    "pctchange": "-3.256%",
+    "volume": "206712",
+    "marketCap": "361745642.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -49870,11 +49688,11 @@
   {
     "symbol": "TRUG",
     "name": "TruGolf Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.432",
-    "netchange": "-0.0091",
-    "pctchange": "-2.063%",
-    "volume": "293597",
-    "marketCap": "5135610.00",
+    "lastsale": "$0.469",
+    "netchange": "0.037",
+    "pctchange": "8.565%",
+    "volume": "137886",
+    "marketCap": "5575465.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -49884,11 +49702,11 @@
   {
     "symbol": "TRUP",
     "name": "Trupanion Inc. Common Stock",
-    "lastsale": "$51.59",
-    "netchange": "-4.13",
-    "pctchange": "-7.412%",
-    "volume": "704022",
-    "marketCap": "2184501887.00",
+    "lastsale": "$53.46",
+    "netchange": "1.87",
+    "pctchange": "3.625%",
+    "volume": "459260",
+    "marketCap": "2263684258.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -49898,11 +49716,11 @@
   {
     "symbol": "TRVG",
     "name": "trivago N.V. American Depositary Shares",
-    "lastsale": "$2.40",
-    "netchange": "-0.17",
-    "pctchange": "-6.615%",
-    "volume": "56019",
-    "marketCap": "167230159.00",
+    "lastsale": "$2.48",
+    "netchange": "0.08",
+    "pctchange": "3.333%",
+    "volume": "68908",
+    "marketCap": "172804498.00",
     "country": "Germany",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -49912,11 +49730,11 @@
   {
     "symbol": "TRVI",
     "name": "Trevi Therapeutics Inc. Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "376372",
-    "marketCap": "199850849.00",
+    "lastsale": "$2.76",
+    "netchange": "0.16",
+    "pctchange": "6.154%",
+    "volume": "343670",
+    "marketCap": "212149362.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49926,11 +49744,11 @@
   {
     "symbol": "TSAT",
     "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ",
-    "lastsale": "$13.27",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "45378",
-    "marketCap": "186392862.00",
+    "lastsale": "$15.50",
+    "netchange": "2.23",
+    "pctchange": "16.805%",
+    "volume": "119654",
+    "marketCap": "217715852.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49940,11 +49758,11 @@
   {
     "symbol": "TSBK",
     "name": "Timberland Bancorp Inc. Common Stock",
-    "lastsale": "$33.06",
-    "netchange": "0.04",
-    "pctchange": "0.121%",
-    "volume": "12210",
-    "marketCap": "263356654.00",
+    "lastsale": "$33.26",
+    "netchange": "0.20",
+    "pctchange": "0.605%",
+    "volume": "7501",
+    "marketCap": "264949858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -49954,11 +49772,11 @@
   {
     "symbol": "TSBX",
     "name": "Turnstone Biologics Corp. Common Stock",
-    "lastsale": "$0.4801",
-    "netchange": "-0.0494",
-    "pctchange": "-9.33%",
-    "volume": "355752",
-    "marketCap": "11103971.00",
+    "lastsale": "$0.499",
+    "netchange": "0.0189",
+    "pctchange": "3.937%",
+    "volume": "66811",
+    "marketCap": "11541099.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49968,11 +49786,11 @@
   {
     "symbol": "TSCO",
     "name": "Tractor Supply Company Common Stock",
-    "lastsale": "$282.47",
-    "netchange": "-3.39",
-    "pctchange": "-1.186%",
-    "volume": "1153167",
-    "marketCap": "30178812612.00",
+    "lastsale": "$282.46",
+    "netchange": "-0.01",
+    "pctchange": "-0.004%",
+    "volume": "1069574",
+    "marketCap": "30177744222.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "RETAIL: Building Materials",
@@ -49982,11 +49800,11 @@
   {
     "symbol": "TSEM",
     "name": "Tower Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$49.53",
-    "netchange": "-0.06",
-    "pctchange": "-0.121%",
-    "volume": "447965",
-    "marketCap": "5450776500.00",
+    "lastsale": "$49.82",
+    "netchange": "0.29",
+    "pctchange": "0.586%",
+    "volume": "499839",
+    "marketCap": "5482691000.00",
     "country": "Israel",
     "ipoyear": "1994",
     "industry": "Semiconductors",
@@ -49996,11 +49814,11 @@
   {
     "symbol": "TSHA",
     "name": "Taysha Gene Therapies Inc. Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.075",
-    "pctchange": "-3.055%",
-    "volume": "5412139",
-    "marketCap": "487765068.00",
+    "lastsale": "$2.48",
+    "netchange": "0.10",
+    "pctchange": "4.202%",
+    "volume": "2175726",
+    "marketCap": "508259399.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50010,11 +49828,11 @@
   {
     "symbol": "TSLA",
     "name": "Tesla Inc. Common Stock",
-    "lastsale": "$369.49",
-    "netchange": "11.56",
-    "pctchange": "3.23%",
-    "volume": "81182797",
-    "marketCap": "1186084943404.00",
+    "lastsale": "$389.22",
+    "netchange": "19.73",
+    "pctchange": "5.34%",
+    "volume": "80537750",
+    "marketCap": "1249419420476.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -50024,11 +49842,11 @@
   {
     "symbol": "TSSI",
     "name": "TSS Inc. Common Stock",
-    "lastsale": "$9.96",
-    "netchange": "0.71",
-    "pctchange": "7.676%",
-    "volume": "685785",
-    "marketCap": "223827853.00",
+    "lastsale": "$9.90",
+    "netchange": "-0.06",
+    "pctchange": "-0.602%",
+    "volume": "1010807",
+    "marketCap": "222479492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -50038,11 +49856,11 @@
   {
     "symbol": "TSVT",
     "name": "2seventy bio Inc. Common Stock ",
-    "lastsale": "$3.41",
-    "netchange": "-0.24",
-    "pctchange": "-6.575%",
-    "volume": "139783",
-    "marketCap": "175916512.00",
+    "lastsale": "$3.53",
+    "netchange": "0.12",
+    "pctchange": "3.519%",
+    "volume": "142117",
+    "marketCap": "182107123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50052,11 +49870,11 @@
   {
     "symbol": "TTD",
     "name": "The Trade Desk Inc. Class A Common Stock",
-    "lastsale": "$136.36",
-    "netchange": "-3.15",
-    "pctchange": "-2.258%",
-    "volume": "3763442",
-    "marketCap": "67303738777.00",
+    "lastsale": "$139.11",
+    "netchange": "2.75",
+    "pctchange": "2.017%",
+    "volume": "3235946",
+    "marketCap": "68661067037.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
@@ -50067,9 +49885,9 @@
     "symbol": "TTEC",
     "name": "TTEC Holdings Inc. Common Stock",
     "lastsale": "$5.15",
-    "netchange": "0.10",
-    "pctchange": "1.98%",
-    "volume": "336858",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "326253",
     "marketCap": "245803809.00",
     "country": "United States",
     "ipoyear": "1996",
@@ -50080,11 +49898,11 @@
   {
     "symbol": "TTEK",
     "name": "Tetra Tech Inc. Common Stock",
-    "lastsale": "$42.94",
-    "netchange": "0.14",
-    "pctchange": "0.327%",
-    "volume": "3032226",
-    "marketCap": "11496803908.00",
+    "lastsale": "$42.69",
+    "netchange": "-0.25",
+    "pctchange": "-0.582%",
+    "volume": "1811260",
+    "marketCap": "11429868626.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Military/Government/Technical",
@@ -50094,11 +49912,11 @@
   {
     "symbol": "TTGT",
     "name": "TechTarget Inc. Common Stock",
-    "lastsale": "$26.76",
-    "netchange": "2.29",
-    "pctchange": "9.358%",
-    "volume": "373968",
-    "marketCap": "782329751.00",
+    "lastsale": "$25.54",
+    "netchange": "-1.22",
+    "pctchange": "-4.559%",
+    "volume": "286594",
+    "marketCap": "746662998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -50108,11 +49926,11 @@
   {
     "symbol": "TTMI",
     "name": "TTM Technologies Inc. Common Stock",
-    "lastsale": "$24.80",
-    "netchange": "0.17",
-    "pctchange": "0.69%",
-    "volume": "361068",
-    "marketCap": "2528842608.00",
+    "lastsale": "$24.63",
+    "netchange": "-0.17",
+    "pctchange": "-0.685%",
+    "volume": "373594",
+    "marketCap": "2511507800.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Electrical Products",
@@ -50122,11 +49940,11 @@
   {
     "symbol": "TTNP",
     "name": "Titan Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.15",
-    "pctchange": "-3.866%",
-    "volume": "22979",
-    "marketCap": "3410093.00",
+    "lastsale": "$3.75",
+    "netchange": "0.02",
+    "pctchange": "0.536%",
+    "volume": "25331",
+    "marketCap": "3428378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50136,11 +49954,11 @@
   {
     "symbol": "TTOO",
     "name": "T2 Biosystems Inc. Common Stock",
-    "lastsale": "$0.505",
-    "netchange": "-0.035",
-    "pctchange": "-6.481%",
-    "volume": "583545",
-    "marketCap": "10626691.00",
+    "lastsale": "$0.51",
+    "netchange": "0.005",
+    "pctchange": "0.99%",
+    "volume": "421550",
+    "marketCap": "10731906.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -50150,11 +49968,11 @@
   {
     "symbol": "TTSH",
     "name": "Tile Shop Holdings Inc. Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "0.07",
-    "pctchange": "1.074%",
-    "volume": "72112",
-    "marketCap": "294300240.00",
+    "lastsale": "$6.79",
+    "netchange": "0.20",
+    "pctchange": "3.035%",
+    "volume": "111718",
+    "marketCap": "303231962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -50164,11 +49982,11 @@
   {
     "symbol": "TTWO",
     "name": "Take-Two Interactive Software Inc. Common Stock",
-    "lastsale": "$190.03",
-    "netchange": "1.83",
-    "pctchange": "0.972%",
-    "volume": "1975677",
-    "marketCap": "33374473112.00",
+    "lastsale": "$189.71",
+    "netchange": "-0.32",
+    "pctchange": "-0.168%",
+    "volume": "1500841",
+    "marketCap": "33318272347.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer Software: Prepackaged Software",
@@ -50178,11 +49996,11 @@
   {
     "symbol": "TURB",
     "name": "Turbo Energy S.A. American Depositary Shares",
-    "lastsale": "$1.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2759",
-    "marketCap": "16525710.00",
+    "lastsale": "$1.52",
+    "netchange": "0.02",
+    "pctchange": "1.333%",
+    "volume": "4136",
+    "marketCap": "16746053.00",
     "country": "Spain",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -50192,11 +50010,11 @@
   {
     "symbol": "TURN",
     "name": "180 Degree Capital Corp. Common Stock",
-    "lastsale": "$3.7086",
-    "netchange": "0.0086",
-    "pctchange": "0.232%",
-    "volume": "6081",
-    "marketCap": "37086523.00",
+    "lastsale": "$3.7158",
+    "netchange": "0.0072",
+    "pctchange": "0.194%",
+    "volume": "4952",
+    "marketCap": "37158524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -50206,11 +50024,11 @@
   {
     "symbol": "TUSK",
     "name": "Mammoth Energy Services Inc. Common Stock",
-    "lastsale": "$3.21",
-    "netchange": "-0.04",
-    "pctchange": "-1.231%",
-    "volume": "76244",
-    "marketCap": "154488854.00",
+    "lastsale": "$3.18",
+    "netchange": "-0.03",
+    "pctchange": "-0.935%",
+    "volume": "48658",
+    "marketCap": "153045033.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oilfield Services/Equipment",
@@ -50220,11 +50038,11 @@
   {
     "symbol": "TVGN",
     "name": "Tevogen Bio Holdings Inc. Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "-0.08",
-    "pctchange": "-7.08%",
-    "volume": "1868420",
-    "marketCap": "183803809.00",
+    "lastsale": "$1.13",
+    "netchange": "0.08",
+    "pctchange": "7.619%",
+    "volume": "1010837",
+    "marketCap": "197807909.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50234,11 +50052,11 @@
   {
     "symbol": "TVGNW",
     "name": "Tevogen Bio Holdings Inc. Warrant",
-    "lastsale": "$0.0499",
-    "netchange": "0.0059",
-    "pctchange": "13.409%",
-    "volume": "17596",
-    "marketCap": "8735057.00",
+    "lastsale": "$0.05",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10051",
+    "marketCap": "8752562.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50248,11 +50066,11 @@
   {
     "symbol": "TVTX",
     "name": "Travere Therapeutics Inc. Common Stock",
-    "lastsale": "$19.41",
-    "netchange": "0.04",
-    "pctchange": "0.207%",
-    "volume": "561922",
-    "marketCap": "1514949102.00",
+    "lastsale": "$19.22",
+    "netchange": "-0.19",
+    "pctchange": "-0.979%",
+    "volume": "995723",
+    "marketCap": "1500119616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50262,11 +50080,11 @@
   {
     "symbol": "TW",
     "name": "Tradeweb Markets Inc. Class A Common Stock",
-    "lastsale": "$136.12",
-    "netchange": "1.76",
-    "pctchange": "1.31%",
-    "volume": "1412430",
-    "marketCap": "32156406751.00",
+    "lastsale": "$130.84",
+    "netchange": "-5.28",
+    "pctchange": "-3.879%",
+    "volume": "1121326",
+    "marketCap": "30909082128.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50276,11 +50094,11 @@
   {
     "symbol": "TWFG",
     "name": "TWFG Inc. Class A Common Stock",
-    "lastsale": "$33.75",
-    "netchange": "-1.56",
-    "pctchange": "-4.418%",
-    "volume": "103326",
-    "marketCap": "1889437556.00",
+    "lastsale": "$33.05",
+    "netchange": "-0.70",
+    "pctchange": "-2.074%",
+    "volume": "84430",
+    "marketCap": "1850249222.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -50290,11 +50108,11 @@
   {
     "symbol": "TWG",
     "name": "Top Wealth Group Holding Limited Ordinary Shares",
-    "lastsale": "$0.272",
-    "netchange": "-0.001",
-    "pctchange": "-0.366%",
-    "volume": "954459",
-    "marketCap": "7888000.00",
+    "lastsale": "$0.2641",
+    "netchange": "-0.0079",
+    "pctchange": "-2.904%",
+    "volume": "864296",
+    "marketCap": "7658900.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Packaged Foods",
@@ -50304,11 +50122,11 @@
   {
     "symbol": "TWIN",
     "name": "Twin Disc Incorporated Common Stock",
-    "lastsale": "$12.51",
-    "netchange": "-0.18",
-    "pctchange": "-1.418%",
-    "volume": "49951",
-    "marketCap": "176444243.00",
+    "lastsale": "$12.26",
+    "netchange": "-0.25",
+    "pctchange": "-1.998%",
+    "volume": "22006",
+    "marketCap": "172918179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -50318,11 +50136,11 @@
   {
     "symbol": "TWST",
     "name": "Twist Bioscience Corporation Common Stock",
-    "lastsale": "$50.74",
-    "netchange": "-1.69",
-    "pctchange": "-3.223%",
-    "volume": "658159",
-    "marketCap": "3011745766.00",
+    "lastsale": "$52.70",
+    "netchange": "1.96",
+    "pctchange": "3.863%",
+    "volume": "512154",
+    "marketCap": "3128084388.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50332,11 +50150,11 @@
   {
     "symbol": "TXG",
     "name": "10x Genomics Inc. Class A Common Stock",
-    "lastsale": "$15.23",
-    "netchange": "-0.76",
-    "pctchange": "-4.753%",
-    "volume": "1856443",
-    "marketCap": "1843659243.00",
+    "lastsale": "$15.87",
+    "netchange": "0.64",
+    "pctchange": "4.202%",
+    "volume": "1301318",
+    "marketCap": "1921134090.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -50346,11 +50164,11 @@
   {
     "symbol": "TXMD",
     "name": "TherapeuticsMD Inc. Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "-0.06",
-    "pctchange": "-4.545%",
-    "volume": "27115",
-    "marketCap": "55081175.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.03",
+    "pctchange": "-2.381%",
+    "volume": "17752",
+    "marketCap": "53769718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50360,11 +50178,11 @@
   {
     "symbol": "TXN",
     "name": "Texas Instruments Incorporated Common Stock",
-    "lastsale": "$192.99",
-    "netchange": "-3.66",
-    "pctchange": "-1.861%",
-    "volume": "6045840",
-    "marketCap": "176048684336.00",
+    "lastsale": "$193.10",
+    "netchange": "0.11",
+    "pctchange": "0.057%",
+    "volume": "5140659",
+    "marketCap": "176149028163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -50374,11 +50192,11 @@
   {
     "symbol": "TXRH",
     "name": "Texas Roadhouse Inc. Common Stock",
-    "lastsale": "$196.31",
-    "netchange": "-3.55",
-    "pctchange": "-1.776%",
-    "volume": "689753",
-    "marketCap": "13096638885.00",
+    "lastsale": "$196.56",
+    "netchange": "0.25",
+    "pctchange": "0.127%",
+    "volume": "570505",
+    "marketCap": "13113317403.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Restaurants",
@@ -50388,11 +50206,11 @@
   {
     "symbol": "TYGO",
     "name": "Tigo Energy Inc. Common Stock",
-    "lastsale": "$0.83",
-    "netchange": "-0.04",
-    "pctchange": "-4.598%",
-    "volume": "57893",
-    "marketCap": "50416824.00",
+    "lastsale": "$0.7901",
+    "netchange": "-0.0399",
+    "pctchange": "-4.807%",
+    "volume": "22642",
+    "marketCap": "47993172.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -50402,11 +50220,11 @@
   {
     "symbol": "TYRA",
     "name": "Tyra Biosciences Inc. Common Stock",
-    "lastsale": "$15.17",
-    "netchange": "-0.20",
-    "pctchange": "-1.301%",
-    "volume": "207350",
-    "marketCap": "767647373.00",
+    "lastsale": "$15.73",
+    "netchange": "0.56",
+    "pctchange": "3.691%",
+    "volume": "597165",
+    "marketCap": "795985048.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50416,11 +50234,11 @@
   {
     "symbol": "TZOO",
     "name": "Travelzoo Common Stock",
-    "lastsale": "$20.40",
-    "netchange": "0.80",
-    "pctchange": "4.082%",
-    "volume": "156310",
-    "marketCap": "240809964.00",
+    "lastsale": "$20.51",
+    "netchange": "0.11",
+    "pctchange": "0.539%",
+    "volume": "69652",
+    "marketCap": "242108449.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -50430,11 +50248,11 @@
   {
     "symbol": "TZUP",
     "name": "Thumzup Media Corporation Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "-1.52",
-    "pctchange": "-25.207%",
-    "volume": "772085",
-    "marketCap": "42347556.00",
+    "lastsale": "$4.91",
+    "netchange": "0.40",
+    "pctchange": "8.869%",
+    "volume": "220149",
+    "marketCap": "46103437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50444,11 +50262,11 @@
   {
     "symbol": "UAL",
     "name": "United Airlines Holdings Inc. Common Stock",
-    "lastsale": "$102.44",
-    "netchange": "3.19",
-    "pctchange": "3.214%",
-    "volume": "7564823",
-    "marketCap": "33690047196.00",
+    "lastsale": "$100.28",
+    "netchange": "-2.16",
+    "pctchange": "-2.109%",
+    "volume": "4290826",
+    "marketCap": "32979675252.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -50458,11 +50276,11 @@
   {
     "symbol": "UBCP",
     "name": "United Bancorp Inc. Common Stock",
-    "lastsale": "$13.92",
-    "netchange": "-0.29",
-    "pctchange": "-2.041%",
-    "volume": "13509",
-    "marketCap": "80581391.00",
+    "lastsale": "$14.0999",
+    "netchange": "0.1799",
+    "pctchange": "1.292%",
+    "volume": "6189",
+    "marketCap": "81622812.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50472,11 +50290,11 @@
   {
     "symbol": "UBFO",
     "name": "United Security Bancshares Common Stock",
-    "lastsale": "$9.80",
-    "netchange": "-0.03",
-    "pctchange": "-0.305%",
-    "volume": "22767",
-    "marketCap": "169763028.00",
+    "lastsale": "$10.01",
+    "netchange": "0.21",
+    "pctchange": "2.143%",
+    "volume": "21835",
+    "marketCap": "173400808.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50486,11 +50304,11 @@
   {
     "symbol": "UBSI",
     "name": "United Bankshares Inc. Common Stock",
-    "lastsale": "$41.60",
-    "netchange": "-0.34",
-    "pctchange": "-0.811%",
-    "volume": "382894",
-    "marketCap": "5625166893.00",
+    "lastsale": "$41.69",
+    "netchange": "0.09",
+    "pctchange": "0.216%",
+    "volume": "450642",
+    "marketCap": "5637336725.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50501,9 +50319,9 @@
     "symbol": "UBX",
     "name": "Unity Biotechnology Inc. Common Stock",
     "lastsale": "$1.19",
-    "netchange": "0.07",
-    "pctchange": "6.25%",
-    "volume": "109358",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "89844",
     "marketCap": "20051917.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -50514,11 +50332,11 @@
   {
     "symbol": "UBXG",
     "name": "U-BX Technology Ltd. Ordinary Shares",
-    "lastsale": "$3.66",
-    "netchange": "-0.2427",
-    "pctchange": "-6.219%",
-    "volume": "39570",
-    "marketCap": "6793875.00",
+    "lastsale": "$3.525",
+    "netchange": "-0.135",
+    "pctchange": "-3.689%",
+    "volume": "33821",
+    "marketCap": "6543281.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -50529,9 +50347,9 @@
     "symbol": "UCAR",
     "name": "U Power Limited Class A Ordinary Shares",
     "lastsale": "$6.79",
-    "netchange": "0.2181",
-    "pctchange": "3.319%",
-    "volume": "6657",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9188",
     "marketCap": "22950200.00",
     "country": "China",
     "ipoyear": "2023",
@@ -50542,11 +50360,11 @@
   {
     "symbol": "UCL",
     "name": "uCloudlink Group Inc. American Depositary Shares",
-    "lastsale": "$1.25",
-    "netchange": "-0.09",
-    "pctchange": "-6.716%",
-    "volume": "26771",
-    "marketCap": "46810713.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.04",
+    "pctchange": "-3.20%",
+    "volume": "4556",
+    "marketCap": "45312770.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -50556,11 +50374,11 @@
   {
     "symbol": "UCTT",
     "name": "Ultra Clean Holdings Inc. Common Stock",
-    "lastsale": "$37.56",
-    "netchange": "-2.47",
-    "pctchange": "-6.17%",
-    "volume": "477488",
-    "marketCap": "1692456117.00",
+    "lastsale": "$38.08",
+    "netchange": "0.52",
+    "pctchange": "1.384%",
+    "volume": "274372",
+    "marketCap": "1715887351.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -50570,11 +50388,11 @@
   {
     "symbol": "UDMY",
     "name": "Udemy Inc. Common Stock",
-    "lastsale": "$8.58",
-    "netchange": "0.04",
-    "pctchange": "0.468%",
-    "volume": "554268",
-    "marketCap": "1251834158.00",
+    "lastsale": "$8.40",
+    "netchange": "-0.18",
+    "pctchange": "-2.098%",
+    "volume": "559696",
+    "marketCap": "1225571903.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -50584,11 +50402,11 @@
   {
     "symbol": "UEIC",
     "name": "Universal Electronics Inc. Common Stock",
-    "lastsale": "$11.61",
-    "netchange": "-0.16",
-    "pctchange": "-1.359%",
-    "volume": "58059",
-    "marketCap": "151253489.00",
+    "lastsale": "$11.71",
+    "netchange": "0.10",
+    "pctchange": "0.861%",
+    "volume": "35859",
+    "marketCap": "152556276.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Electronics/Appliances",
@@ -50598,11 +50416,11 @@
   {
     "symbol": "UFCS",
     "name": "United Fire Group Inc. Common Stock",
-    "lastsale": "$31.54",
-    "netchange": "0.65",
-    "pctchange": "2.104%",
-    "volume": "112651",
-    "marketCap": "799290276.00",
+    "lastsale": "$31.55",
+    "netchange": "0.01",
+    "pctchange": "0.032%",
+    "volume": "143645",
+    "marketCap": "799543697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -50612,11 +50430,11 @@
   {
     "symbol": "UFPI",
     "name": "UFP Industries Inc. Common Stock",
-    "lastsale": "$132.08",
-    "netchange": "0.42",
-    "pctchange": "0.319%",
-    "volume": "254246",
-    "marketCap": "8020513621.00",
+    "lastsale": "$133.04",
+    "netchange": "0.96",
+    "pctchange": "0.727%",
+    "volume": "151073",
+    "marketCap": "8078809299.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Forest Products",
@@ -50626,11 +50444,11 @@
   {
     "symbol": "UFPT",
     "name": "UFP Technologies Inc. Common Stock",
-    "lastsale": "$290.00",
-    "netchange": "-4.00",
-    "pctchange": "-1.361%",
-    "volume": "42411",
-    "marketCap": "2225565270.00",
+    "lastsale": "$286.46",
+    "netchange": "-3.54",
+    "pctchange": "-1.221%",
+    "volume": "45880",
+    "marketCap": "2198398025.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Medical/Dental Instruments",
@@ -50640,11 +50458,11 @@
   {
     "symbol": "UG",
     "name": "United-Guardian Inc. Common Stock",
-    "lastsale": "$9.79",
-    "netchange": "-0.30",
-    "pctchange": "-2.973%",
-    "volume": "10840",
-    "marketCap": "44978383.00",
+    "lastsale": "$10.02",
+    "netchange": "0.23",
+    "pctchange": "2.349%",
+    "volume": "9099",
+    "marketCap": "46035076.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -50654,11 +50472,11 @@
   {
     "symbol": "UGRO",
     "name": "urban-gro Inc. Common Stock",
-    "lastsale": "$1.28",
-    "netchange": "-0.1392",
-    "pctchange": "-9.808%",
-    "volume": "56810",
-    "marketCap": "15768014.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.06",
+    "pctchange": "-4.688%",
+    "volume": "71372",
+    "marketCap": "15028888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -50668,11 +50486,11 @@
   {
     "symbol": "UHG",
     "name": "United Homes Group Inc Class A Common Stock",
-    "lastsale": "$6.10",
-    "netchange": "-0.09",
-    "pctchange": "-1.454%",
-    "volume": "17591",
-    "marketCap": "295295181.00",
+    "lastsale": "$4.89",
+    "netchange": "-1.21",
+    "pctchange": "-19.836%",
+    "volume": "480055",
+    "marketCap": "236720235.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50682,11 +50500,11 @@
   {
     "symbol": "UHGWW",
     "name": "United Homes Group Inc. Warrant",
-    "lastsale": "$1.04",
-    "netchange": "0.03",
-    "pctchange": "2.97%",
-    "volume": "20258",
-    "marketCap": "50345408.00",
+    "lastsale": "$1.10",
+    "netchange": "0.06",
+    "pctchange": "5.769%",
+    "volume": "28606",
+    "marketCap": "53249951.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50696,11 +50514,11 @@
   {
     "symbol": "UK",
     "name": "Ucommune International Ltd Ordinary Shares",
-    "lastsale": "$1.2098",
-    "netchange": "0.0018",
-    "pctchange": "0.149%",
-    "volume": "23618",
-    "marketCap": "758503.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.0098",
+    "pctchange": "-0.81%",
+    "volume": "20675",
+    "marketCap": "752359.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -50713,7 +50531,7 @@
     "lastsale": "$0.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "314",
+    "volume": "899",
     "marketCap": "6270.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -50724,11 +50542,11 @@
   {
     "symbol": "ULBI",
     "name": "Ultralife Corporation Common Stock",
-    "lastsale": "$7.71",
-    "netchange": "-0.11",
-    "pctchange": "-1.407%",
-    "volume": "34212",
-    "marketCap": "128193630.00",
+    "lastsale": "$7.58",
+    "netchange": "-0.13",
+    "pctchange": "-1.686%",
+    "volume": "24494",
+    "marketCap": "126032129.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -50738,11 +50556,11 @@
   {
     "symbol": "ULCC",
     "name": "Frontier Group Holdings Inc. Common Stock",
-    "lastsale": "$5.93",
-    "netchange": "-0.08",
-    "pctchange": "-1.331%",
-    "volume": "2335954",
-    "marketCap": "1336457804.00",
+    "lastsale": "$5.81",
+    "netchange": "-0.12",
+    "pctchange": "-2.024%",
+    "volume": "2078436",
+    "marketCap": "1309413127.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -50752,11 +50570,11 @@
   {
     "symbol": "ULH",
     "name": "Universal Logistics Holdings Inc. Common Stock",
-    "lastsale": "$47.27",
-    "netchange": "-1.14",
-    "pctchange": "-2.355%",
-    "volume": "37285",
-    "marketCap": "1244042264.00",
+    "lastsale": "$47.88",
+    "netchange": "0.61",
+    "pctchange": "1.29%",
+    "volume": "58998",
+    "marketCap": "1260096120.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trucking Freight/Courier Services",
@@ -50766,11 +50584,11 @@
   {
     "symbol": "ULTA",
     "name": "Ulta Beauty Inc. Common Stock",
-    "lastsale": "$392.87",
-    "netchange": "-6.94",
-    "pctchange": "-1.736%",
-    "volume": "1824486",
-    "marketCap": "18509962796.00",
+    "lastsale": "$428.17",
+    "netchange": "35.30",
+    "pctchange": "8.985%",
+    "volume": "3516795",
+    "marketCap": "20173112660.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -50781,9 +50599,9 @@
     "symbol": "ULY",
     "name": "Urgent.ly Inc. Common Stock",
     "lastsale": "$0.53",
-    "netchange": "-0.039",
-    "pctchange": "-6.854%",
-    "volume": "58620",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19789",
     "marketCap": "7154828.00",
     "country": "United States",
     "ipoyear": "",
@@ -50794,11 +50612,11 @@
   {
     "symbol": "UMBF",
     "name": "UMB Financial Corporation Common Stock",
-    "lastsale": "$124.09",
-    "netchange": "-3.04",
-    "pctchange": "-2.391%",
-    "volume": "442105",
-    "marketCap": "6055398792.00",
+    "lastsale": "$124.95",
+    "netchange": "0.86",
+    "pctchange": "0.693%",
+    "volume": "307256",
+    "marketCap": "6097365453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50809,9 +50627,9 @@
     "symbol": "UNB",
     "name": "Union Bankshares Inc. Common Stock",
     "lastsale": "$35.60",
-    "netchange": "-1.44",
-    "pctchange": "-3.888%",
-    "volume": "21894",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6464",
     "marketCap": "161074087.00",
     "country": "United States",
     "ipoyear": "",
@@ -50822,11 +50640,11 @@
   {
     "symbol": "UNCY",
     "name": "Unicycive Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6899",
-    "netchange": "-0.0201",
-    "pctchange": "-2.831%",
-    "volume": "1571580",
-    "marketCap": "71609140.00",
+    "lastsale": "$0.7283",
+    "netchange": "0.0384",
+    "pctchange": "5.566%",
+    "volume": "800701",
+    "marketCap": "75594922.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50836,11 +50654,11 @@
   {
     "symbol": "UNIT",
     "name": "Uniti Group Inc. Common Stock",
-    "lastsale": "$5.88",
-    "netchange": "-0.12",
-    "pctchange": "-2.00%",
-    "volume": "2709944",
-    "marketCap": "1435393519.00",
+    "lastsale": "$5.80",
+    "netchange": "-0.08",
+    "pctchange": "-1.361%",
+    "volume": "1290839",
+    "marketCap": "1415864355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -50850,11 +50668,11 @@
   {
     "symbol": "UNTY",
     "name": "Unity Bancorp Inc. Common Stock",
-    "lastsale": "$45.24",
-    "netchange": "-0.26",
-    "pctchange": "-0.571%",
-    "volume": "19890",
-    "marketCap": "451766866.00",
+    "lastsale": "$45.62",
+    "netchange": "0.38",
+    "pctchange": "0.84%",
+    "volume": "27655",
+    "marketCap": "455561548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50864,11 +50682,11 @@
   {
     "symbol": "UOKA",
     "name": "MDJM LTD Ordinary Share",
-    "lastsale": "$0.1529",
-    "netchange": "-0.013",
-    "pctchange": "-7.836%",
-    "volume": "914288",
-    "marketCap": "1785141.00",
+    "lastsale": "$0.1453",
+    "netchange": "-0.0076",
+    "pctchange": "-4.971%",
+    "volume": "840227",
+    "marketCap": "1696409.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -50878,11 +50696,11 @@
   {
     "symbol": "UONE",
     "name": "Urban One Inc. Class A Common Stock",
-    "lastsale": "$1.55",
-    "netchange": "-0.02",
-    "pctchange": "-1.274%",
-    "volume": "56228",
-    "marketCap": "74253243.00",
+    "lastsale": "$1.56",
+    "netchange": "0.01",
+    "pctchange": "0.645%",
+    "volume": "22105",
+    "marketCap": "74732296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50892,11 +50710,11 @@
   {
     "symbol": "UONEK",
     "name": "Urban One Inc. Class D Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.01",
-    "pctchange": "0.962%",
-    "volume": "19137",
-    "marketCap": "50300584.00",
+    "lastsale": "$1.10",
+    "netchange": "0.05",
+    "pctchange": "4.762%",
+    "volume": "41887",
+    "marketCap": "52695850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50906,11 +50724,11 @@
   {
     "symbol": "UPB",
     "name": "Upstream Bio Inc. Common Stock",
-    "lastsale": "$22.00",
-    "netchange": "-0.82",
-    "pctchange": "-3.593%",
-    "volume": "166677",
-    "marketCap": "1179125222.00",
+    "lastsale": "$23.84",
+    "netchange": "1.84",
+    "pctchange": "8.364%",
+    "volume": "283316",
+    "marketCap": "1277742968.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50920,11 +50738,11 @@
   {
     "symbol": "UPBD",
     "name": "Upbound Group Inc. Common Stock",
-    "lastsale": "$33.84",
-    "netchange": "-0.25",
-    "pctchange": "-0.733%",
-    "volume": "257063",
-    "marketCap": "1851034532.00",
+    "lastsale": "$33.88",
+    "netchange": "0.04",
+    "pctchange": "0.118%",
+    "volume": "299785",
+    "marketCap": "1853222516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -50934,11 +50752,11 @@
   {
     "symbol": "UPC",
     "name": "Universe Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$1.05",
-    "netchange": "-0.735",
-    "pctchange": "-41.176%",
-    "volume": "1870125",
-    "marketCap": "1655218.00",
+    "lastsale": "$3.39",
+    "netchange": "2.34",
+    "pctchange": "222.857%",
+    "volume": "93566079",
+    "marketCap": "5343989.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50948,11 +50766,11 @@
   {
     "symbol": "UPLD",
     "name": "Upland Software Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "0.32",
-    "pctchange": "8.00%",
-    "volume": "701494",
-    "marketCap": "118544982.00",
+    "lastsale": "$4.45",
+    "netchange": "0.13",
+    "pctchange": "3.009%",
+    "volume": "833033",
+    "marketCap": "122112308.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -50962,11 +50780,11 @@
   {
     "symbol": "UPST",
     "name": "Upstart Holdings Inc. Common stock",
-    "lastsale": "$73.41",
-    "netchange": "-1.22",
-    "pctchange": "-1.635%",
-    "volume": "3556510",
-    "marketCap": "6697049389.00",
+    "lastsale": "$77.16",
+    "netchange": "3.75",
+    "pctchange": "5.108%",
+    "volume": "4701702",
+    "marketCap": "7039154486.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -50976,11 +50794,11 @@
   {
     "symbol": "UPWK",
     "name": "Upwork Inc. Common Stock",
-    "lastsale": "$16.54",
-    "netchange": "-0.91",
-    "pctchange": "-5.215%",
-    "volume": "1747384",
-    "marketCap": "2210854214.00",
+    "lastsale": "$16.96",
+    "netchange": "0.42",
+    "pctchange": "2.539%",
+    "volume": "1697719",
+    "marketCap": "2266994406.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -50990,11 +50808,11 @@
   {
     "symbol": "UPXI",
     "name": "Upexi Inc. Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "-0.90",
-    "pctchange": "-15.075%",
-    "volume": "73506",
-    "marketCap": "5277251.00",
+    "lastsale": "$5.52",
+    "netchange": "0.45",
+    "pctchange": "8.876%",
+    "volume": "50771",
+    "marketCap": "5745647.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -51004,11 +50822,11 @@
   {
     "symbol": "URBN",
     "name": "Urban Outfitters Inc. Common Stock",
-    "lastsale": "$50.66",
-    "netchange": "-1.89",
-    "pctchange": "-3.597%",
-    "volume": "2513579",
-    "marketCap": "4673905937.00",
+    "lastsale": "$49.98",
+    "netchange": "-0.68",
+    "pctchange": "-1.342%",
+    "volume": "2150637",
+    "marketCap": "4611168944.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -51018,11 +50836,11 @@
   {
     "symbol": "URGN",
     "name": "UroGen Pharma Ltd. Ordinary Shares",
-    "lastsale": "$12.21",
-    "netchange": "-0.25",
-    "pctchange": "-2.006%",
-    "volume": "479907",
-    "marketCap": "515254845.00",
+    "lastsale": "$12.29",
+    "netchange": "0.08",
+    "pctchange": "0.655%",
+    "volume": "309244",
+    "marketCap": "518630798.00",
     "country": "Israel",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51032,11 +50850,11 @@
   {
     "symbol": "UROY",
     "name": "Uranium Royalty Corp. Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "0.29",
-    "pctchange": "12.393%",
-    "volume": "7743726",
-    "marketCap": "319274428.00",
+    "lastsale": "$2.54",
+    "netchange": "-0.09",
+    "pctchange": "-3.422%",
+    "volume": "2747859",
+    "marketCap": "308348687.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -51046,11 +50864,11 @@
   {
     "symbol": "USAP",
     "name": "Universal Stainless & Alloy Products Inc. Common Stock",
-    "lastsale": "$44.19",
-    "netchange": "-0.04",
-    "pctchange": "-0.09%",
-    "volume": "144488",
-    "marketCap": "411411949.00",
+    "lastsale": "$44.29",
+    "netchange": "0.10",
+    "pctchange": "0.226%",
+    "volume": "117520",
+    "marketCap": "412342956.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -51060,11 +50878,11 @@
   {
     "symbol": "USAU",
     "name": "U.S. Gold Corp. Common Stock",
-    "lastsale": "$7.54",
-    "netchange": "-0.46",
-    "pctchange": "-5.75%",
-    "volume": "308456",
-    "marketCap": "80921369.00",
+    "lastsale": "$7.33",
+    "netchange": "-0.21",
+    "pctchange": "-2.785%",
+    "volume": "283762",
+    "marketCap": "78667590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -51074,11 +50892,11 @@
   {
     "symbol": "USCB",
     "name": "USCB Financial Holdings Inc. Class A Common Stock",
-    "lastsale": "$19.88",
-    "netchange": "0.09",
-    "pctchange": "0.455%",
-    "volume": "31685",
-    "marketCap": "394431764.00",
+    "lastsale": "$19.79",
+    "netchange": "-0.09",
+    "pctchange": "-0.453%",
+    "volume": "17553",
+    "marketCap": "392646107.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -51088,11 +50906,11 @@
   {
     "symbol": "USEA",
     "name": "United Maritime Corporation Common Stock",
-    "lastsale": "$1.96",
-    "netchange": "0.04",
-    "pctchange": "2.083%",
-    "volume": "40869",
-    "marketCap": "17664414.00",
+    "lastsale": "$1.92",
+    "netchange": "-0.04",
+    "pctchange": "-2.041%",
+    "volume": "82686",
+    "marketCap": "17303916.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -51102,11 +50920,11 @@
   {
     "symbol": "USEG",
     "name": "U.S. Energy Corp. Common Stock (DE)",
-    "lastsale": "$1.695",
-    "netchange": "-0.025",
-    "pctchange": "-1.453%",
-    "volume": "46891",
-    "marketCap": "47400867.00",
+    "lastsale": "$1.72",
+    "netchange": "0.025",
+    "pctchange": "1.475%",
+    "volume": "54801",
+    "marketCap": "48099994.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -51116,11 +50934,11 @@
   {
     "symbol": "USGO",
     "name": "U.S. GoldMining Inc. Common stock",
-    "lastsale": "$11.38",
-    "netchange": "-0.07",
-    "pctchange": "-0.611%",
-    "volume": "61415",
-    "marketCap": "141619639.00",
+    "lastsale": "$10.84",
+    "netchange": "-0.54",
+    "pctchange": "-4.745%",
+    "volume": "39248",
+    "marketCap": "134899551.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -51130,11 +50948,11 @@
   {
     "symbol": "USGOW",
     "name": "U.S. GoldMining Inc. Warrant",
-    "lastsale": "$2.02",
-    "netchange": "0.02",
-    "pctchange": "1.00%",
-    "volume": "4385",
-    "marketCap": "25138108.00",
+    "lastsale": "$2.19",
+    "netchange": "0.17",
+    "pctchange": "8.416%",
+    "volume": "1094",
+    "marketCap": "27253692.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -51144,11 +50962,11 @@
   {
     "symbol": "USIO",
     "name": "Usio Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "-0.02",
-    "pctchange": "-1.408%",
-    "volume": "36028",
-    "marketCap": "37982468.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.03",
+    "pctchange": "-2.143%",
+    "volume": "143966",
+    "marketCap": "37168558.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -51158,11 +50976,11 @@
   {
     "symbol": "USLM",
     "name": "United States Lime & Minerals Inc. Common Stock",
-    "lastsale": "$150.45",
-    "netchange": "-1.19",
-    "pctchange": "-0.785%",
-    "volume": "155013",
-    "marketCap": "4302007922.00",
+    "lastsale": "$152.54",
+    "netchange": "2.09",
+    "pctchange": "1.389%",
+    "volume": "106698",
+    "marketCap": "4361769946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -51172,11 +50990,11 @@
   {
     "symbol": "UTHR",
     "name": "United Therapeutics Corporation Common Stock",
-    "lastsale": "$374.37",
-    "netchange": "-0.03",
-    "pctchange": "-0.008%",
-    "volume": "241661",
-    "marketCap": "16713568578.00",
+    "lastsale": "$369.67",
+    "netchange": "-4.70",
+    "pctchange": "-1.255%",
+    "volume": "199265",
+    "marketCap": "16503739339.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51186,11 +51004,11 @@
   {
     "symbol": "UTMD",
     "name": "Utah Medical Products Inc. Common Stock",
-    "lastsale": "$63.74",
-    "netchange": "-0.53",
-    "pctchange": "-0.825%",
-    "volume": "18262",
-    "marketCap": "216181859.00",
+    "lastsale": "$63.84",
+    "netchange": "0.10",
+    "pctchange": "0.157%",
+    "volume": "17588",
+    "marketCap": "216521021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -51200,11 +51018,11 @@
   {
     "symbol": "UTSI",
     "name": "UTStarcom Holdings Corp. Ordinary Shares",
-    "lastsale": "$2.65",
-    "netchange": "0.09",
-    "pctchange": "3.516%",
-    "volume": "6441",
-    "marketCap": "24151491.00",
+    "lastsale": "$2.73",
+    "netchange": "0.08",
+    "pctchange": "3.019%",
+    "volume": "3824",
+    "marketCap": "24880592.00",
     "country": "China",
     "ipoyear": "2000",
     "industry": "Telecommunications Equipment",
@@ -51214,11 +51032,11 @@
   {
     "symbol": "UVSP",
     "name": "Univest Financial Corporation Common Stock",
-    "lastsale": "$32.19",
-    "netchange": "-0.02",
-    "pctchange": "-0.062%",
-    "volume": "115165",
-    "marketCap": "934891885.00",
+    "lastsale": "$31.93",
+    "netchange": "-0.26",
+    "pctchange": "-0.808%",
+    "volume": "59175",
+    "marketCap": "927340723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51228,11 +51046,11 @@
   {
     "symbol": "UXIN",
     "name": "Uxin Limited ADS",
-    "lastsale": "$4.31",
-    "netchange": "-0.20",
-    "pctchange": "-4.435%",
-    "volume": "143755",
-    "marketCap": "810045437.00",
+    "lastsale": "$4.29",
+    "netchange": "-0.02",
+    "pctchange": "-0.464%",
+    "volume": "80843",
+    "marketCap": "806286525.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -51242,11 +51060,11 @@
   {
     "symbol": "VABK",
     "name": "Virginia National Bankshares Corporation Common Stock",
-    "lastsale": "$42.33",
-    "netchange": "-0.37",
-    "pctchange": "-0.867%",
-    "volume": "5360",
-    "marketCap": "227350705.00",
+    "lastsale": "$41.90",
+    "netchange": "-0.10",
+    "pctchange": "-0.238%",
+    "volume": "3330",
+    "marketCap": "225041213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51256,10 +51074,10 @@
   {
     "symbol": "VACH",
     "name": "Voyager Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$10.03",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "4002",
+    "lastsale": "$10.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "33704",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51270,10 +51088,10 @@
   {
     "symbol": "VACHU",
     "name": "Voyager Acquisition Corp Unit",
-    "lastsale": "$10.07",
-    "netchange": "0.0016",
-    "pctchange": "0.016%",
-    "volume": "75000",
+    "lastsale": "$10.0694",
+    "netchange": "-0.0006",
+    "pctchange": "-0.006%",
+    "volume": "179",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51284,10 +51102,10 @@
   {
     "symbol": "VACHW",
     "name": "Voyager Acquisition Corp Warrants",
-    "lastsale": "$0.0976",
-    "netchange": "0.0075",
-    "pctchange": "8.324%",
-    "volume": "5200",
+    "lastsale": "$0.1003",
+    "netchange": "0.0027",
+    "pctchange": "2.766%",
+    "volume": "47505",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51298,11 +51116,11 @@
   {
     "symbol": "VALN",
     "name": "Valneva SE American Depositary Shares",
-    "lastsale": "$3.95",
-    "netchange": "-0.08",
-    "pctchange": "-1.985%",
-    "volume": "21481",
-    "marketCap": "274351480.00",
+    "lastsale": "$4.14",
+    "netchange": "0.19",
+    "pctchange": "4.81%",
+    "volume": "16495",
+    "marketCap": "287548134.00",
     "country": "France",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51312,11 +51130,11 @@
   {
     "symbol": "VALU",
     "name": "Value Line Inc. Common Stock",
-    "lastsale": "$50.55",
-    "netchange": "-0.82",
-    "pctchange": "-1.596%",
-    "volume": "12899",
-    "marketCap": "476083641.00",
+    "lastsale": "$53.12",
+    "netchange": "2.57",
+    "pctchange": "5.084%",
+    "volume": "16921",
+    "marketCap": "500288091.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Investment Managers",
@@ -51326,11 +51144,11 @@
   {
     "symbol": "VANI",
     "name": "Vivani Medical Inc. Common Stock (DE)",
-    "lastsale": "$1.29",
-    "netchange": "-0.04",
-    "pctchange": "-3.008%",
-    "volume": "161047",
-    "marketCap": "76412749.00",
+    "lastsale": "$1.33",
+    "netchange": "0.04",
+    "pctchange": "3.101%",
+    "volume": "137734",
+    "marketCap": "78782136.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -51343,7 +51161,7 @@
     "lastsale": "$77.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "62",
+    "volume": "100",
     "marketCap": "116275033.00",
     "country": "United States",
     "ipoyear": "",
@@ -51354,11 +51172,11 @@
   {
     "symbol": "VBNK",
     "name": "VersaBank Common Shares",
-    "lastsale": "$18.03",
-    "netchange": "0.17",
-    "pctchange": "0.952%",
-    "volume": "19430",
-    "marketCap": "468138565.00",
+    "lastsale": "$18.01",
+    "netchange": "-0.02",
+    "pctchange": "-0.111%",
+    "volume": "31495",
+    "marketCap": "467619276.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -51368,11 +51186,11 @@
   {
     "symbol": "VBTX",
     "name": "Veritex Holdings Inc. Common Stock",
-    "lastsale": "$30.32",
-    "netchange": "0.04",
-    "pctchange": "0.132%",
-    "volume": "315938",
-    "marketCap": "1651950969.00",
+    "lastsale": "$30.45",
+    "netchange": "0.13",
+    "pctchange": "0.429%",
+    "volume": "305623",
+    "marketCap": "1659033872.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -51382,11 +51200,11 @@
   {
     "symbol": "VC",
     "name": "Visteon Corporation Common Stock",
-    "lastsale": "$94.06",
-    "netchange": "-1.70",
-    "pctchange": "-1.775%",
-    "volume": "263726",
-    "marketCap": "2597832605.00",
+    "lastsale": "$93.205",
+    "netchange": "-0.855",
+    "pctchange": "-0.909%",
+    "volume": "304116",
+    "marketCap": "2574218456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -51396,11 +51214,11 @@
   {
     "symbol": "VCEL",
     "name": "Vericel Corporation Common Stock",
-    "lastsale": "$56.52",
-    "netchange": "-1.63",
-    "pctchange": "-2.803%",
-    "volume": "195213",
-    "marketCap": "2789737220.00",
+    "lastsale": "$56.37",
+    "netchange": "-0.15",
+    "pctchange": "-0.265%",
+    "volume": "374558",
+    "marketCap": "2782333459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51410,10 +51228,10 @@
   {
     "symbol": "VCIC",
     "name": "Vine Hill Capital Investment Corp. Class A Ordinary Shares",
-    "lastsale": "$10.0012",
-    "netchange": "0.0012",
-    "pctchange": "0.012%",
-    "volume": "513",
+    "lastsale": "$10.0102",
+    "netchange": "0.009",
+    "pctchange": "0.09%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51425,9 +51243,9 @@
     "symbol": "VCICU",
     "name": "Vine Hill Capital Investment Corp. Unit",
     "lastsale": "$10.0601",
-    "netchange": "0.0001",
-    "pctchange": "0.001%",
-    "volume": "1765",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "56",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51452,11 +51270,11 @@
   {
     "symbol": "VCIG",
     "name": "VCI Global Limited Ordinary Share",
-    "lastsale": "$2.19",
-    "netchange": "-0.35",
-    "pctchange": "-13.78%",
-    "volume": "2914130",
-    "marketCap": "6765712.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.02",
+    "pctchange": "-0.913%",
+    "volume": "1624189",
+    "marketCap": "6703924.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -51466,11 +51284,11 @@
   {
     "symbol": "VCNX",
     "name": "Vaccinex Inc. Common Stock",
-    "lastsale": "$3.48",
-    "netchange": "-0.69",
-    "pctchange": "-16.547%",
-    "volume": "60927",
-    "marketCap": "9047053.00",
+    "lastsale": "$3.91",
+    "netchange": "0.43",
+    "pctchange": "12.356%",
+    "volume": "29372",
+    "marketCap": "10164936.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51480,11 +51298,11 @@
   {
     "symbol": "VCSA",
     "name": "Vacasa Inc. Class A Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "0.07",
-    "pctchange": "1.707%",
-    "volume": "39835",
-    "marketCap": "94957585.00",
+    "lastsale": "$4.25",
+    "netchange": "0.08",
+    "pctchange": "1.918%",
+    "volume": "50749",
+    "marketCap": "96779313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -51494,11 +51312,11 @@
   {
     "symbol": "VCTR",
     "name": "Victory Capital Holdings Inc. Class A Common Stock",
-    "lastsale": "$67.28",
-    "netchange": "-0.12",
-    "pctchange": "-0.178%",
-    "volume": "373068",
-    "marketCap": "4375488126.00",
+    "lastsale": "$67.56",
+    "netchange": "0.28",
+    "pctchange": "0.416%",
+    "volume": "348676",
+    "marketCap": "4393697648.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -51508,11 +51326,11 @@
   {
     "symbol": "VCYT",
     "name": "Veracyte Inc. Common Stock",
-    "lastsale": "$42.84",
-    "netchange": "-1.25",
-    "pctchange": "-2.835%",
-    "volume": "763277",
-    "marketCap": "3320084106.00",
+    "lastsale": "$44.13",
+    "netchange": "1.29",
+    "pctchange": "3.011%",
+    "volume": "1076603",
+    "marketCap": "3420058628.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical Specialities",
@@ -51522,11 +51340,11 @@
   {
     "symbol": "VECO",
     "name": "Veeco Instruments Inc. Common Stock",
-    "lastsale": "$27.68",
-    "netchange": "-1.32",
-    "pctchange": "-4.552%",
-    "volume": "647526",
-    "marketCap": "1571621739.00",
+    "lastsale": "$27.79",
+    "netchange": "0.11",
+    "pctchange": "0.397%",
+    "volume": "337746",
+    "marketCap": "1577867345.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -51536,11 +51354,11 @@
   {
     "symbol": "VEEA",
     "name": "Veea Inc. Common Stock",
-    "lastsale": "$2.42",
-    "netchange": "0.02",
-    "pctchange": "0.833%",
-    "volume": "32380",
-    "marketCap": "86361952.00",
+    "lastsale": "$2.59",
+    "netchange": "0.17",
+    "pctchange": "7.025%",
+    "volume": "45303",
+    "marketCap": "92428701.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51551,9 +51369,9 @@
     "symbol": "VEEAW",
     "name": "Veea Inc. Warrant",
     "lastsale": "$0.12",
-    "netchange": "-0.0249",
-    "pctchange": "-17.184%",
-    "volume": "5100",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6300",
     "marketCap": "4282411.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -51564,11 +51382,11 @@
   {
     "symbol": "VEEE",
     "name": "Twin Vee PowerCats Co. Common Stock",
-    "lastsale": "$0.426",
-    "netchange": "0.006",
-    "pctchange": "1.429%",
-    "volume": "106642",
-    "marketCap": "4055520.00",
+    "lastsale": "$0.45",
+    "netchange": "0.024",
+    "pctchange": "5.634%",
+    "volume": "88269",
+    "marketCap": "4284000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -51578,11 +51396,11 @@
   {
     "symbol": "VEON",
     "name": "VEON Ltd. ADS",
-    "lastsale": "$35.06",
-    "netchange": "0.67",
-    "pctchange": "1.948%",
-    "volume": "105425",
-    "marketCap": "2593305003.00",
+    "lastsale": "$34.74",
+    "netchange": "-0.32",
+    "pctchange": "-0.913%",
+    "volume": "50392",
+    "marketCap": "2569635362.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -51592,11 +51410,11 @@
   {
     "symbol": "VERA",
     "name": "Vera Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$48.11",
-    "netchange": "-1.35",
-    "pctchange": "-2.729%",
-    "volume": "383065",
-    "marketCap": "3046472080.00",
+    "lastsale": "$48.46",
+    "netchange": "0.35",
+    "pctchange": "0.727%",
+    "volume": "324221",
+    "marketCap": "3068635148.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51606,11 +51424,11 @@
   {
     "symbol": "VERB",
     "name": "Verb Technology Company Inc. Common Stock",
-    "lastsale": "$8.52",
-    "netchange": "-0.41",
-    "pctchange": "-4.591%",
-    "volume": "50876",
-    "marketCap": "8460965.00",
+    "lastsale": "$8.29",
+    "netchange": "-0.23",
+    "pctchange": "-2.70%",
+    "volume": "70174",
+    "marketCap": "8232559.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -51620,11 +51438,11 @@
   {
     "symbol": "VERI",
     "name": "Veritone Inc. Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.04",
-    "pctchange": "-1.521%",
-    "volume": "747712",
-    "marketCap": "99046164.00",
+    "lastsale": "$2.63",
+    "netchange": "0.04",
+    "pctchange": "1.544%",
+    "volume": "1395070",
+    "marketCap": "100575834.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -51634,11 +51452,11 @@
   {
     "symbol": "VERO",
     "name": "Venus Concept Inc. Common Stock",
-    "lastsale": "$0.3045",
-    "netchange": "-0.0195",
-    "pctchange": "-6.019%",
-    "volume": "161748",
-    "marketCap": "2209232.00",
+    "lastsale": "$0.304",
+    "netchange": "-0.0005",
+    "pctchange": "-0.164%",
+    "volume": "30919",
+    "marketCap": "2205604.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -51648,11 +51466,11 @@
   {
     "symbol": "VERU",
     "name": "Veru Inc. Common Stock",
-    "lastsale": "$0.72",
-    "netchange": "-0.01",
-    "pctchange": "-1.37%",
-    "volume": "1376376",
-    "marketCap": "105396422.00",
+    "lastsale": "$0.7139",
+    "netchange": "-0.0061",
+    "pctchange": "-0.847%",
+    "volume": "1056955",
+    "marketCap": "104503480.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51662,11 +51480,11 @@
   {
     "symbol": "VERV",
     "name": "Verve Therapeutics Inc. Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "-0.52",
-    "pctchange": "-7.843%",
-    "volume": "1475223",
-    "marketCap": "517296062.00",
+    "lastsale": "$6.47",
+    "netchange": "0.36",
+    "pctchange": "5.892%",
+    "volume": "826555",
+    "marketCap": "547775045.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51676,11 +51494,11 @@
   {
     "symbol": "VERX",
     "name": "Vertex Inc. Class A Common Stock",
-    "lastsale": "$55.99",
-    "netchange": "-0.41",
-    "pctchange": "-0.727%",
-    "volume": "378832",
-    "marketCap": "8732198160.00",
+    "lastsale": "$56.31",
+    "netchange": "0.32",
+    "pctchange": "0.572%",
+    "volume": "627270",
+    "marketCap": "8782105348.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -51690,11 +51508,11 @@
   {
     "symbol": "VFF",
     "name": "Village Farms International Inc. Common Shares",
-    "lastsale": "$0.7777",
-    "netchange": "-0.0163",
-    "pctchange": "-2.053%",
-    "volume": "494531",
-    "marketCap": "86890829.00",
+    "lastsale": "$0.7768",
+    "netchange": "-0.0009",
+    "pctchange": "-0.116%",
+    "volume": "254372",
+    "marketCap": "86790274.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -51704,11 +51522,11 @@
   {
     "symbol": "VFS",
     "name": "VinFast Auto Ltd. Ordinary Shares",
-    "lastsale": "$4.80",
-    "netchange": "-0.27",
-    "pctchange": "-5.325%",
-    "volume": "2744419",
-    "marketCap": "11221384790.00",
+    "lastsale": "$4.89",
+    "netchange": "0.09",
+    "pctchange": "1.875%",
+    "volume": "1238556",
+    "marketCap": "11431785755.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -51718,11 +51536,11 @@
   {
     "symbol": "VFSWW",
     "name": "VinFast Auto Ltd. Warrant",
-    "lastsale": "$0.50",
-    "netchange": "-0.04",
-    "pctchange": "-7.407%",
-    "volume": "31129",
-    "marketCap": "1168894249.00",
+    "lastsale": "$0.54",
+    "netchange": "0.04",
+    "pctchange": "8.00%",
+    "volume": "11372",
+    "marketCap": "1262405789.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "",
@@ -51732,11 +51550,11 @@
   {
     "symbol": "VGAS",
     "name": "Verde Clean Fuels Inc. Class A Common Stock",
-    "lastsale": "$4.04",
-    "netchange": "-0.08",
-    "pctchange": "-1.942%",
-    "volume": "18532",
-    "marketCap": "129480469.00",
+    "lastsale": "$4.08",
+    "netchange": "0.04",
+    "pctchange": "0.99%",
+    "volume": "19391",
+    "marketCap": "130762454.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51746,11 +51564,11 @@
   {
     "symbol": "VGASW",
     "name": "Verde Clean Fuels Inc. Warrant",
-    "lastsale": "$0.2446",
-    "netchange": "0.0244",
-    "pctchange": "11.081%",
-    "volume": "1100",
-    "marketCap": "7839337.00",
+    "lastsale": "$0.22",
+    "netchange": "-0.0246",
+    "pctchange": "-10.057%",
+    "volume": "1634",
+    "marketCap": "7050917.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51760,11 +51578,11 @@
   {
     "symbol": "VIASP",
     "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.288",
-    "netchange": "0.1309",
-    "pctchange": "0.591%",
-    "volume": "5346",
-    "marketCap": "163222357.00",
+    "lastsale": "$22.14",
+    "netchange": "-0.148",
+    "pctchange": "-0.664%",
+    "volume": "15875",
+    "marketCap": "162138504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -51774,11 +51592,11 @@
   {
     "symbol": "VIAV",
     "name": "Viavi Solutions Inc. Common Stock",
-    "lastsale": "$10.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "832983",
-    "marketCap": "2304639449.00",
+    "lastsale": "$10.47",
+    "netchange": "0.08",
+    "pctchange": "0.77%",
+    "volume": "848833",
+    "marketCap": "2322384508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -51788,11 +51606,11 @@
   {
     "symbol": "VICR",
     "name": "Vicor Corporation Common Stock",
-    "lastsale": "$56.80",
-    "netchange": "-1.20",
-    "pctchange": "-2.069%",
-    "volume": "192700",
-    "marketCap": "2563587969.00",
+    "lastsale": "$56.84",
+    "netchange": "0.04",
+    "pctchange": "0.07%",
+    "volume": "134775",
+    "marketCap": "2565393312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -51802,11 +51620,11 @@
   {
     "symbol": "VIGL",
     "name": "Vigil Neuroscience Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "0.05",
-    "pctchange": "2.212%",
-    "volume": "403854",
-    "marketCap": "94431610.00",
+    "lastsale": "$2.33",
+    "netchange": "0.02",
+    "pctchange": "0.866%",
+    "volume": "302105",
+    "marketCap": "95249200.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51816,11 +51634,11 @@
   {
     "symbol": "VINC",
     "name": "Vincerx Pharma Inc. Common Stock",
-    "lastsale": "$0.2117",
-    "netchange": "-0.0313",
-    "pctchange": "-12.881%",
-    "volume": "970121",
-    "marketCap": "7103785.00",
+    "lastsale": "$0.2035",
+    "netchange": "-0.0082",
+    "pctchange": "-3.873%",
+    "volume": "1419051",
+    "marketCap": "6828626.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51830,11 +51648,11 @@
   {
     "symbol": "VINP",
     "name": "Vinci Partners Investments Ltd. Class A Common Shares",
-    "lastsale": "$10.42",
-    "netchange": "0.22",
-    "pctchange": "2.157%",
-    "volume": "64748",
-    "marketCap": "675903345.00",
+    "lastsale": "$10.30",
+    "netchange": "-0.12",
+    "pctchange": "-1.152%",
+    "volume": "82191",
+    "marketCap": "668119429.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -51844,11 +51662,11 @@
   {
     "symbol": "VIOT",
     "name": "Viomi Technology Co. Ltd American Depositary Shares",
-    "lastsale": "$1.52",
-    "netchange": "0.07",
-    "pctchange": "4.828%",
-    "volume": "236531",
-    "marketCap": "103697995.00",
+    "lastsale": "$1.51",
+    "netchange": "-0.01",
+    "pctchange": "-0.658%",
+    "volume": "126628",
+    "marketCap": "103015771.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -51858,11 +51676,11 @@
   {
     "symbol": "VIR",
     "name": "Vir Biotechnology Inc. Common Stock",
-    "lastsale": "$7.97",
-    "netchange": "-0.405",
-    "pctchange": "-4.836%",
-    "volume": "1711637",
-    "marketCap": "1097629356.00",
+    "lastsale": "$8.35",
+    "netchange": "0.38",
+    "pctchange": "4.768%",
+    "volume": "1553607",
+    "marketCap": "1149963002.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51872,11 +51690,11 @@
   {
     "symbol": "VIRC",
     "name": "Virco Manufacturing Corporation Common Stock",
-    "lastsale": "$16.12",
-    "netchange": "0.04",
-    "pctchange": "0.249%",
-    "volume": "86028",
-    "marketCap": "262585225.00",
+    "lastsale": "$16.31",
+    "netchange": "0.19",
+    "pctchange": "1.179%",
+    "volume": "62349",
+    "marketCap": "265680212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -51886,11 +51704,11 @@
   {
     "symbol": "VIRT",
     "name": "Virtu Financial Inc. Class A Common Stock",
-    "lastsale": "$37.03",
-    "netchange": "-0.64",
-    "pctchange": "-1.699%",
-    "volume": "751719",
-    "marketCap": "5725601448.00",
+    "lastsale": "$36.30",
+    "netchange": "-0.73",
+    "pctchange": "-1.971%",
+    "volume": "851289",
+    "marketCap": "5612728397.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -51900,11 +51718,11 @@
   {
     "symbol": "VIRX",
     "name": "Viracta Therapeutics Inc. Common Stock",
-    "lastsale": "$0.156",
-    "netchange": "-0.0263",
-    "pctchange": "-14.427%",
-    "volume": "3546464",
-    "marketCap": "6200099.00",
+    "lastsale": "$0.1575",
+    "netchange": "0.0015",
+    "pctchange": "0.962%",
+    "volume": "2409209",
+    "marketCap": "6259715.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51914,11 +51732,11 @@
   {
     "symbol": "VISL",
     "name": "Vislink Technologies Inc. Common Stock",
-    "lastsale": "$4.48",
-    "netchange": "0.08",
-    "pctchange": "1.818%",
-    "volume": "24457",
-    "marketCap": "11040597.00",
+    "lastsale": "$4.31",
+    "netchange": "-0.17",
+    "pctchange": "-3.795%",
+    "volume": "7167",
+    "marketCap": "10621646.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -51928,11 +51746,11 @@
   {
     "symbol": "VITL",
     "name": "Vital Farms Inc. Common Stock",
-    "lastsale": "$34.47",
-    "netchange": "0.24",
-    "pctchange": "0.701%",
-    "volume": "560526",
-    "marketCap": "1509429132.00",
+    "lastsale": "$35.44",
+    "netchange": "0.97",
+    "pctchange": "2.814%",
+    "volume": "519952",
+    "marketCap": "1551905090.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -51942,11 +51760,11 @@
   {
     "symbol": "VIVK",
     "name": "Vivakor Inc. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.04",
-    "pctchange": "-2.759%",
-    "volume": "23718",
-    "marketCap": "47429965.00",
+    "lastsale": "$1.44",
+    "netchange": "0.03",
+    "pctchange": "2.128%",
+    "volume": "18735",
+    "marketCap": "48439113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -51956,11 +51774,11 @@
   {
     "symbol": "VKTX",
     "name": "Viking Therapeutics Inc. Common Stock",
-    "lastsale": "$49.88",
-    "netchange": "-1.36",
-    "pctchange": "-2.654%",
-    "volume": "2499770",
-    "marketCap": "5558446834.00",
+    "lastsale": "$50.80",
+    "netchange": "0.92",
+    "pctchange": "1.844%",
+    "volume": "2674023",
+    "marketCap": "5660968307.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51970,11 +51788,11 @@
   {
     "symbol": "VLCN",
     "name": "Volcon Inc. Common stock",
-    "lastsale": "$3.97",
-    "netchange": "-0.08",
-    "pctchange": "-1.975%",
-    "volume": "34650",
-    "marketCap": "2226781.00",
+    "lastsale": "$4.28",
+    "netchange": "0.31",
+    "pctchange": "7.809%",
+    "volume": "60870",
+    "marketCap": "2400661.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -51984,11 +51802,11 @@
   {
     "symbol": "VLGEA",
     "name": "Village Super Market Inc. Class A Common Stock",
-    "lastsale": "$31.27",
-    "netchange": "-0.15",
-    "pctchange": "-0.477%",
-    "volume": "20300",
-    "marketCap": "461637728.00",
+    "lastsale": "$30.93",
+    "netchange": "-0.34",
+    "pctchange": "-1.087%",
+    "volume": "23708",
+    "marketCap": "456548729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -51998,11 +51816,11 @@
   {
     "symbol": "VLY",
     "name": "Valley National Bancorp Common Stock",
-    "lastsale": "$10.42",
-    "netchange": "-0.06",
-    "pctchange": "-0.573%",
-    "volume": "3645814",
-    "marketCap": "5307614706.00",
+    "lastsale": "$10.51",
+    "netchange": "0.09",
+    "pctchange": "0.864%",
+    "volume": "3856197",
+    "marketCap": "5353457827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52012,10 +51830,10 @@
   {
     "symbol": "VLYPN",
     "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$26.41",
-    "netchange": "0.21",
-    "pctchange": "0.802%",
-    "volume": "11282",
+    "lastsale": "$26.22",
+    "netchange": "-0.19",
+    "pctchange": "-0.719%",
+    "volume": "7805",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -52026,11 +51844,11 @@
   {
     "symbol": "VLYPO",
     "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$25.23",
-    "netchange": "-0.11",
-    "pctchange": "-0.434%",
-    "volume": "6757",
-    "marketCap": "12851354993.00",
+    "lastsale": "$25.405",
+    "netchange": "0.175",
+    "pctchange": "0.694%",
+    "volume": "3061",
+    "marketCap": "12940494396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52040,11 +51858,11 @@
   {
     "symbol": "VLYPP",
     "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$25.00",
-    "netchange": "-0.14",
-    "pctchange": "-0.557%",
-    "volume": "902",
-    "marketCap": "12734200350.00",
+    "lastsale": "$24.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "747",
+    "marketCap": "12729106670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52054,11 +51872,11 @@
   {
     "symbol": "VMAR",
     "name": "Vision Marine Technologies Inc. Common Shares",
-    "lastsale": "$1.77",
-    "netchange": "0.11",
-    "pctchange": "6.627%",
-    "volume": "308949",
-    "marketCap": "975275.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.05",
+    "pctchange": "-2.825%",
+    "volume": "148302",
+    "marketCap": "947725.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -52069,8 +51887,8 @@
     "symbol": "VMCA",
     "name": "Valuence Merger Corp. I Class A Ordinary Shares",
     "lastsale": "$11.52",
-    "netchange": "-0.0036",
-    "pctchange": "-0.031%",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
     "volume": "1000",
     "marketCap": "0.00",
     "country": "United States",
@@ -52096,11 +51914,11 @@
   {
     "symbol": "VMD",
     "name": "Viemed Healthcare Inc. Common Shares",
-    "lastsale": "$8.56",
-    "netchange": "-0.16",
-    "pctchange": "-1.835%",
-    "volume": "118293",
-    "marketCap": "332348839.00",
+    "lastsale": "$8.62",
+    "netchange": "0.06",
+    "pctchange": "0.701%",
+    "volume": "80803",
+    "marketCap": "334678387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -52110,11 +51928,11 @@
   {
     "symbol": "VMEO",
     "name": "Vimeo Inc. Common Stock",
-    "lastsale": "$6.79",
-    "netchange": "0.04",
-    "pctchange": "0.593%",
-    "volume": "1358444",
-    "marketCap": "1126127706.00",
+    "lastsale": "$6.96",
+    "netchange": "0.17",
+    "pctchange": "2.504%",
+    "volume": "2043443",
+    "marketCap": "1154322361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -52124,11 +51942,11 @@
   {
     "symbol": "VNDA",
     "name": "Vanda Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.78",
-    "netchange": "-0.06",
-    "pctchange": "-1.24%",
-    "volume": "538067",
-    "marketCap": "278712928.00",
+    "lastsale": "$4.84",
+    "netchange": "0.06",
+    "pctchange": "1.255%",
+    "volume": "659777",
+    "marketCap": "282211417.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52138,11 +51956,11 @@
   {
     "symbol": "VNET",
     "name": "VNET Group Inc. American Depositary Shares",
-    "lastsale": "$4.07",
-    "netchange": "0.12",
-    "pctchange": "3.038%",
-    "volume": "1086642",
-    "marketCap": "1047571199.00",
+    "lastsale": "$4.12",
+    "netchange": "0.05",
+    "pctchange": "1.229%",
+    "volume": "1448676",
+    "marketCap": "1060440624.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -52152,11 +51970,11 @@
   {
     "symbol": "VNOM",
     "name": "Viper Energy Inc. Class A Common Stock",
-    "lastsale": "$52.46",
-    "netchange": "0.41",
-    "pctchange": "0.788%",
-    "volume": "551127",
-    "marketCap": "9883914894.00",
+    "lastsale": "$51.01",
+    "netchange": "-1.45",
+    "pctchange": "-2.764%",
+    "volume": "1138662",
+    "marketCap": "9610722431.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -52166,11 +51984,11 @@
   {
     "symbol": "VOD",
     "name": "Vodafone Group Plc American Depositary Shares",
-    "lastsale": "$9.06",
-    "netchange": "0.30",
-    "pctchange": "3.425%",
-    "volume": "9591356",
-    "marketCap": "23691193900.00",
+    "lastsale": "$9.17",
+    "netchange": "0.11",
+    "pctchange": "1.214%",
+    "volume": "6852568",
+    "marketCap": "23978835327.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -52180,11 +51998,11 @@
   {
     "symbol": "VOR",
     "name": "Vor Biopharma Inc. Common Stock",
-    "lastsale": "$0.845",
-    "netchange": "-0.0493",
-    "pctchange": "-5.513%",
-    "volume": "258553",
-    "marketCap": "58029202.00",
+    "lastsale": "$0.8196",
+    "netchange": "-0.0254",
+    "pctchange": "-3.006%",
+    "volume": "698231",
+    "marketCap": "56284892.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52194,11 +52012,11 @@
   {
     "symbol": "VOXR",
     "name": "Vox Royalty Corp. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.02",
-    "pctchange": "-0.775%",
-    "volume": "115977",
-    "marketCap": "128966228.00",
+    "lastsale": "$2.58",
+    "netchange": "0.02",
+    "pctchange": "0.781%",
+    "volume": "168151",
+    "marketCap": "129973777.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -52208,11 +52026,11 @@
   {
     "symbol": "VOXX",
     "name": "VOXX International Corporation Class A Common Stock",
-    "lastsale": "$7.28",
-    "netchange": "-0.52",
-    "pctchange": "-6.667%",
-    "volume": "52610",
-    "marketCap": "163837645.00",
+    "lastsale": "$7.43",
+    "netchange": "0.15",
+    "pctchange": "2.06%",
+    "volume": "63181",
+    "marketCap": "167213421.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -52222,11 +52040,11 @@
   {
     "symbol": "VRA",
     "name": "Vera Bradley Inc. Common Stock",
-    "lastsale": "$5.40",
-    "netchange": "-0.25",
-    "pctchange": "-4.425%",
-    "volume": "301533",
-    "marketCap": "152419158.00",
+    "lastsale": "$5.65",
+    "netchange": "0.25",
+    "pctchange": "4.63%",
+    "volume": "305184",
+    "marketCap": "159475601.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Apparel",
@@ -52236,11 +52054,11 @@
   {
     "symbol": "VRAR",
     "name": "The Glimpse Group Inc. Common Stock",
-    "lastsale": "$0.7161",
-    "netchange": "-0.0103",
-    "pctchange": "-1.418%",
-    "volume": "36998",
-    "marketCap": "13014557.00",
+    "lastsale": "$0.7317",
+    "netchange": "0.0156",
+    "pctchange": "2.178%",
+    "volume": "454211",
+    "marketCap": "13298075.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -52250,11 +52068,11 @@
   {
     "symbol": "VRAX",
     "name": "Virax Biolabs Group Limited Ordinary Shares",
-    "lastsale": "$1.71",
-    "netchange": "-0.03",
-    "pctchange": "-1.724%",
-    "volume": "87094",
-    "marketCap": "7421400.00",
+    "lastsale": "$1.79",
+    "netchange": "0.08",
+    "pctchange": "4.678%",
+    "volume": "159724",
+    "marketCap": "7768600.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -52264,11 +52082,11 @@
   {
     "symbol": "VRCA",
     "name": "Verrica Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.13",
-    "pctchange": "-10.924%",
-    "volume": "1111252",
-    "marketCap": "48336843.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.05",
+    "pctchange": "-4.717%",
+    "volume": "753233",
+    "marketCap": "46056803.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52278,11 +52096,11 @@
   {
     "symbol": "VRDN",
     "name": "Viridian Therapeutics Inc. Common Stock",
-    "lastsale": "$19.63",
-    "netchange": "-0.33",
-    "pctchange": "-1.653%",
-    "volume": "1094639",
-    "marketCap": "1554946224.00",
+    "lastsale": "$19.72",
+    "netchange": "0.09",
+    "pctchange": "0.458%",
+    "volume": "844504",
+    "marketCap": "1562075371.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -52292,11 +52110,11 @@
   {
     "symbol": "VREX",
     "name": "Varex Imaging Corporation Common Stock",
-    "lastsale": "$16.02",
-    "netchange": "-0.27",
-    "pctchange": "-1.657%",
-    "volume": "402563",
-    "marketCap": "658422000.00",
+    "lastsale": "$15.72",
+    "netchange": "-0.30",
+    "pctchange": "-1.873%",
+    "volume": "607077",
+    "marketCap": "646092000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -52306,11 +52124,11 @@
   {
     "symbol": "VRME",
     "name": "VerifyMe Inc. Common Stock",
-    "lastsale": "$0.648",
-    "netchange": "0.046",
-    "pctchange": "7.641%",
-    "volume": "331102",
-    "marketCap": "6803703.00",
+    "lastsale": "$0.6131",
+    "netchange": "-0.0349",
+    "pctchange": "-5.386%",
+    "volume": "155168",
+    "marketCap": "6437269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52334,11 +52152,11 @@
   {
     "symbol": "VRNA",
     "name": "Verona Pharma plc American Depositary Share",
-    "lastsale": "$40.02",
-    "netchange": "0.17",
-    "pctchange": "0.427%",
-    "volume": "1581069",
-    "marketCap": "3274883423.00",
+    "lastsale": "$40.50",
+    "netchange": "0.48",
+    "pctchange": "1.199%",
+    "volume": "626985",
+    "marketCap": "3314162385.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52348,11 +52166,11 @@
   {
     "symbol": "VRNS",
     "name": "Varonis Systems Inc. Common Stock",
-    "lastsale": "$49.71",
-    "netchange": "-1.07",
-    "pctchange": "-2.107%",
-    "volume": "961802",
-    "marketCap": "5590929483.00",
+    "lastsale": "$49.81",
+    "netchange": "0.10",
+    "pctchange": "0.201%",
+    "volume": "1510946",
+    "marketCap": "5602176575.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -52362,11 +52180,11 @@
   {
     "symbol": "VRNT",
     "name": "Verint Systems Inc. Common Stock",
-    "lastsale": "$31.96",
-    "netchange": "5.99",
-    "pctchange": "23.065%",
-    "volume": "7177996",
-    "marketCap": "1981696963.00",
+    "lastsale": "$30.63",
+    "netchange": "-1.33",
+    "pctchange": "-4.161%",
+    "volume": "1834111",
+    "marketCap": "1907779932.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "EDP Services",
@@ -52376,11 +52194,11 @@
   {
     "symbol": "VRPX",
     "name": "Virpax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.391",
-    "netchange": "-0.0192",
-    "pctchange": "-4.681%",
-    "volume": "389744",
-    "marketCap": "1911044.00",
+    "lastsale": "$0.3327",
+    "netchange": "-0.0583",
+    "pctchange": "-14.91%",
+    "volume": "1533214",
+    "marketCap": "1626098.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52390,11 +52208,11 @@
   {
     "symbol": "VRRM",
     "name": "Verra Mobility Corporation Class A Common Stock",
-    "lastsale": "$23.90",
-    "netchange": "0.30",
-    "pctchange": "1.271%",
-    "volume": "1080689",
-    "marketCap": "3938819352.00",
+    "lastsale": "$23.71",
+    "netchange": "-0.19",
+    "pctchange": "-0.795%",
+    "volume": "705049",
+    "marketCap": "3907506562.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -52404,11 +52222,11 @@
   {
     "symbol": "VRSK",
     "name": "Verisk Analytics Inc. Common Stock",
-    "lastsale": "$288.90",
-    "netchange": "-2.79",
-    "pctchange": "-0.956%",
-    "volume": "700272",
-    "marketCap": "40795752163.00",
+    "lastsale": "$287.06",
+    "netchange": "-1.84",
+    "pctchange": "-0.637%",
+    "volume": "930510",
+    "marketCap": "40535924596.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "EDP Services",
@@ -52418,11 +52236,11 @@
   {
     "symbol": "VRSN",
     "name": "VeriSign Inc. Common Stock",
-    "lastsale": "$188.96",
-    "netchange": "1.96",
-    "pctchange": "1.048%",
-    "volume": "583362",
-    "marketCap": "18159056000.00",
+    "lastsale": "$191.14",
+    "netchange": "2.18",
+    "pctchange": "1.154%",
+    "volume": "441368",
+    "marketCap": "18368554000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -52432,11 +52250,11 @@
   {
     "symbol": "VRTX",
     "name": "Vertex Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$459.92",
-    "netchange": "-4.06",
-    "pctchange": "-0.875%",
-    "volume": "1183848",
-    "marketCap": "118442871057.00",
+    "lastsale": "$462.10",
+    "netchange": "2.18",
+    "pctchange": "0.474%",
+    "volume": "1115326",
+    "marketCap": "119004284909.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52446,11 +52264,11 @@
   {
     "symbol": "VS",
     "name": "Versus Systems Inc. Common Shares",
-    "lastsale": "$1.75",
-    "netchange": "-0.02",
-    "pctchange": "-1.13%",
-    "volume": "83208",
-    "marketCap": "4385526.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.03",
+    "pctchange": "-1.714%",
+    "volume": "87720",
+    "marketCap": "4310346.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52460,11 +52278,11 @@
   {
     "symbol": "VSAT",
     "name": "ViaSat Inc. Common Stock",
-    "lastsale": "$8.74",
-    "netchange": "-0.49",
-    "pctchange": "-5.309%",
-    "volume": "2616748",
-    "marketCap": "1122166907.00",
+    "lastsale": "$8.80",
+    "netchange": "0.06",
+    "pctchange": "0.686%",
+    "volume": "2190323",
+    "marketCap": "1129870570.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52474,11 +52292,11 @@
   {
     "symbol": "VSEC",
     "name": "VSE Corporation Common Stock",
-    "lastsale": "$114.50",
-    "netchange": "-2.40",
-    "pctchange": "-2.053%",
-    "volume": "176307",
-    "marketCap": "2337141024.00",
+    "lastsale": "$118.63",
+    "netchange": "4.13",
+    "pctchange": "3.607%",
+    "volume": "318039",
+    "marketCap": "2421441395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -52488,11 +52306,11 @@
   {
     "symbol": "VSEE",
     "name": "VSee Health Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "-0.08",
-    "pctchange": "-5.161%",
-    "volume": "172198",
-    "marketCap": "23027224.00",
+    "lastsale": "$1.60",
+    "netchange": "0.13",
+    "pctchange": "8.844%",
+    "volume": "24467758",
+    "marketCap": "25063645.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52502,11 +52320,11 @@
   {
     "symbol": "VSEEW",
     "name": "VSee Health Inc. Warrant",
-    "lastsale": "$0.04",
-    "netchange": "-0.0104",
-    "pctchange": "-20.635%",
-    "volume": "4396",
-    "marketCap": "626591.00",
+    "lastsale": "$0.05",
+    "netchange": "0.01",
+    "pctchange": "25.00%",
+    "volume": "9902",
+    "marketCap": "783239.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52516,11 +52334,11 @@
   {
     "symbol": "VSME",
     "name": "VS Media Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.0699",
-    "netchange": "-0.0201",
-    "pctchange": "-1.844%",
-    "volume": "19121",
-    "marketCap": "3480538.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.0199",
+    "pctchange": "-1.86%",
+    "volume": "26977",
+    "marketCap": "3415800.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -52530,11 +52348,11 @@
   {
     "symbol": "VSSYW",
     "name": "Versus Systems Inc. Class A Warrants",
-    "lastsale": "$0.0577",
-    "netchange": "-0.0022",
-    "pctchange": "-3.673%",
-    "volume": "3739",
-    "marketCap": "144597.00",
+    "lastsale": "$0.0599",
+    "netchange": "0.0022",
+    "pctchange": "3.813%",
+    "volume": "3757",
+    "marketCap": "150110.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52544,11 +52362,11 @@
   {
     "symbol": "VSTA",
     "name": "Vasta Platform Limited Class A Ordinary Shares",
-    "lastsale": "$2.24",
-    "netchange": "-0.03",
-    "pctchange": "-1.322%",
-    "volume": "9150",
-    "marketCap": "181445006.00",
+    "lastsale": "$2.20",
+    "netchange": "-0.04",
+    "pctchange": "-1.786%",
+    "volume": "11164",
+    "marketCap": "178204917.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -52558,11 +52376,11 @@
   {
     "symbol": "VSTE",
     "name": "Vast Renewables Limited Ordinary Shares",
-    "lastsale": "$1.71",
-    "netchange": "0.05",
-    "pctchange": "3.012%",
-    "volume": "202725",
-    "marketCap": "51254692.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.12",
+    "pctchange": "-7.018%",
+    "volume": "376839",
+    "marketCap": "47657871.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52572,11 +52390,11 @@
   {
     "symbol": "VSTEW",
     "name": "Vast Renewables Limited Warrants",
-    "lastsale": "$0.0824",
-    "netchange": "0.0025",
-    "pctchange": "3.129%",
-    "volume": "5893",
-    "marketCap": "2469817.00",
+    "lastsale": "$0.0914",
+    "netchange": "0.009",
+    "pctchange": "10.922%",
+    "volume": "3665",
+    "marketCap": "2739578.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52586,11 +52404,11 @@
   {
     "symbol": "VSTM",
     "name": "Verastem Inc. Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "-0.24",
-    "pctchange": "-4.372%",
-    "volume": "698307",
-    "marketCap": "233659262.00",
+    "lastsale": "$5.65",
+    "netchange": "0.40",
+    "pctchange": "7.619%",
+    "volume": "1032293",
+    "marketCap": "251461872.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52600,11 +52418,11 @@
   {
     "symbol": "VTGN",
     "name": "Vistagen Therapeutics Inc. Common Stock",
-    "lastsale": "$2.595",
-    "netchange": "-0.025",
-    "pctchange": "-0.954%",
-    "volume": "230120",
-    "marketCap": "72253794.00",
+    "lastsale": "$2.60",
+    "netchange": "0.005",
+    "pctchange": "0.193%",
+    "volume": "98889",
+    "marketCap": "72393012.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52614,11 +52432,11 @@
   {
     "symbol": "VTRS",
     "name": "Viatris Inc. Common Stock",
-    "lastsale": "$12.89",
-    "netchange": "-0.15",
-    "pctchange": "-1.15%",
-    "volume": "5942555",
-    "marketCap": "15385412507.00",
+    "lastsale": "$12.72",
+    "netchange": "-0.17",
+    "pctchange": "-1.319%",
+    "volume": "5013242",
+    "marketCap": "15182501713.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52628,11 +52446,11 @@
   {
     "symbol": "VTSI",
     "name": "VirTra Inc. Common Stock",
-    "lastsale": "$7.13",
-    "netchange": "-0.09",
-    "pctchange": "-1.247%",
-    "volume": "82446",
-    "marketCap": "80162055.00",
+    "lastsale": "$6.95",
+    "netchange": "-0.18",
+    "pctchange": "-2.525%",
+    "volume": "65202",
+    "marketCap": "78138329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -52642,11 +52460,11 @@
   {
     "symbol": "VTVT",
     "name": "vTv Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$15.80",
-    "netchange": "-0.74",
-    "pctchange": "-4.474%",
-    "volume": "8536",
-    "marketCap": "50395775.00",
+    "lastsale": "$17.92",
+    "netchange": "2.12",
+    "pctchange": "13.418%",
+    "volume": "20020",
+    "marketCap": "57157740.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52656,11 +52474,11 @@
   {
     "symbol": "VTYX",
     "name": "Ventyx Biosciences Inc. Common Stock",
-    "lastsale": "$2.51",
-    "netchange": "-0.09",
-    "pctchange": "-3.462%",
-    "volume": "870721",
-    "marketCap": "177483774.00",
+    "lastsale": "$3.12",
+    "netchange": "0.61",
+    "pctchange": "24.303%",
+    "volume": "8270353",
+    "marketCap": "220617281.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52670,11 +52488,11 @@
   {
     "symbol": "VUZI",
     "name": "Vuzix Corporation Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "-0.17",
-    "pctchange": "-6.464%",
-    "volume": "1502701",
-    "marketCap": "181094093.00",
+    "lastsale": "$2.57",
+    "netchange": "0.11",
+    "pctchange": "4.472%",
+    "volume": "1883472",
+    "marketCap": "189191796.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52684,11 +52502,11 @@
   {
     "symbol": "VVOS",
     "name": "Vivos Therapeutics Inc. Common Stock",
-    "lastsale": "$4.01",
-    "netchange": "-0.02",
-    "pctchange": "-0.496%",
-    "volume": "180256",
-    "marketCap": "19389553.00",
+    "lastsale": "$4.17",
+    "netchange": "0.16",
+    "pctchange": "3.99%",
+    "volume": "154202",
+    "marketCap": "20163201.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -52698,11 +52516,11 @@
   {
     "symbol": "VVPR",
     "name": "VivoPower International PLC Ordinary Shares",
-    "lastsale": "$1.34",
-    "netchange": "-0.05",
-    "pctchange": "-3.597%",
-    "volume": "9094409",
-    "marketCap": "5949600.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.22",
+    "pctchange": "-16.418%",
+    "volume": "1066730",
+    "marketCap": "4972800.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -52712,11 +52530,11 @@
   {
     "symbol": "VXRT",
     "name": "Vaxart Inc Common Stock",
-    "lastsale": "$0.5722",
-    "netchange": "0.0024",
-    "pctchange": "0.421%",
-    "volume": "1230608",
-    "marketCap": "130163948.00",
+    "lastsale": "$0.6281",
+    "netchange": "0.0559",
+    "pctchange": "9.769%",
+    "volume": "2106420",
+    "marketCap": "142880069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52726,11 +52544,11 @@
   {
     "symbol": "VYGR",
     "name": "Voyager Therapeutics Inc. Common Stock",
-    "lastsale": "$6.24",
-    "netchange": "-0.05",
-    "pctchange": "-0.795%",
-    "volume": "366193",
-    "marketCap": "340863657.00",
+    "lastsale": "$6.45",
+    "netchange": "0.21",
+    "pctchange": "3.365%",
+    "volume": "362842",
+    "marketCap": "352335030.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52740,11 +52558,11 @@
   {
     "symbol": "VYNE",
     "name": "VYNE Therapeutics Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.17",
-    "pctchange": "-6.227%",
-    "volume": "82878",
-    "marketCap": "37763668.00",
+    "lastsale": "$2.68",
+    "netchange": "0.12",
+    "pctchange": "4.688%",
+    "volume": "71647",
+    "marketCap": "39533840.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52754,11 +52572,11 @@
   {
     "symbol": "WABC",
     "name": "Westamerica Bancorporation Common Stock",
-    "lastsale": "$56.88",
-    "netchange": "0.11",
-    "pctchange": "0.194%",
-    "volume": "96917",
-    "marketCap": "671434841.00",
+    "lastsale": "$57.13",
+    "netchange": "0.25",
+    "pctchange": "0.44%",
+    "volume": "73778",
+    "marketCap": "674385943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52768,11 +52586,11 @@
   {
     "symbol": "WAFD",
     "name": "WaFd Inc. Common Stock",
-    "lastsale": "$35.82",
-    "netchange": "-0.48",
-    "pctchange": "-1.322%",
-    "volume": "268052",
-    "marketCap": "2914047696.00",
+    "lastsale": "$35.93",
+    "netchange": "0.11",
+    "pctchange": "0.307%",
+    "volume": "254915",
+    "marketCap": "2922996475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52782,11 +52600,11 @@
   {
     "symbol": "WAFDP",
     "name": "WaFd Inc. Depositary Shares",
-    "lastsale": "$18.26",
-    "netchange": "0.18",
-    "pctchange": "0.996%",
-    "volume": "28449",
-    "marketCap": "1485497234.00",
+    "lastsale": "$18.13",
+    "netchange": "-0.13",
+    "pctchange": "-0.712%",
+    "volume": "19764",
+    "marketCap": "1474921405.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52796,11 +52614,11 @@
   {
     "symbol": "WAFU",
     "name": "Wah Fu Education Group Limited Ordinary Shares",
-    "lastsale": "$1.60",
-    "netchange": "-0.0701",
-    "pctchange": "-4.197%",
-    "volume": "6229",
-    "marketCap": "7056894.00",
+    "lastsale": "$1.61",
+    "netchange": "0.01",
+    "pctchange": "0.625%",
+    "volume": "15433",
+    "marketCap": "7101000.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -52810,11 +52628,11 @@
   {
     "symbol": "WAI",
     "name": "Top KingWin Ltd Class A Ordinary Shares",
-    "lastsale": "$0.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "415462",
-    "marketCap": "69527609.00",
+    "lastsale": "$0.3701",
+    "netchange": "-0.0099",
+    "pctchange": "-2.605%",
+    "volume": "450256",
+    "marketCap": "67716231.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -52824,11 +52642,11 @@
   {
     "symbol": "WALD",
     "name": "Waldencast plc Class A Ordinary Share",
-    "lastsale": "$3.21",
-    "netchange": "-0.04",
-    "pctchange": "-1.231%",
-    "volume": "103333",
-    "marketCap": "392227146.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.06",
+    "pctchange": "-1.869%",
+    "volume": "107285",
+    "marketCap": "384895797.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -52839,9 +52657,9 @@
     "symbol": "WASH",
     "name": "Washington Trust Bancorp Inc. Common Stock",
     "lastsale": "$36.42",
-    "netchange": "-0.45",
-    "pctchange": "-1.221%",
-    "volume": "89670",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "107583",
     "marketCap": "621502019.00",
     "country": "United States",
     "ipoyear": "",
@@ -52852,11 +52670,11 @@
   {
     "symbol": "WATT",
     "name": "Energous Corporation Common Stock",
-    "lastsale": "$0.43",
+    "lastsale": "$0.42",
     "netchange": "-0.01",
-    "pctchange": "-2.273%",
-    "volume": "258865",
-    "marketCap": "3778141.00",
+    "pctchange": "-2.326%",
+    "volume": "165738",
+    "marketCap": "3690277.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52866,11 +52684,11 @@
   {
     "symbol": "WAVE",
     "name": "Eco Wave Power Global AB (publ) American Depositary Shares",
-    "lastsale": "$10.58",
-    "netchange": "-0.39",
-    "pctchange": "-3.555%",
-    "volume": "67706",
-    "marketCap": "58712186.00",
+    "lastsale": "$11.30",
+    "netchange": "0.72",
+    "pctchange": "6.805%",
+    "volume": "67942",
+    "marketCap": "62707723.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -52883,7 +52701,7 @@
     "lastsale": "$10.92",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "7",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52891,14 +52709,28 @@
     "sector": "Technology",
     "url": "/market-activity/stocks/wavs"
   },
+  {
+    "symbol": "WAVSW",
+    "name": "Western Acquisition Ventures Corp. Warrant",
+    "lastsale": "$0.0186",
+    "netchange": "0.0001",
+    "pctchange": "0.541%",
+    "volume": "200",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "EDP Services",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/wavsw"
+  },
   {
     "symbol": "WAY",
     "name": "Waystar Holding Corp. Common Stock",
-    "lastsale": "$30.25",
-    "netchange": "0.38",
-    "pctchange": "1.272%",
-    "volume": "1005808",
-    "marketCap": "5205605402.00",
+    "lastsale": "$30.92",
+    "netchange": "0.67",
+    "pctchange": "2.215%",
+    "volume": "1188200",
+    "marketCap": "5320903109.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -52908,11 +52740,11 @@
   {
     "symbol": "WB",
     "name": "Weibo Corporation American Depositary Share",
-    "lastsale": "$9.60",
-    "netchange": "0.03",
-    "pctchange": "0.313%",
-    "volume": "738231",
-    "marketCap": "2329065043.00",
+    "lastsale": "$9.82",
+    "netchange": "0.22",
+    "pctchange": "2.292%",
+    "volume": "820599",
+    "marketCap": "2382439450.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -52922,11 +52754,11 @@
   {
     "symbol": "WBA",
     "name": "Walgreens Boots Alliance Inc. Common Stock",
-    "lastsale": "$8.47",
-    "netchange": "-0.27",
-    "pctchange": "-3.089%",
-    "volume": "24900270",
-    "marketCap": "7323307091.00",
+    "lastsale": "$8.56",
+    "netchange": "0.09",
+    "pctchange": "1.063%",
+    "volume": "15896959",
+    "marketCap": "7401122633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -52936,11 +52768,11 @@
   {
     "symbol": "WBD",
     "name": "Warner Bros. Discovery Inc. Series A Common Stock ",
-    "lastsale": "$10.68",
-    "netchange": "0.03",
-    "pctchange": "0.282%",
-    "volume": "24541025",
-    "marketCap": "26199803236.00",
+    "lastsale": "$10.66",
+    "netchange": "-0.02",
+    "pctchange": "-0.187%",
+    "volume": "20604801",
+    "marketCap": "26150739934.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -52950,11 +52782,11 @@
   {
     "symbol": "WBTN",
     "name": "WEBTOON Entertainment Inc. Common stock",
-    "lastsale": "$12.79",
-    "netchange": "-0.38",
-    "pctchange": "-2.885%",
-    "volume": "256783",
-    "marketCap": "1641125112.00",
+    "lastsale": "$12.97",
+    "netchange": "0.18",
+    "pctchange": "1.407%",
+    "volume": "177758",
+    "marketCap": "1664221478.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -52964,11 +52796,11 @@
   {
     "symbol": "WBUY",
     "name": "WEBUY GLOBAL LTD. Ordinary Shares",
-    "lastsale": "$0.1799",
-    "netchange": "-0.0071",
-    "pctchange": "-3.797%",
-    "volume": "1376478",
-    "marketCap": "9423450.00",
+    "lastsale": "$0.1785",
+    "netchange": "-0.0014",
+    "pctchange": "-0.778%",
+    "volume": "942800",
+    "marketCap": "9350116.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -52978,11 +52810,11 @@
   {
     "symbol": "WCT",
     "name": "Wellchange Holdings Company Limited Ordinary shares",
-    "lastsale": "$1.35",
-    "netchange": "-0.15",
-    "pctchange": "-10.00%",
-    "volume": "154659",
-    "marketCap": "28485000.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.07",
+    "pctchange": "-5.185%",
+    "volume": "118866",
+    "marketCap": "27008000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -52992,11 +52824,11 @@
   {
     "symbol": "WDAY",
     "name": "Workday Inc. Class A Common Stock",
-    "lastsale": "$262.70",
-    "netchange": "-6.17",
-    "pctchange": "-2.295%",
-    "volume": "2203553",
-    "marketCap": "69615500000.00",
+    "lastsale": "$266.42",
+    "netchange": "3.72",
+    "pctchange": "1.416%",
+    "volume": "3225198",
+    "marketCap": "70601300000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53006,11 +52838,11 @@
   {
     "symbol": "WDC",
     "name": "Western Digital Corporation Common Stock",
-    "lastsale": "$72.11",
-    "netchange": "-0.23",
-    "pctchange": "-0.318%",
-    "volume": "3116118",
-    "marketCap": "24929036546.00",
+    "lastsale": "$71.07",
+    "netchange": "-1.04",
+    "pctchange": "-1.442%",
+    "volume": "3760448",
+    "marketCap": "24569499755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -53020,11 +52852,11 @@
   {
     "symbol": "WDFC",
     "name": "WD-40 Company Common Stock",
-    "lastsale": "$275.66",
-    "netchange": "0.31",
-    "pctchange": "0.113%",
-    "volume": "43634",
-    "marketCap": "3732734388.00",
+    "lastsale": "$273.81",
+    "netchange": "-1.85",
+    "pctchange": "-0.671%",
+    "volume": "44432",
+    "marketCap": "3707683389.00",
     "country": "United States",
     "ipoyear": "1973",
     "industry": "Major Chemicals",
@@ -53034,11 +52866,11 @@
   {
     "symbol": "WEN",
     "name": "Wendy's Company (The) Common Stock",
-    "lastsale": "$17.69",
-    "netchange": "-0.28",
-    "pctchange": "-1.558%",
-    "volume": "3782203",
-    "marketCap": "3606019554.00",
+    "lastsale": "$17.48",
+    "netchange": "-0.21",
+    "pctchange": "-1.187%",
+    "volume": "3326055",
+    "marketCap": "3563212086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -53048,11 +52880,11 @@
   {
     "symbol": "WERN",
     "name": "Werner Enterprises Inc. Common Stock",
-    "lastsale": "$39.42",
-    "netchange": "-0.41",
-    "pctchange": "-1.029%",
-    "volume": "741035",
-    "marketCap": "2436463594.00",
+    "lastsale": "$39.37",
+    "netchange": "-0.05",
+    "pctchange": "-0.127%",
+    "volume": "370172",
+    "marketCap": "2433373204.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -53062,11 +52894,11 @@
   {
     "symbol": "WEST",
     "name": "Westrock Coffee Company Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "-0.26",
-    "pctchange": "-3.372%",
-    "volume": "313069",
-    "marketCap": "701701494.00",
+    "lastsale": "$6.92",
+    "netchange": "-0.53",
+    "pctchange": "-7.114%",
+    "volume": "460170",
+    "marketCap": "651781790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53076,11 +52908,11 @@
   {
     "symbol": "WETH",
     "name": "Wetouch Technology Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.03",
-    "pctchange": "1.84%",
-    "volume": "36567",
-    "marketCap": "19806346.00",
+    "lastsale": "$1.655",
+    "netchange": "-0.005",
+    "pctchange": "-0.301%",
+    "volume": "129760",
+    "marketCap": "19746689.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -53090,11 +52922,11 @@
   {
     "symbol": "WEYS",
     "name": "Weyco Group Inc. Common Stock",
-    "lastsale": "$33.97",
-    "netchange": "-1.08",
-    "pctchange": "-3.081%",
-    "volume": "14965",
-    "marketCap": "324729251.00",
+    "lastsale": "$33.66",
+    "netchange": "-0.31",
+    "pctchange": "-0.913%",
+    "volume": "24933",
+    "marketCap": "321765870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -53104,11 +52936,11 @@
   {
     "symbol": "WFCF",
     "name": "Where Food Comes From Inc. Common Stock",
-    "lastsale": "$12.81",
-    "netchange": "-0.0705",
-    "pctchange": "-0.547%",
-    "volume": "8641",
-    "marketCap": "67603955.00",
+    "lastsale": "$13.07",
+    "netchange": "0.26",
+    "pctchange": "2.03%",
+    "volume": "5877",
+    "marketCap": "68976089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -53118,11 +52950,11 @@
   {
     "symbol": "WFRD",
     "name": "Weatherford International plc Ordinary Shares",
-    "lastsale": "$82.72",
-    "netchange": "-2.08",
-    "pctchange": "-2.453%",
-    "volume": "621925",
-    "marketCap": "6009773109.00",
+    "lastsale": "$77.58",
+    "netchange": "-5.14",
+    "pctchange": "-6.214%",
+    "volume": "700356",
+    "marketCap": "5636341850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -53132,11 +52964,11 @@
   {
     "symbol": "WGS",
     "name": "GeneDx Holdings Corp. Class A Common Stock",
-    "lastsale": "$78.85",
-    "netchange": "-0.78",
-    "pctchange": "-0.98%",
-    "volume": "600143",
-    "marketCap": "2166119653.00",
+    "lastsale": "$77.20",
+    "netchange": "-1.65",
+    "pctchange": "-2.093%",
+    "volume": "785073",
+    "marketCap": "2120791848.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -53146,11 +52978,11 @@
   {
     "symbol": "WGSWW",
     "name": "GeneDx Holdings Corp. Warrant",
-    "lastsale": "$0.1596",
-    "netchange": "-0.0077",
-    "pctchange": "-4.603%",
-    "volume": "6538",
-    "marketCap": "4384435.00",
+    "lastsale": "$0.1354",
+    "netchange": "-0.0242",
+    "pctchange": "-15.163%",
+    "volume": "66753",
+    "marketCap": "3719627.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -53160,11 +52992,11 @@
   {
     "symbol": "WHF",
     "name": "WhiteHorse Finance Inc. Common Stock",
-    "lastsale": "$10.51",
-    "netchange": "-0.11",
-    "pctchange": "-1.036%",
-    "volume": "86473",
-    "marketCap": "244284855.00",
+    "lastsale": "$10.57",
+    "netchange": "0.06",
+    "pctchange": "0.571%",
+    "volume": "56380",
+    "marketCap": "245679440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -53174,11 +53006,11 @@
   {
     "symbol": "WHFCL",
     "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028",
-    "lastsale": "$25.3399",
-    "netchange": "0.1199",
-    "pctchange": "0.475%",
-    "volume": "6211",
-    "marketCap": "588977526.00",
+    "lastsale": "$25.298",
+    "netchange": "-0.0419",
+    "pctchange": "-0.165%",
+    "volume": "5655",
+    "marketCap": "588003640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -53188,11 +53020,11 @@
   {
     "symbol": "WHLM",
     "name": "Wilhelmina International Inc. Common Stock",
-    "lastsale": "$3.84",
-    "netchange": "0.02",
-    "pctchange": "0.524%",
-    "volume": "722",
-    "marketCap": "19804201.00",
+    "lastsale": "$3.99",
+    "netchange": "0.15",
+    "pctchange": "3.906%",
+    "volume": "588",
+    "marketCap": "20577803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -53202,11 +53034,11 @@
   {
     "symbol": "WHLR",
     "name": "Wheeler Real Estate Investment Trust Inc. Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "-0.40",
-    "pctchange": "-6.957%",
-    "volume": "328191",
-    "marketCap": "3462279.00",
+    "lastsale": "$5.45",
+    "netchange": "0.10",
+    "pctchange": "1.869%",
+    "volume": "332781",
+    "marketCap": "3526995.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -53216,11 +53048,11 @@
   {
     "symbol": "WHLRD",
     "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock",
-    "lastsale": "$26.00",
-    "netchange": "-0.40",
-    "pctchange": "-1.515%",
-    "volume": "13755",
-    "marketCap": "16826030.00",
+    "lastsale": "$25.70",
+    "netchange": "-0.30",
+    "pctchange": "-1.154%",
+    "volume": "1809",
+    "marketCap": "16631884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -53230,11 +53062,11 @@
   {
     "symbol": "WHLRP",
     "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock",
-    "lastsale": "$2.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "99",
-    "marketCap": "1934993.00",
+    "lastsale": "$2.77",
+    "netchange": "-0.22",
+    "pctchange": "-7.358%",
+    "volume": "1355",
+    "marketCap": "1792619.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -53244,11 +53076,11 @@
   {
     "symbol": "WILC",
     "name": "G. Willi-Food International  Ltd. Ordinary Shares",
-    "lastsale": "$15.16",
-    "netchange": "0.30",
-    "pctchange": "2.019%",
-    "volume": "13165",
-    "marketCap": "210223978.00",
+    "lastsale": "$15.425",
+    "netchange": "0.265",
+    "pctchange": "1.748%",
+    "volume": "10037",
+    "marketCap": "213898737.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -53258,11 +53090,11 @@
   {
     "symbol": "WIMI",
     "name": "WiMi Hologram Cloud Inc. American Depositary Share",
-    "lastsale": "$0.8064",
-    "netchange": "0.0064",
-    "pctchange": "0.80%",
-    "volume": "123724",
-    "marketCap": "79194965.00",
+    "lastsale": "$0.802",
+    "netchange": "-0.0044",
+    "pctchange": "-0.546%",
+    "volume": "337105",
+    "marketCap": "78762850.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -53272,11 +53104,11 @@
   {
     "symbol": "WINA",
     "name": "Winmark Corporation Common Stock",
-    "lastsale": "$398.74",
-    "netchange": "-16.24",
-    "pctchange": "-3.913%",
-    "volume": "16169",
-    "marketCap": "1403725093.00",
+    "lastsale": "$400.97",
+    "netchange": "2.23",
+    "pctchange": "0.559%",
+    "volume": "9516",
+    "marketCap": "1411575590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -53286,11 +53118,11 @@
   {
     "symbol": "WING",
     "name": "Wingstop Inc. Common Stock",
-    "lastsale": "$337.30",
-    "netchange": "0.05",
-    "pctchange": "0.015%",
-    "volume": "351696",
-    "marketCap": "9853303393.00",
+    "lastsale": "$340.09",
+    "netchange": "2.79",
+    "pctchange": "0.827%",
+    "volume": "495011",
+    "marketCap": "9934805666.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -53300,11 +53132,11 @@
   {
     "symbol": "WINT",
     "name": "Windtree Therapeutics Inc. Common Stock",
-    "lastsale": "$0.3882",
-    "netchange": "-0.0417",
-    "pctchange": "-9.70%",
-    "volume": "2658355",
-    "marketCap": "3489851.00",
+    "lastsale": "$0.37",
+    "netchange": "-0.0182",
+    "pctchange": "-4.688%",
+    "volume": "536869",
+    "marketCap": "3326236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -53314,10 +53146,10 @@
   {
     "symbol": "WINV",
     "name": "WinVest Acquisition Corp. Common Stock",
-    "lastsale": "$11.88",
-    "netchange": "-0.03",
-    "pctchange": "-0.252%",
-    "volume": "5978",
+    "lastsale": "$12.80",
+    "netchange": "0.92",
+    "pctchange": "7.744%",
+    "volume": "2443",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -53326,12 +53158,26 @@
     "url": "/market-activity/stocks/winv"
   },
   {
-    "symbol": "WINVU",
-    "name": "WinVest Acquisition Corp. Unit",
-    "lastsale": "$11.31",
+    "symbol": "WINVR",
+    "name": "WinVest Acquisition Corp. Right",
+    "lastsale": "$0.0891",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "7",
+    "volume": "1000",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2021",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/winvr"
+  },
+  {
+    "symbol": "WINVU",
+    "name": "WinVest Acquisition Corp. Unit",
+    "lastsale": "$11.88",
+    "netchange": "0.57",
+    "pctchange": "5.04%",
+    "volume": "8633",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -53342,10 +53188,10 @@
   {
     "symbol": "WINVW",
     "name": "WinVest Acquisition Corp. Warrant",
-    "lastsale": "$0.016",
-    "netchange": "-0.0015",
-    "pctchange": "-8.571%",
-    "volume": "10100",
+    "lastsale": "$0.025",
+    "netchange": "0.009",
+    "pctchange": "56.25%",
+    "volume": "47900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -53356,11 +53202,11 @@
   {
     "symbol": "WISA",
     "name": "WiSA Technologies Inc. Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "0.04",
-    "pctchange": "2.516%",
-    "volume": "241267",
-    "marketCap": "12661560.00",
+    "lastsale": "$1.70",
+    "netchange": "0.07",
+    "pctchange": "4.294%",
+    "volume": "315079",
+    "marketCap": "13205308.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -53370,11 +53216,11 @@
   {
     "symbol": "WIX",
     "name": "Wix.com Ltd. Ordinary Shares",
-    "lastsale": "$221.22",
-    "netchange": "-8.13",
-    "pctchange": "-3.545%",
-    "volume": "670568",
-    "marketCap": "12647721466.00",
+    "lastsale": "$219.68",
+    "netchange": "-1.54",
+    "pctchange": "-0.696%",
+    "volume": "417587",
+    "marketCap": "12559675670.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -53384,11 +53230,11 @@
   {
     "symbol": "WKEY",
     "name": "WISeKey International Holding Ltd American Depositary Shares",
-    "lastsale": "$2.0501",
-    "netchange": "0.0601",
-    "pctchange": "3.02%",
-    "volume": "30478",
-    "marketCap": "19844968.00",
+    "lastsale": "$2.06",
+    "netchange": "0.0099",
+    "pctchange": "0.483%",
+    "volume": "89290",
+    "marketCap": "19940800.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53398,11 +53244,11 @@
   {
     "symbol": "WKHS",
     "name": "Workhorse Group Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1420869",
-    "marketCap": "41801184.00",
+    "lastsale": "$1.10",
+    "netchange": "0.08",
+    "pctchange": "7.843%",
+    "volume": "4809421",
+    "marketCap": "45079708.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -53412,11 +53258,11 @@
   {
     "symbol": "WKSP",
     "name": "Worksport Ltd. Common Stock",
-    "lastsale": "$0.6629",
-    "netchange": "0.0399",
-    "pctchange": "6.404%",
-    "volume": "6812718",
-    "marketCap": "21834341.00",
+    "lastsale": "$0.771",
+    "netchange": "0.1081",
+    "pctchange": "16.307%",
+    "volume": "9634505",
+    "marketCap": "25394897.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -53427,9 +53273,9 @@
     "symbol": "WLACU",
     "name": "Willow Lane Acquisition Corp. Unit",
     "lastsale": "$9.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "12176",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "71",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53440,11 +53286,11 @@
   {
     "symbol": "WLDN",
     "name": "Willdan Group Inc. Common Stock",
-    "lastsale": "$43.38",
-    "netchange": "-0.30",
-    "pctchange": "-0.687%",
-    "volume": "112036",
-    "marketCap": "612736644.00",
+    "lastsale": "$43.42",
+    "netchange": "0.04",
+    "pctchange": "0.092%",
+    "volume": "76694",
+    "marketCap": "613301638.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -53454,11 +53300,11 @@
   {
     "symbol": "WLDS",
     "name": "Wearable Devices Ltd. Ordinary Share",
-    "lastsale": "$1.64",
-    "netchange": "0.06",
-    "pctchange": "3.797%",
-    "volume": "117748",
-    "marketCap": "2003918.00",
+    "lastsale": "$1.74",
+    "netchange": "0.10",
+    "pctchange": "6.098%",
+    "volume": "373220",
+    "marketCap": "2126108.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53468,11 +53314,11 @@
   {
     "symbol": "WLDSW",
     "name": "Wearable Devices Ltd. Warrant",
-    "lastsale": "$0.3044",
-    "netchange": "-0.0353",
-    "pctchange": "-10.392%",
-    "volume": "5542",
-    "marketCap": "371947.00",
+    "lastsale": "$0.27",
+    "netchange": "-0.0344",
+    "pctchange": "-11.301%",
+    "volume": "3906",
+    "marketCap": "329913.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53482,11 +53328,11 @@
   {
     "symbol": "WLFC",
     "name": "Willis Lease Finance Corporation Common Stock",
-    "lastsale": "$202.25",
-    "netchange": "-5.38",
-    "pctchange": "-2.591%",
-    "volume": "28677",
-    "marketCap": "1335579920.00",
+    "lastsale": "$204.67",
+    "netchange": "2.42",
+    "pctchange": "1.197%",
+    "volume": "52009",
+    "marketCap": "1351560654.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Specialties",
@@ -53496,11 +53342,11 @@
   {
     "symbol": "WLGS",
     "name": "Wang & Lee Group Inc. Ordinary Shares",
-    "lastsale": "$3.02",
-    "netchange": "-0.50",
-    "pctchange": "-14.205%",
-    "volume": "30324",
-    "marketCap": "45583418.00",
+    "lastsale": "$3.55",
+    "netchange": "0.53",
+    "pctchange": "17.55%",
+    "volume": "549234",
+    "marketCap": "53583157.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Engineering & Construction",
@@ -53510,11 +53356,11 @@
   {
     "symbol": "WMG",
     "name": "Warner Music Group Corp. Class A Common Stock",
-    "lastsale": "$31.75",
-    "netchange": "-0.19",
-    "pctchange": "-0.595%",
-    "volume": "960745",
-    "marketCap": "16446323184.00",
+    "lastsale": "$32.41",
+    "netchange": "0.66",
+    "pctchange": "2.079%",
+    "volume": "1251817",
+    "marketCap": "16788199509.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53524,11 +53370,11 @@
   {
     "symbol": "WMPN",
     "name": "William Penn Bancorporation Common Stock",
-    "lastsale": "$12.91",
-    "netchange": "-0.24",
-    "pctchange": "-1.825%",
-    "volume": "19425",
-    "marketCap": "118878081.00",
+    "lastsale": "$12.885",
+    "netchange": "-0.025",
+    "pctchange": "-0.194%",
+    "volume": "15897",
+    "marketCap": "118647876.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -53538,11 +53384,11 @@
   {
     "symbol": "WNEB",
     "name": "Western New England Bancorp Inc. Common Stock",
-    "lastsale": "$9.37",
-    "netchange": "-0.045",
-    "pctchange": "-0.478%",
-    "volume": "26251",
-    "marketCap": "196942483.00",
+    "lastsale": "$9.36",
+    "netchange": "-0.01",
+    "pctchange": "-0.107%",
+    "volume": "17455",
+    "marketCap": "196732299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -53552,11 +53398,11 @@
   {
     "symbol": "WNW",
     "name": "Meiwu Technology Company Limited Ordinary Shares",
-    "lastsale": "$0.991",
-    "netchange": "0.036",
-    "pctchange": "3.77%",
-    "volume": "46812",
-    "marketCap": "2897015.00",
+    "lastsale": "$1.115",
+    "netchange": "0.124",
+    "pctchange": "12.513%",
+    "volume": "439179",
+    "marketCap": "3259507.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -53566,11 +53412,11 @@
   {
     "symbol": "WOK",
     "name": "WORK Medical Technology Group LTD Ordinary Shares",
-    "lastsale": "$5.92",
-    "netchange": "0.03",
-    "pctchange": "0.509%",
-    "volume": "24737",
-    "marketCap": "85840000.00",
+    "lastsale": "$6.37",
+    "netchange": "0.45",
+    "pctchange": "7.601%",
+    "volume": "10782",
+    "marketCap": "92365000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -53580,11 +53426,11 @@
   {
     "symbol": "WOOF",
     "name": "Petco Health and Wellness Company Inc. Class A Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "-0.15",
-    "pctchange": "-2.97%",
-    "volume": "6608225",
-    "marketCap": "1529527175.00",
+    "lastsale": "$5.29",
+    "netchange": "0.39",
+    "pctchange": "7.959%",
+    "volume": "18192243",
+    "marketCap": "1651265052.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -53594,11 +53440,11 @@
   {
     "symbol": "WORX",
     "name": "SCWorx Corp. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "-0.08",
-    "pctchange": "-4.04%",
-    "volume": "225490",
-    "marketCap": "3091237.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.07",
+    "pctchange": "-3.684%",
+    "volume": "204691",
+    "marketCap": "2977350.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53608,11 +53454,11 @@
   {
     "symbol": "WPRT",
     "name": "Westport Fuel Systems Inc Common Shares",
-    "lastsale": "$4.34",
-    "netchange": "-0.24",
-    "pctchange": "-5.24%",
-    "volume": "57323",
-    "marketCap": "74929510.00",
+    "lastsale": "$4.31",
+    "netchange": "-0.03",
+    "pctchange": "-0.691%",
+    "volume": "52666",
+    "marketCap": "74411564.00",
     "country": "Canada",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -53622,11 +53468,11 @@
   {
     "symbol": "WRAP",
     "name": "Wrap Technologies Inc. Common Stock",
-    "lastsale": "$1.825",
-    "netchange": "-0.065",
-    "pctchange": "-3.439%",
-    "volume": "144683",
-    "marketCap": "83736296.00",
+    "lastsale": "$1.84",
+    "netchange": "0.015",
+    "pctchange": "0.822%",
+    "volume": "213056",
+    "marketCap": "84424540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -53636,11 +53482,11 @@
   {
     "symbol": "WRD",
     "name": "WeRide Inc. American Depositary Shares",
-    "lastsale": "$15.95",
-    "netchange": "-0.99",
-    "pctchange": "-5.844%",
-    "volume": "91816",
-    "marketCap": "4328471285.00",
+    "lastsale": "$16.81",
+    "netchange": "0.86",
+    "pctchange": "5.392%",
+    "volume": "120506",
+    "marketCap": "4561855943.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -53650,11 +53496,11 @@
   {
     "symbol": "WRLD",
     "name": "World Acceptance Corporation Common Stock",
-    "lastsale": "$121.06",
-    "netchange": "-3.55",
-    "pctchange": "-2.849%",
-    "volume": "14809",
-    "marketCap": "696043186.00",
+    "lastsale": "$121.39",
+    "netchange": "0.33",
+    "pctchange": "0.273%",
+    "volume": "13077",
+    "marketCap": "697940545.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Finance: Consumer Services",
@@ -53664,11 +53510,11 @@
   {
     "symbol": "WSBC",
     "name": "WesBanco Inc. Common Stock",
-    "lastsale": "$35.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.028%",
-    "volume": "614182",
-    "marketCap": "2375301574.00",
+    "lastsale": "$36.32",
+    "netchange": "1.17",
+    "pctchange": "3.329%",
+    "volume": "616823",
+    "marketCap": "2428799357.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53678,11 +53524,11 @@
   {
     "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": "$25.225",
-    "netchange": "-0.005",
-    "pctchange": "-0.02%",
-    "volume": "7733",
-    "marketCap": "1686851977.00",
+    "lastsale": "$25.25",
+    "netchange": "0.025",
+    "pctchange": "0.099%",
+    "volume": "5063",
+    "marketCap": "1688523782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53692,11 +53538,11 @@
   {
     "symbol": "WSBF",
     "name": "Waterstone Financial Inc. Common Stock (MD)",
-    "lastsale": "$14.91",
-    "netchange": "-0.15",
-    "pctchange": "-0.996%",
-    "volume": "40405",
-    "marketCap": "288853502.00",
+    "lastsale": "$15.01",
+    "netchange": "0.10",
+    "pctchange": "0.671%",
+    "volume": "22664",
+    "marketCap": "290790816.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -53706,11 +53552,11 @@
   {
     "symbol": "WSC",
     "name": "WillScot Holdings Corporation Class A Common Stock",
-    "lastsale": "$38.69",
-    "netchange": "-0.52",
-    "pctchange": "-1.326%",
-    "volume": "2209281",
-    "marketCap": "7148346100.00",
+    "lastsale": "$39.16",
+    "netchange": "0.47",
+    "pctchange": "1.215%",
+    "volume": "1917931",
+    "marketCap": "7235183077.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Misc Corporate Leasing Services",
@@ -53720,11 +53566,11 @@
   {
     "symbol": "WSFS",
     "name": "WSFS Financial Corporation Common Stock",
-    "lastsale": "$59.30",
-    "netchange": "-0.81",
-    "pctchange": "-1.348%",
-    "volume": "285848",
-    "marketCap": "3492642505.00",
+    "lastsale": "$59.55",
+    "netchange": "0.25",
+    "pctchange": "0.422%",
+    "volume": "275257",
+    "marketCap": "3507366968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53734,11 +53580,11 @@
   {
     "symbol": "WTBA",
     "name": "West Bancorporation Common Stock",
-    "lastsale": "$23.62",
-    "netchange": "-0.21",
-    "pctchange": "-0.881%",
-    "volume": "19932",
-    "marketCap": "397586768.00",
+    "lastsale": "$23.69",
+    "netchange": "0.07",
+    "pctchange": "0.296%",
+    "volume": "17525",
+    "marketCap": "398765052.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53748,11 +53594,11 @@
   {
     "symbol": "WTFC",
     "name": "Wintrust Financial Corporation Common Stock",
-    "lastsale": "$136.46",
-    "netchange": "-1.02",
-    "pctchange": "-0.742%",
-    "volume": "380838",
-    "marketCap": "9073526158.00",
+    "lastsale": "$136.75",
+    "netchange": "0.29",
+    "pctchange": "0.213%",
+    "volume": "237128",
+    "marketCap": "9092808897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53762,11 +53608,11 @@
   {
     "symbol": "WTFCM",
     "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D",
-    "lastsale": "$25.19",
-    "netchange": "0.0299",
-    "pctchange": "0.119%",
-    "volume": "3970",
-    "marketCap": "1674938619.00",
+    "lastsale": "$25.1773",
+    "netchange": "-0.0127",
+    "pctchange": "-0.05%",
+    "volume": "4552",
+    "marketCap": "1674094168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53776,11 +53622,11 @@
   {
     "symbol": "WTFCP",
     "name": "Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.33",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "5778",
-    "marketCap": "1684247527.00",
+    "lastsale": "$25.31",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "12259",
+    "marketCap": "1682917683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53790,10 +53636,10 @@
   {
     "symbol": "WTMA",
     "name": "Welsbach Technology Metals Acquisition Corp. Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "-0.12",
-    "pctchange": "-1.054%",
-    "volume": "170",
+    "lastsale": "$11.25",
+    "netchange": "-0.01",
+    "pctchange": "-0.089%",
+    "volume": "220",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -53804,11 +53650,11 @@
   {
     "symbol": "WTO",
     "name": "UTime Limited Ordinary Shares",
-    "lastsale": "$0.3299",
-    "netchange": "-0.0036",
-    "pctchange": "-1.079%",
-    "volume": "1233220",
-    "marketCap": "5950485.00",
+    "lastsale": "$0.325",
+    "netchange": "-0.0049",
+    "pctchange": "-1.485%",
+    "volume": "340100",
+    "marketCap": "5862102.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -53818,11 +53664,11 @@
   {
     "symbol": "WTW",
     "name": "Willis Towers Watson Public Limited Company Ordinary Shares",
-    "lastsale": "$330.00",
-    "netchange": "-2.53",
-    "pctchange": "-0.761%",
-    "volume": "989222",
-    "marketCap": "33239405760.00",
+    "lastsale": "$322.57",
+    "netchange": "-7.43",
+    "pctchange": "-2.252%",
+    "volume": "904334",
+    "marketCap": "32491015503.00",
     "country": "United Kingdom",
     "ipoyear": "2001",
     "industry": "Specialty Insurers",
@@ -53832,11 +53678,11 @@
   {
     "symbol": "WULF",
     "name": "TeraWulf Inc. Common Stock",
-    "lastsale": "$7.71",
-    "netchange": "-0.41",
-    "pctchange": "-5.049%",
-    "volume": "27273738",
-    "marketCap": "2975348221.00",
+    "lastsale": "$8.12",
+    "netchange": "0.41",
+    "pctchange": "5.318%",
+    "volume": "32624473",
+    "marketCap": "3133570370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53846,11 +53692,11 @@
   {
     "symbol": "WVE",
     "name": "Wave Life Sciences Ltd. Ordinary Shares",
-    "lastsale": "$14.44",
-    "netchange": "-0.06",
-    "pctchange": "-0.414%",
-    "volume": "741214",
-    "marketCap": "2202385479.00",
+    "lastsale": "$15.27",
+    "netchange": "0.83",
+    "pctchange": "5.748%",
+    "volume": "735683",
+    "marketCap": "2328976888.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53860,11 +53706,11 @@
   {
     "symbol": "WVVI",
     "name": "Willamette Valley Vineyards Inc. Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "-0.005",
-    "pctchange": "-0.151%",
-    "volume": "1130",
-    "marketCap": "16432591.00",
+    "lastsale": "$3.239",
+    "netchange": "-0.071",
+    "pctchange": "-2.145%",
+    "volume": "4639",
+    "marketCap": "16080109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53874,11 +53720,11 @@
   {
     "symbol": "WVVIP",
     "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.05",
-    "pctchange": "-1.323%",
-    "volume": "735",
-    "marketCap": "18517693.00",
+    "lastsale": "$3.6395",
+    "netchange": "0.1295",
+    "pctchange": "3.689%",
+    "volume": "7428",
+    "marketCap": "18068403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53888,11 +53734,11 @@
   {
     "symbol": "WW",
     "name": "WW International Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.03",
-    "pctchange": "-2.542%",
-    "volume": "5033129",
-    "marketCap": "91843131.00",
+    "lastsale": "$1.37",
+    "netchange": "0.22",
+    "pctchange": "19.13%",
+    "volume": "4432527",
+    "marketCap": "109413121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -53902,11 +53748,11 @@
   {
     "symbol": "WWD",
     "name": "Woodward Inc. Common Stock",
-    "lastsale": "$181.32",
-    "netchange": "-2.52",
-    "pctchange": "-1.371%",
-    "volume": "378072",
-    "marketCap": "10721619140.00",
+    "lastsale": "$179.71",
+    "netchange": "-1.61",
+    "pctchange": "-0.888%",
+    "volume": "310620",
+    "marketCap": "10626418352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -53916,11 +53762,11 @@
   {
     "symbol": "WYHG",
     "name": "Wing Yip Food Holdings Group Limited American Depositary Shares",
-    "lastsale": "$4.50",
-    "netchange": "-0.49",
-    "pctchange": "-9.82%",
-    "volume": "527598",
-    "marketCap": "215880426.00",
+    "lastsale": "$4.91",
+    "netchange": "0.41",
+    "pctchange": "9.111%",
+    "volume": "185411",
+    "marketCap": "245615031.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Foods",
@@ -53930,11 +53776,11 @@
   {
     "symbol": "WYNN",
     "name": "Wynn Resorts Limited Common stock",
-    "lastsale": "$94.40",
-    "netchange": "-0.39",
-    "pctchange": "-0.411%",
-    "volume": "1357780",
-    "marketCap": "10366533357.00",
+    "lastsale": "$94.37",
+    "netchange": "-0.03",
+    "pctchange": "-0.032%",
+    "volume": "1026457",
+    "marketCap": "10363238908.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Hotels/Resorts",
@@ -53944,11 +53790,11 @@
   {
     "symbol": "XAIR",
     "name": "Beyond Air Inc. Common Stock",
-    "lastsale": "$0.4958",
-    "netchange": "-0.0038",
-    "pctchange": "-0.761%",
-    "volume": "614290",
-    "marketCap": "35790630.00",
+    "lastsale": "$0.488",
+    "netchange": "-0.0078",
+    "pctchange": "-1.573%",
+    "volume": "624728",
+    "marketCap": "35227566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -53958,11 +53804,11 @@
   {
     "symbol": "XBIO",
     "name": "Xenetic Biosciences Inc. Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "-0.02",
-    "pctchange": "-0.442%",
-    "volume": "19859",
-    "marketCap": "6955047.00",
+    "lastsale": "$4.46",
+    "netchange": "-0.05",
+    "pctchange": "-1.109%",
+    "volume": "2905",
+    "marketCap": "6877940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53972,11 +53818,11 @@
   {
     "symbol": "XBIT",
     "name": "XBiotech Inc. Common Stock",
-    "lastsale": "$6.31",
-    "netchange": "-0.19",
-    "pctchange": "-2.923%",
-    "volume": "85782",
-    "marketCap": "192350765.00",
+    "lastsale": "$6.40",
+    "netchange": "0.09",
+    "pctchange": "1.426%",
+    "volume": "70495",
+    "marketCap": "195094278.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53986,11 +53832,11 @@
   {
     "symbol": "XBP",
     "name": "XBP Europe Holdings Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "0.01",
-    "pctchange": "0.885%",
-    "volume": "15928",
-    "marketCap": "34389356.00",
+    "lastsale": "$1.18",
+    "netchange": "0.04",
+    "pctchange": "3.509%",
+    "volume": "22004",
+    "marketCap": "35596000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -54000,11 +53846,11 @@
   {
     "symbol": "XBPEW",
     "name": "XBP Europe Holdings Inc. Warrant",
-    "lastsale": "$0.041",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1169",
-    "marketCap": "1236810.00",
+    "lastsale": "$0.0411",
+    "netchange": "0.0001",
+    "pctchange": "0.244%",
+    "volume": "39002",
+    "marketCap": "1239827.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -54014,10 +53860,10 @@
   {
     "symbol": "XCH",
     "name": "XCHG Limited American Depositary Share",
-    "lastsale": "$19.27",
-    "netchange": "1.2701",
-    "pctchange": "7.056%",
-    "volume": "228358",
+    "lastsale": "$23.21",
+    "netchange": "3.94",
+    "pctchange": "20.446%",
+    "volume": "68174",
     "marketCap": "0.00",
     "country": "Germany",
     "ipoyear": "2024",
@@ -54028,11 +53874,11 @@
   {
     "symbol": "XCUR",
     "name": "Exicure Inc. Common Stock",
-    "lastsale": "$22.95",
-    "netchange": "1.43",
-    "pctchange": "6.645%",
-    "volume": "231290",
-    "marketCap": "49854813.00",
+    "lastsale": "$24.25",
+    "netchange": "1.30",
+    "pctchange": "5.664%",
+    "volume": "124966",
+    "marketCap": "52678833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54042,11 +53888,11 @@
   {
     "symbol": "XEL",
     "name": "Xcel Energy Inc. Common Stock",
-    "lastsale": "$70.86",
-    "netchange": "0.14",
-    "pctchange": "0.198%",
-    "volume": "2518525",
-    "marketCap": "40690770051.00",
+    "lastsale": "$69.74",
+    "netchange": "-1.12",
+    "pctchange": "-1.581%",
+    "volume": "3431754",
+    "marketCap": "40047619296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -54056,11 +53902,11 @@
   {
     "symbol": "XELB",
     "name": "Xcel Brands Inc. Common Stock",
-    "lastsale": "$0.6601",
-    "netchange": "-0.0109",
-    "pctchange": "-1.624%",
-    "volume": "35782",
-    "marketCap": "15517054.00",
+    "lastsale": "$0.6551",
+    "netchange": "-0.005",
+    "pctchange": "-0.757%",
+    "volume": "32352",
+    "marketCap": "15399518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -54070,11 +53916,11 @@
   {
     "symbol": "XENE",
     "name": "Xenon Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$41.41",
-    "netchange": "-0.93",
-    "pctchange": "-2.197%",
-    "volume": "462167",
-    "marketCap": "3157081919.00",
+    "lastsale": "$42.72",
+    "netchange": "1.31",
+    "pctchange": "3.163%",
+    "volume": "358919",
+    "marketCap": "3256955797.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54084,11 +53930,11 @@
   {
     "symbol": "XERS",
     "name": "Xeris Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "0.16",
-    "pctchange": "4.482%",
-    "volume": "2763495",
-    "marketCap": "556073850.00",
+    "lastsale": "$3.67",
+    "netchange": "-0.06",
+    "pctchange": "-1.609%",
+    "volume": "2096490",
+    "marketCap": "547128962.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54098,11 +53944,11 @@
   {
     "symbol": "XFOR",
     "name": "X4 Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.389",
-    "netchange": "0.0065",
-    "pctchange": "1.699%",
-    "volume": "806188",
-    "marketCap": "66342576.00",
+    "lastsale": "$0.3991",
+    "netchange": "0.0101",
+    "pctchange": "2.596%",
+    "volume": "1541316",
+    "marketCap": "68065096.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -54112,11 +53958,11 @@
   {
     "symbol": "XGN",
     "name": "Exagen Inc. Common Stock",
-    "lastsale": "$4.42",
-    "netchange": "-0.07",
-    "pctchange": "-1.559%",
-    "volume": "25258",
-    "marketCap": "77956769.00",
+    "lastsale": "$4.55",
+    "netchange": "0.13",
+    "pctchange": "2.941%",
+    "volume": "52122",
+    "marketCap": "80249615.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -54126,11 +53972,11 @@
   {
     "symbol": "XHG",
     "name": "XChange TEC.INC American Depositary Shares",
-    "lastsale": "$1.7278",
-    "netchange": "0.1278",
-    "pctchange": "7.988%",
-    "volume": "32218",
-    "marketCap": "11448213.00",
+    "lastsale": "$1.80",
+    "netchange": "0.0722",
+    "pctchange": "4.179%",
+    "volume": "102403",
+    "marketCap": "11926602.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -54140,11 +53986,11 @@
   {
     "symbol": "XLO",
     "name": "Xilio Therapeutics Inc. Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.005",
-    "pctchange": "0.478%",
-    "volume": "29668",
-    "marketCap": "46155978.00",
+    "lastsale": "$1.09",
+    "netchange": "0.04",
+    "pctchange": "3.81%",
+    "volume": "65989",
+    "marketCap": "47914301.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54154,11 +54000,11 @@
   {
     "symbol": "XMTR",
     "name": "Xometry Inc. Class A Common Stock",
-    "lastsale": "$31.52",
-    "netchange": "-0.68",
-    "pctchange": "-2.112%",
-    "volume": "326292",
-    "marketCap": "1562264624.00",
+    "lastsale": "$32.02",
+    "netchange": "0.50",
+    "pctchange": "1.586%",
+    "volume": "297358",
+    "marketCap": "1587046741.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -54168,11 +54014,11 @@
   {
     "symbol": "XNCR",
     "name": "Xencor Inc. Common Stock",
-    "lastsale": "$25.32",
-    "netchange": "-0.88",
-    "pctchange": "-3.359%",
-    "volume": "935300",
-    "marketCap": "1771945000.00",
+    "lastsale": "$25.34",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "413590",
+    "marketCap": "1773344640.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54182,11 +54028,11 @@
   {
     "symbol": "XNET",
     "name": "Xunlei Limited American Depositary Shares",
-    "lastsale": "$2.06",
-    "netchange": "-0.04",
-    "pctchange": "-1.905%",
-    "volume": "151962",
-    "marketCap": "133292529.00",
+    "lastsale": "$2.07",
+    "netchange": "0.01",
+    "pctchange": "0.485%",
+    "volume": "183003",
+    "marketCap": "133939580.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -54196,11 +54042,11 @@
   {
     "symbol": "XOMA",
     "name": "XOMA Royalty Corporation Common Stock",
-    "lastsale": "$30.13",
-    "netchange": "-1.61",
-    "pctchange": "-5.072%",
-    "volume": "37426",
-    "marketCap": "355013444.00",
+    "lastsale": "$30.15",
+    "netchange": "0.02",
+    "pctchange": "0.066%",
+    "volume": "19651",
+    "marketCap": "355249098.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54210,11 +54056,11 @@
   {
     "symbol": "XOMAO",
     "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock",
-    "lastsale": "$25.33",
-    "netchange": "-0.1399",
-    "pctchange": "-0.549%",
-    "volume": "5160",
-    "marketCap": "298456374.00",
+    "lastsale": "$25.3897",
+    "netchange": "0.0597",
+    "pctchange": "0.236%",
+    "volume": "2973",
+    "marketCap": "299159802.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54224,11 +54070,11 @@
   {
     "symbol": "XOMAP",
     "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.9185",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "305390506.00",
+    "lastsale": "$25.8571",
+    "netchange": "-0.0614",
+    "pctchange": "-0.237%",
+    "volume": "1843",
+    "marketCap": "304667047.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54238,11 +54084,11 @@
   {
     "symbol": "XOS",
     "name": "Xos Inc. Common Stock",
-    "lastsale": "$3.88",
-    "netchange": "0.08",
-    "pctchange": "2.105%",
-    "volume": "40604",
-    "marketCap": "31153855.00",
+    "lastsale": "$3.84",
+    "netchange": "-0.04",
+    "pctchange": "-1.031%",
+    "volume": "25195",
+    "marketCap": "30832681.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -54252,11 +54098,11 @@
   {
     "symbol": "XOSWW",
     "name": "Xos Inc. Warrants",
-    "lastsale": "$0.0046",
-    "netchange": "0.0009",
-    "pctchange": "24.324%",
-    "volume": "339200",
-    "marketCap": "36935.00",
+    "lastsale": "$0.0056",
+    "netchange": "0.001",
+    "pctchange": "21.739%",
+    "volume": "53126",
+    "marketCap": "44964.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -54266,11 +54112,11 @@
   {
     "symbol": "XP",
     "name": "XP Inc. Class A Common Stock",
-    "lastsale": "$13.52",
-    "netchange": "0.08",
-    "pctchange": "0.595%",
-    "volume": "7287173",
-    "marketCap": "7429147712.00",
+    "lastsale": "$13.41",
+    "netchange": "-0.11",
+    "pctchange": "-0.814%",
+    "volume": "8404859",
+    "marketCap": "7368703463.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -54280,11 +54126,11 @@
   {
     "symbol": "XPEL",
     "name": "XPEL Inc. Common Stock",
-    "lastsale": "$44.98",
-    "netchange": "-0.83",
-    "pctchange": "-1.812%",
-    "volume": "125101",
-    "marketCap": "1243590847.00",
+    "lastsale": "$45.03",
+    "netchange": "0.05",
+    "pctchange": "0.111%",
+    "volume": "92861",
+    "marketCap": "1244973229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -54294,11 +54140,11 @@
   {
     "symbol": "XPON",
     "name": "Expion360 Inc. Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.917%",
-    "volume": "52042",
-    "marketCap": "4527537.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.03",
+    "pctchange": "-1.389%",
+    "volume": "49202",
+    "marketCap": "4464655.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -54308,11 +54154,11 @@
   {
     "symbol": "XRAY",
     "name": "DENTSPLY SIRONA Inc. Common Stock",
-    "lastsale": "$19.31",
-    "netchange": "-0.15",
-    "pctchange": "-0.771%",
-    "volume": "1822236",
-    "marketCap": "3838433458.00",
+    "lastsale": "$19.08",
+    "netchange": "-0.23",
+    "pctchange": "-1.191%",
+    "volume": "1628151",
+    "marketCap": "3792714157.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Medical/Dental Instruments",
@@ -54322,11 +54168,11 @@
   {
     "symbol": "XRTX",
     "name": "XORTX Therapeutics Inc. Common Stock",
-    "lastsale": "$1.1737",
-    "netchange": "0.0037",
-    "pctchange": "0.316%",
-    "volume": "17795",
-    "marketCap": "3783498.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.0237",
+    "pctchange": "-2.019%",
+    "volume": "12761",
+    "marketCap": "3707100.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54336,11 +54182,11 @@
   {
     "symbol": "XRX",
     "name": "Xerox Holdings Corporation Common Stock",
-    "lastsale": "$8.71",
-    "netchange": "-0.08",
-    "pctchange": "-0.91%",
-    "volume": "1877867",
-    "marketCap": "1082929403.00",
+    "lastsale": "$8.60",
+    "netchange": "-0.11",
+    "pctchange": "-1.263%",
+    "volume": "1355279",
+    "marketCap": "1069252912.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -54350,11 +54196,11 @@
   {
     "symbol": "XTIA",
     "name": "XTI Aerospace Inc. Common Stock",
-    "lastsale": "$0.0455",
-    "netchange": "-0.002",
-    "pctchange": "-4.211%",
-    "volume": "59948943",
-    "marketCap": "6897342.00",
+    "lastsale": "$0.0432",
+    "netchange": "-0.0023",
+    "pctchange": "-5.055%",
+    "volume": "49595440",
+    "marketCap": "6548685.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -54364,11 +54210,11 @@
   {
     "symbol": "XTKG",
     "name": "X3 Holdings Co. Ltd. Ordinary Shares",
-    "lastsale": "$1.09",
-    "netchange": "-0.05",
-    "pctchange": "-4.386%",
-    "volume": "319902",
-    "marketCap": "15009265.00",
+    "lastsale": "$1.14",
+    "netchange": "0.05",
+    "pctchange": "4.587%",
+    "volume": "406910",
+    "marketCap": "15697764.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -54378,11 +54224,11 @@
   {
     "symbol": "XTLB",
     "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$1.97",
-    "netchange": "0.0201",
-    "pctchange": "1.031%",
-    "volume": "17910",
-    "marketCap": "10734650.00",
+    "lastsale": "$1.9399",
+    "netchange": "-0.0301",
+    "pctchange": "-1.528%",
+    "volume": "16772",
+    "marketCap": "10570633.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54392,11 +54238,11 @@
   {
     "symbol": "XWEL",
     "name": "XWELL Inc. Common Stock",
-    "lastsale": "$1.415",
-    "netchange": "-0.025",
-    "pctchange": "-1.736%",
-    "volume": "10960",
-    "marketCap": "7437274.00",
+    "lastsale": "$1.3901",
+    "netchange": "-0.0249",
+    "pctchange": "-1.76%",
+    "volume": "7735",
+    "marketCap": "7306399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -54406,11 +54252,11 @@
   {
     "symbol": "XXII",
     "name": "22nd Century Group Inc. Common Stock",
-    "lastsale": "$0.09",
-    "netchange": "-0.0018",
-    "pctchange": "-1.961%",
-    "volume": "4167866",
-    "marketCap": "4172330.00",
+    "lastsale": "$0.085",
+    "netchange": "-0.005",
+    "pctchange": "-5.556%",
+    "volume": "7593532",
+    "marketCap": "3940534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -54420,11 +54266,11 @@
   {
     "symbol": "XYLO",
     "name": "Xylo Technologies Ltd. American Depositary Shares",
-    "lastsale": "$3.69",
-    "netchange": "0.05",
-    "pctchange": "1.374%",
-    "volume": "5906",
-    "marketCap": "2621800.00",
+    "lastsale": "$3.6516",
+    "netchange": "-0.0384",
+    "pctchange": "-1.041%",
+    "volume": "8146",
+    "marketCap": "2594517.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54434,11 +54280,11 @@
   {
     "symbol": "YGMZ",
     "name": "MingZhu Logistics Holdings Limited Ordinary Shares",
-    "lastsale": "$1.10",
-    "netchange": "-0.03",
-    "pctchange": "-2.655%",
-    "volume": "5929",
-    "marketCap": "5102119.00",
+    "lastsale": "$1.0892",
+    "netchange": "-0.0108",
+    "pctchange": "-0.982%",
+    "volume": "708",
+    "marketCap": "5052025.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -54448,11 +54294,11 @@
   {
     "symbol": "YHGJ",
     "name": "Yunhong Green CTI Ltd. Common Stock",
-    "lastsale": "$0.6099",
-    "netchange": "-0.0399",
-    "pctchange": "-6.14%",
-    "volume": "15382",
-    "marketCap": "15764809.00",
+    "lastsale": "$0.602",
+    "netchange": "-0.0079",
+    "pctchange": "-1.295%",
+    "volume": "5143",
+    "marketCap": "15560609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -54465,7 +54311,7 @@
     "lastsale": "$10.02",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "320",
+    "volume": "200",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54473,14 +54319,28 @@
     "sector": "",
     "url": "/market-activity/stocks/yhna"
   },
+  {
+    "symbol": "YHNAR",
+    "name": "YHN Acquisition I Limited Right",
+    "lastsale": "$0.12",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "32",
+    "marketCap": "0.00",
+    "country": "Hong Kong",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/yhnar"
+  },
   {
     "symbol": "YI",
     "name": "111 Inc. American Depositary Shares",
-    "lastsale": "$0.75",
-    "netchange": "-0.02",
-    "pctchange": "-2.597%",
-    "volume": "23231",
-    "marketCap": "64248242.00",
+    "lastsale": "$0.788",
+    "netchange": "0.038",
+    "pctchange": "5.067%",
+    "volume": "100370",
+    "marketCap": "67503486.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -54490,11 +54350,11 @@
   {
     "symbol": "YIBO",
     "name": "Planet Image International Limited Class A Ordinary Shares",
-    "lastsale": "$3.76",
-    "netchange": "-0.34",
-    "pctchange": "-8.293%",
-    "volume": "5730",
-    "marketCap": "197894816.00",
+    "lastsale": "$3.90",
+    "netchange": "0.14",
+    "pctchange": "3.723%",
+    "volume": "19097",
+    "marketCap": "205263240.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -54504,11 +54364,11 @@
   {
     "symbol": "YJ",
     "name": "Yunji Inc. American Depository Shares",
-    "lastsale": "$1.67",
-    "netchange": "-0.26",
-    "pctchange": "-13.472%",
-    "volume": "8231",
-    "marketCap": "32838521.00",
+    "lastsale": "$1.5901",
+    "netchange": "-0.0799",
+    "pctchange": "-4.784%",
+    "volume": "1328",
+    "marketCap": "31267385.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -54518,11 +54378,11 @@
   {
     "symbol": "YMAB",
     "name": "Y-mAbs Therapeutics Inc. Common Stock",
-    "lastsale": "$10.30",
-    "netchange": "-0.08",
-    "pctchange": "-0.771%",
-    "volume": "304520",
-    "marketCap": "461327483.00",
+    "lastsale": "$10.54",
+    "netchange": "0.24",
+    "pctchange": "2.33%",
+    "volume": "272544",
+    "marketCap": "472076861.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54532,11 +54392,11 @@
   {
     "symbol": "YORW",
     "name": "York Water Company (The) Common Stock",
-    "lastsale": "$34.79",
-    "netchange": "-0.19",
-    "pctchange": "-0.543%",
-    "volume": "48451",
-    "marketCap": "500077131.00",
+    "lastsale": "$34.59",
+    "netchange": "-0.20",
+    "pctchange": "-0.575%",
+    "volume": "72657",
+    "marketCap": "497202298.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -54546,11 +54406,11 @@
   {
     "symbol": "YOSH",
     "name": "Yoshiharu Global Co. Class A Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "0.50",
-    "pctchange": "14.286%",
-    "volume": "95572",
-    "marketCap": "5770340.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.09",
+    "pctchange": "-2.25%",
+    "volume": "99876",
+    "marketCap": "5640507.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -54563,7 +54423,7 @@
     "lastsale": "$11.24",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "29",
+    "volume": "13",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54571,27 +54431,13 @@
     "sector": "Consumer Staples",
     "url": "/market-activity/stocks/yota"
   },
-  {
-    "symbol": "YOTAW",
-    "name": "Yotta Acquisition Corporation Warrant",
-    "lastsale": "$0.0451",
-    "netchange": "-0.0049",
-    "pctchange": "-9.80%",
-    "volume": "1200",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Farming/Seeds/Milling",
-    "sector": "Consumer Staples",
-    "url": "/market-activity/stocks/yotaw"
-  },
   {
     "symbol": "YQ",
     "name": "17 Education & Technology Group Inc. American Depositary Shares",
     "lastsale": "$1.78",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "33987",
+    "volume": "40988",
     "marketCap": "13789834.00",
     "country": "China",
     "ipoyear": "2020",
@@ -54602,11 +54448,11 @@
   {
     "symbol": "YTRA",
     "name": "Yatra Online Inc. Ordinary Shares",
-    "lastsale": "$1.42",
-    "netchange": "-0.01",
-    "pctchange": "-0.699%",
-    "volume": "31019",
-    "marketCap": "87438445.00",
+    "lastsale": "$1.43",
+    "netchange": "0.01",
+    "pctchange": "0.704%",
+    "volume": "50566",
+    "marketCap": "88054209.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -54616,11 +54462,11 @@
   {
     "symbol": "YXT",
     "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares",
-    "lastsale": "$2.52",
-    "netchange": "-0.13",
-    "pctchange": "-4.906%",
-    "volume": "29699",
-    "marketCap": "448938350.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.31",
+    "pctchange": "-12.302%",
+    "volume": "40581",
+    "marketCap": "393711807.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54630,11 +54476,11 @@
   {
     "symbol": "YY",
     "name": "JOYY Inc. American Depositary Shares",
-    "lastsale": "$40.90",
-    "netchange": "1.02",
-    "pctchange": "2.558%",
-    "volume": "453930",
-    "marketCap": "2489487294.00",
+    "lastsale": "$40.66",
+    "netchange": "-0.24",
+    "pctchange": "-0.587%",
+    "volume": "350086",
+    "marketCap": "2474879056.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -54644,11 +54490,11 @@
   {
     "symbol": "YYAI",
     "name": "Connexa Sports Technologies Inc. Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "-0.02",
-    "pctchange": "-1.493%",
-    "volume": "209626",
-    "marketCap": "8494799.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.08",
+    "pctchange": "-6.061%",
+    "volume": "476917",
+    "marketCap": "7979963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -54658,11 +54504,11 @@
   {
     "symbol": "YYGH",
     "name": "YY Group Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.83",
-    "netchange": "-0.04",
-    "pctchange": "-2.139%",
-    "volume": "12903",
-    "marketCap": "72147750.00",
+    "lastsale": "$1.90",
+    "netchange": "0.07",
+    "pctchange": "3.825%",
+    "volume": "45049",
+    "marketCap": "74907500.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -54672,11 +54518,11 @@
   {
     "symbol": "Z",
     "name": "Zillow Group Inc. Class C Capital Stock",
-    "lastsale": "$81.30",
-    "netchange": "-1.19",
-    "pctchange": "-1.443%",
-    "volume": "1685532",
-    "marketCap": "18988358489.00",
+    "lastsale": "$82.22",
+    "netchange": "0.92",
+    "pctchange": "1.132%",
+    "volume": "2445538",
+    "marketCap": "19203232902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -54686,11 +54532,11 @@
   {
     "symbol": "ZAPP",
     "name": "Zapp Electric Vehicles Group Limited Ordinary Shares",
-    "lastsale": "$1.49",
-    "netchange": "0.03",
-    "pctchange": "2.055%",
-    "volume": "135984",
-    "marketCap": "6272900.00",
+    "lastsale": "$1.55",
+    "netchange": "0.06",
+    "pctchange": "4.027%",
+    "volume": "144423",
+    "marketCap": "6525500.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54700,11 +54546,11 @@
   {
     "symbol": "ZAPPW",
     "name": "Zapp Electric Vehicles Group Limited Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "38778",
-    "marketCap": "41679.00",
+    "lastsale": "$0.01",
+    "netchange": "0.0001",
+    "pctchange": "1.01%",
+    "volume": "37328",
+    "marketCap": "42100.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54714,11 +54560,11 @@
   {
     "symbol": "ZBAO",
     "name": "Zhibao Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$2.55",
-    "netchange": "0.07",
-    "pctchange": "2.823%",
-    "volume": "2175808",
-    "marketCap": "80385601.00",
+    "lastsale": "$2.79",
+    "netchange": "0.24",
+    "pctchange": "9.412%",
+    "volume": "10724350",
+    "marketCap": "87951304.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -54728,11 +54574,11 @@
   {
     "symbol": "ZBIO",
     "name": "Zenas BioPharma Inc. Common Stock",
-    "lastsale": "$10.50",
-    "netchange": "0.66",
-    "pctchange": "6.707%",
-    "volume": "428237",
-    "marketCap": "438805889.00",
+    "lastsale": "$10.85",
+    "netchange": "0.35",
+    "pctchange": "3.333%",
+    "volume": "461956",
+    "marketCap": "453432751.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54742,11 +54588,11 @@
   {
     "symbol": "ZBRA",
     "name": "Zebra Technologies Corporation Class A Common Stock",
-    "lastsale": "$404.98",
-    "netchange": "-6.96",
-    "pctchange": "-1.69%",
-    "volume": "299581",
-    "marketCap": "20888879739.00",
+    "lastsale": "$409.32",
+    "netchange": "4.34",
+    "pctchange": "1.072%",
+    "volume": "222828",
+    "marketCap": "21112737061.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -54756,11 +54602,11 @@
   {
     "symbol": "ZCAR",
     "name": "Zoomcar Holdings Inc. Common Stock",
-    "lastsale": "$5.15",
-    "netchange": "-0.24",
-    "pctchange": "-4.453%",
-    "volume": "66073",
-    "marketCap": "10610772.00",
+    "lastsale": "$4.93",
+    "netchange": "-0.22",
+    "pctchange": "-4.272%",
+    "volume": "104192",
+    "marketCap": "10157496.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54770,11 +54616,11 @@
   {
     "symbol": "ZCARW",
     "name": "Zoomcar Holdings Inc. Warrants",
-    "lastsale": "$0.0148",
-    "netchange": "-0.0007",
-    "pctchange": "-4.516%",
-    "volume": "11927",
-    "marketCap": "30493.00",
+    "lastsale": "$0.0121",
+    "netchange": "-0.0027",
+    "pctchange": "-18.243%",
+    "volume": "106697",
+    "marketCap": "24930.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54784,11 +54630,11 @@
   {
     "symbol": "ZCMD",
     "name": "Zhongchao Inc. Class A Ordinary Shares",
-    "lastsale": "$1.43",
-    "netchange": "0.07",
-    "pctchange": "5.147%",
-    "volume": "13601",
-    "marketCap": "2938568.00",
+    "lastsale": "$1.6599",
+    "netchange": "0.2299",
+    "pctchange": "16.077%",
+    "volume": "56794",
+    "marketCap": "3411000.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54798,11 +54644,11 @@
   {
     "symbol": "ZD",
     "name": "Ziff Davis Inc. Common Stock",
-    "lastsale": "$57.72",
-    "netchange": "-1.11",
-    "pctchange": "-1.887%",
-    "volume": "341406",
-    "marketCap": "2467028644.00",
+    "lastsale": "$58.38",
+    "netchange": "0.66",
+    "pctchange": "1.143%",
+    "volume": "245361",
+    "marketCap": "2495237911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -54812,11 +54658,11 @@
   {
     "symbol": "ZENA",
     "name": "ZenaTech Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "0.15",
-    "pctchange": "2.525%",
-    "volume": "3398176",
-    "marketCap": "107571866.00",
+    "lastsale": "$6.22",
+    "netchange": "0.13",
+    "pctchange": "2.135%",
+    "volume": "1276776",
+    "marketCap": "109868146.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -54827,9 +54673,9 @@
     "symbol": "ZENV",
     "name": "Zenvia Inc. Class A Common Stock",
     "lastsale": "$1.55",
-    "netchange": "0.05",
-    "pctchange": "3.333%",
-    "volume": "60134",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43369",
     "marketCap": "64920929.00",
     "country": "Brazil",
     "ipoyear": "2021",
@@ -54841,9 +54687,9 @@
     "symbol": "ZEO",
     "name": "Zeo Energy Corporation Class A Common Stock",
     "lastsale": "$1.35",
-    "netchange": "-0.268",
-    "pctchange": "-16.564%",
-    "volume": "1294228",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1051168",
     "marketCap": "55397716.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -54857,7 +54703,7 @@
     "lastsale": "$0.057",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "221",
+    "volume": "503",
     "marketCap": "2339015.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -54868,11 +54714,11 @@
   {
     "symbol": "ZEUS",
     "name": "Olympic Steel Inc. Common Stock",
-    "lastsale": "$42.08",
-    "netchange": "0.09",
-    "pctchange": "0.214%",
-    "volume": "108021",
-    "marketCap": "468457367.00",
+    "lastsale": "$40.68",
+    "netchange": "-1.40",
+    "pctchange": "-3.327%",
+    "volume": "110626",
+    "marketCap": "452871809.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -54882,11 +54728,11 @@
   {
     "symbol": "ZG",
     "name": "Zillow Group Inc. Class A Common Stock",
-    "lastsale": "$78.26",
-    "netchange": "-1.05",
-    "pctchange": "-1.324%",
-    "volume": "298507",
-    "marketCap": "18278338688.00",
+    "lastsale": "$79.28",
+    "netchange": "1.02",
+    "pctchange": "1.303%",
+    "volume": "318127",
+    "marketCap": "18516569016.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Business Services",
@@ -54896,11 +54742,11 @@
   {
     "symbol": "ZI",
     "name": "ZoomInfo Technologies Inc Common Stock",
-    "lastsale": "$10.97",
-    "netchange": "-0.23",
-    "pctchange": "-2.054%",
-    "volume": "4131243",
-    "marketCap": "3766755242.00",
+    "lastsale": "$11.04",
+    "netchange": "0.07",
+    "pctchange": "0.638%",
+    "volume": "4590966",
+    "marketCap": "3790791055.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -54910,11 +54756,11 @@
   {
     "symbol": "ZIMV",
     "name": "ZimVie Inc. Common Stock",
-    "lastsale": "$14.39",
-    "netchange": "-0.27",
-    "pctchange": "-1.842%",
-    "volume": "116907",
-    "marketCap": "397147754.00",
+    "lastsale": "$13.93",
+    "netchange": "-0.46",
+    "pctchange": "-3.197%",
+    "volume": "212467",
+    "marketCap": "384452273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54924,11 +54770,11 @@
   {
     "symbol": "ZION",
     "name": "Zions Bancorporation N.A. Common Stock",
-    "lastsale": "$59.13",
-    "netchange": "-0.04",
-    "pctchange": "-0.068%",
-    "volume": "849274",
-    "marketCap": "8734164320.00",
+    "lastsale": "$59.16",
+    "netchange": "0.03",
+    "pctchange": "0.051%",
+    "volume": "869770",
+    "marketCap": "8738595657.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54938,11 +54784,11 @@
   {
     "symbol": "ZIONL",
     "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes",
-    "lastsale": "$25.04",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "7108",
-    "marketCap": "3698688899.00",
+    "lastsale": "$25.00",
+    "netchange": "-0.04",
+    "pctchange": "-0.16%",
+    "volume": "16228",
+    "marketCap": "3692780450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54952,11 +54798,11 @@
   {
     "symbol": "ZIONO",
     "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G",
-    "lastsale": "$25.02",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "15432",
-    "marketCap": "3695734674.00",
+    "lastsale": "$25.0133",
+    "netchange": "-0.0067",
+    "pctchange": "-0.027%",
+    "volume": "20984",
+    "marketCap": "3694745009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54966,11 +54812,11 @@
   {
     "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": "$23.24",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "4312",
-    "marketCap": "3432808706.00",
+    "lastsale": "$23.40",
+    "netchange": "0.16",
+    "pctchange": "0.688%",
+    "volume": "8305",
+    "marketCap": "3456442501.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54980,11 +54826,11 @@
   {
     "symbol": "ZJK",
     "name": "ZJK Industrial Co. Ltd. Ordinary Shares",
-    "lastsale": "$10.09",
-    "netchange": "-3.56",
-    "pctchange": "-26.081%",
-    "volume": "1238245",
-    "marketCap": "618012500.00",
+    "lastsale": "$14.09",
+    "netchange": "4.00",
+    "pctchange": "39.643%",
+    "volume": "10010278",
+    "marketCap": "863012500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -54994,11 +54840,11 @@
   {
     "symbol": "ZJYL",
     "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares",
-    "lastsale": "$0.732",
-    "netchange": "-0.118",
-    "pctchange": "-13.882%",
-    "volume": "383648",
-    "marketCap": "114592477.00",
+    "lastsale": "$0.7219",
+    "netchange": "-0.0101",
+    "pctchange": "-1.38%",
+    "volume": "112988",
+    "marketCap": "113011351.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Specialties",
@@ -55008,11 +54854,11 @@
   {
     "symbol": "ZKIN",
     "name": "ZK International Group Co. Ltd Ordinary Share",
-    "lastsale": "$0.60",
-    "netchange": "0.034",
-    "pctchange": "6.007%",
-    "volume": "157745",
-    "marketCap": "21688575.00",
+    "lastsale": "$0.6176",
+    "netchange": "0.0176",
+    "pctchange": "2.933%",
+    "volume": "98359",
+    "marketCap": "22324773.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -55022,11 +54868,11 @@
   {
     "symbol": "ZLAB",
     "name": "Zai Lab Limited American Depositary Shares",
-    "lastsale": "$28.00",
-    "netchange": "-0.31",
-    "pctchange": "-1.095%",
-    "volume": "427348",
-    "marketCap": "2789045476.00",
+    "lastsale": "$27.97",
+    "netchange": "-0.03",
+    "pctchange": "-0.107%",
+    "volume": "394004",
+    "marketCap": "2786057213.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55036,11 +54882,11 @@
   {
     "symbol": "ZM",
     "name": "Zoom Communications Inc. Class A Common Stock",
-    "lastsale": "$83.36",
-    "netchange": "-0.29",
-    "pctchange": "-0.347%",
-    "volume": "2172607",
-    "marketCap": "25549417448.00",
+    "lastsale": "$86.22",
+    "netchange": "2.86",
+    "pctchange": "3.431%",
+    "volume": "3357149",
+    "marketCap": "26425992951.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -55050,11 +54896,11 @@
   {
     "symbol": "ZNTL",
     "name": "Zentalis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "-0.05",
-    "pctchange": "-1.475%",
-    "volume": "847924",
-    "marketCap": "238026436.00",
+    "lastsale": "$3.50",
+    "netchange": "0.16",
+    "pctchange": "4.79%",
+    "volume": "924874",
+    "marketCap": "249428900.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55064,10 +54910,10 @@
   {
     "symbol": "ZOOZ",
     "name": "ZOOZ Power Ltd. Ordinary Shares",
-    "lastsale": "$2.97",
-    "netchange": "0.025",
-    "pctchange": "0.849%",
-    "volume": "8644",
+    "lastsale": "$2.905",
+    "netchange": "-0.065",
+    "pctchange": "-2.189%",
+    "volume": "9696",
     "marketCap": "0.00",
     "country": "Israel",
     "ipoyear": "",
@@ -55078,11 +54924,11 @@
   {
     "symbol": "ZOOZW",
     "name": "ZOOZ Power Ltd. Warrant",
-    "lastsale": "$0.0562",
-    "netchange": "0.0062",
-    "pctchange": "12.40%",
-    "volume": "3639",
-    "marketCap": "678116.00",
+    "lastsale": "$0.0633",
+    "netchange": "0.007",
+    "pctchange": "12.433%",
+    "volume": "330",
+    "marketCap": "763785.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -55092,11 +54938,11 @@
   {
     "symbol": "ZS",
     "name": "Zscaler Inc. Common Stock",
-    "lastsale": "$205.61",
-    "netchange": "-0.75",
-    "pctchange": "-0.363%",
-    "volume": "2576837",
-    "marketCap": "31353469928.00",
+    "lastsale": "$211.99",
+    "netchange": "6.38",
+    "pctchange": "3.103%",
+    "volume": "2457391",
+    "marketCap": "32326356160.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -55106,13 +54952,13 @@
   {
     "symbol": "ZSPC",
     "name": "zSpace Inc. Common stock",
-    "lastsale": "$22.00",
-    "netchange": "17.00",
-    "pctchange": "340.00%",
-    "volume": "2640030",
-    "marketCap": "498036660.00",
+    "lastsale": "$16.1524",
+    "netchange": "-5.8476",
+    "pctchange": "-26.58%",
+    "volume": "491161",
+    "marketCap": "365658516.00",
     "country": "United States",
-    "ipoyear": "",
+    "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
     "url": "/market-activity/stocks/zspc"
@@ -55120,11 +54966,11 @@
   {
     "symbol": "ZTEK",
     "name": "Zentek Ltd. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.917%",
-    "volume": "11878",
-    "marketCap": "112390000.00",
+    "lastsale": "$1.09",
+    "netchange": "0.01",
+    "pctchange": "0.926%",
+    "volume": "18715",
+    "marketCap": "113430648.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -55134,11 +54980,11 @@
   {
     "symbol": "ZUMZ",
     "name": "Zumiez Inc. Common Stock",
-    "lastsale": "$20.16",
-    "netchange": "-2.50",
-    "pctchange": "-11.033%",
-    "volume": "803343",
-    "marketCap": "385890805.00",
+    "lastsale": "$22.34",
+    "netchange": "2.18",
+    "pctchange": "10.813%",
+    "volume": "736784",
+    "marketCap": "427619077.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -55148,11 +54994,11 @@
   {
     "symbol": "ZURA",
     "name": "Zura Bio Limited Class A Ordinary Shares",
-    "lastsale": "$2.80",
-    "netchange": "0.06",
-    "pctchange": "2.19%",
-    "volume": "259597",
-    "marketCap": "182821884.00",
+    "lastsale": "$2.88",
+    "netchange": "0.08",
+    "pctchange": "2.857%",
+    "volume": "806057",
+    "marketCap": "188045366.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -55162,11 +55008,11 @@
   {
     "symbol": "ZVRA",
     "name": "Zevra Therapeutics Inc. Common Stock",
-    "lastsale": "$8.995",
-    "netchange": "-0.185",
-    "pctchange": "-2.015%",
-    "volume": "392865",
-    "marketCap": "480116508.00",
+    "lastsale": "$9.15",
+    "netchange": "0.155",
+    "pctchange": "1.723%",
+    "volume": "261489",
+    "marketCap": "488389778.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55176,11 +55022,11 @@
   {
     "symbol": "ZVSA",
     "name": "ZyVersa Therapeutics Inc. Common Stock",
-    "lastsale": "$1.0305",
-    "netchange": "0.0105",
-    "pctchange": "1.029%",
-    "volume": "38612",
-    "marketCap": "2415689.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.0105",
+    "pctchange": "-1.019%",
+    "volume": "42583",
+    "marketCap": "2391075.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55190,11 +55036,11 @@
   {
     "symbol": "ZYME",
     "name": "Zymeworks Inc. Common Stock",
-    "lastsale": "$14.20",
-    "netchange": "0.09",
-    "pctchange": "0.638%",
-    "volume": "247147",
-    "marketCap": "978060869.00",
+    "lastsale": "$14.25",
+    "netchange": "0.05",
+    "pctchange": "0.352%",
+    "volume": "407260",
+    "marketCap": "981504746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55204,11 +55050,11 @@
   {
     "symbol": "ZYXI",
     "name": "Zynex Inc. Common Stock",
-    "lastsale": "$7.94",
-    "netchange": "-0.07",
-    "pctchange": "-0.874%",
-    "volume": "80573",
-    "marketCap": "252853627.00",
+    "lastsale": "$8.13",
+    "netchange": "0.19",
+    "pctchange": "2.393%",
+    "volume": "53349",
+    "marketCap": "258904281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json
index ddf19cce..5c0a40ba 100644
--- a/nasdaq/nasdaq_tickers.json
+++ b/nasdaq/nasdaq_tickers.json
@@ -45,7 +45,6 @@
   "ACNT",
   "ACOG",
   "ACON",
-  "ACONW",
   "ACRS",
   "ACRV",
   "ACT",
@@ -119,6 +118,7 @@
   "AILEW",
   "AIMAU",
   "AIMAW",
+  "AIMBU",
   "AIMD",
   "AIOT",
   "AIP",
@@ -147,7 +147,6 @@
   "ALCE",
   "ALCO",
   "ALCY",
-  "ALCYW",
   "ALDFU",
   "ALDX",
   "ALEC",
@@ -404,6 +403,7 @@
   "BATRK",
   "BAYA",
   "BAYAR",
+  "BAYAU",
   "BBCP",
   "BBGI",
   "BBIO",
@@ -417,6 +417,7 @@
   "BCBP",
   "BCDA",
   "BCG",
+  "BCGWW",
   "BCLI",
   "BCML",
   "BCOV",
@@ -427,7 +428,6 @@
   "BCTXW",
   "BCYC",
   "BDMD",
-  "BDMDW",
   "BDRX",
   "BDSX",
   "BDTX",
@@ -522,9 +522,6 @@
   "BNTX",
   "BNZI",
   "BNZIW",
-  "BOCN",
-  "BOCNU",
-  "BOCNW",
   "BOF",
   "BOKF",
   "BOLD",
@@ -535,6 +532,7 @@
   "BOTJ",
   "BOWN",
   "BOWNR",
+  "BOWNU",
   "BOXL",
   "BPMC",
   "BPOP",
@@ -560,6 +558,7 @@
   "BRLT",
   "BRNS",
   "BROG",
+  "BROGW",
   "BRTX",
   "BRY",
   "BRZE",
@@ -659,6 +658,7 @@
   "CCIRU",
   "CCIRW",
   "CCIX",
+  "CCIXU",
   "CCIXW",
   "CCLD",
   "CCLDO",
@@ -712,7 +712,6 @@
   "CFFI",
   "CFFN",
   "CFFS",
-  "CFFSU",
   "CFLT",
   "CFSB",
   "CG",
@@ -790,7 +789,6 @@
   "CLPT",
   "CLRB",
   "CLRC",
-  "CLRCR",
   "CLRCW",
   "CLRO",
   "CLSD",
@@ -818,6 +816,7 @@
   "CNET",
   "CNEY",
   "CNFR",
+  "CNFRZ",
   "CNOB",
   "CNOBP",
   "CNSL",
@@ -884,7 +883,6 @@
   "CREVW",
   "CREX",
   "CRGO",
-  "CRGOW",
   "CRGX",
   "CRIS",
   "CRKN",
@@ -1002,6 +1000,7 @@
   "DDI",
   "DDOG",
   "DECA",
+  "DECAU",
   "DECAW",
   "DENN",
   "DERM",
@@ -1071,7 +1070,6 @@
   "DTI",
   "DTIL",
   "DTSQ",
-  "DTSQR",
   "DTSS",
   "DTST",
   "DTSTW",
@@ -1086,7 +1084,6 @@
   "DXPE",
   "DXR",
   "DYAI",
-  "DYCQ",
   "DYN",
   "DYNXU",
   "EA",
@@ -1098,7 +1095,6 @@
   "EBTC",
   "ECBK",
   "ECDA",
-  "ECDAW",
   "ECOR",
   "ECPG",
   "ECX",
@@ -1118,7 +1114,6 @@
   "EFSCP",
   "EGAN",
   "EGBN",
-  "EGHT",
   "EH",
   "EHGO",
   "EHTH",
@@ -1142,7 +1137,6 @@
   "EMCGW",
   "EMKR",
   "EML",
-  "ENG",
   "ENGN",
   "ENGNW",
   "ENLT",
@@ -1218,7 +1212,6 @@
   "EXE",
   "EXEEL",
   "EXEEW",
-  "EXEEZ",
   "EXEL",
   "EXFY",
   "EXLS",
@@ -1324,7 +1317,6 @@
   "FMBH",
   "FMNB",
   "FMST",
-  "FMSTW",
   "FNGR",
   "FNKO",
   "FNLC",
@@ -1416,6 +1408,7 @@
   "GANX",
   "GASS",
   "GATE",
+  "GATEW",
   "GAUZ",
   "GBBK",
   "GBBKR",
@@ -1430,15 +1423,18 @@
   "GDC",
   "GDEN",
   "GDEV",
+  "GDEVW",
   "GDHG",
   "GDRX",
   "GDS",
+  "GDST",
   "GDSTW",
   "GDTC",
   "GDYN",
   "GECC",
   "GECCH",
   "GECCI",
+  "GECCO",
   "GECCZ",
   "GEG",
   "GEGGL",
@@ -1456,9 +1452,6 @@
   "GGR",
   "GGROW",
   "GH",
-  "GHIX",
-  "GHIXU",
-  "GHIXW",
   "GHRS",
   "GIFI",
   "GIFT",
@@ -1479,8 +1472,7 @@
   "GLBZ",
   "GLDD",
   "GLE",
-  "GLLIR",
-  "GLLIW",
+  "GLLI",
   "GLMD",
   "GLNG",
   "GLPG",
@@ -1507,7 +1499,6 @@
   "GO",
   "GOCO",
   "GODN",
-  "GODNR",
   "GOEV",
   "GOEVW",
   "GOGL",
@@ -1571,6 +1562,7 @@
   "HAFC",
   "HAIA",
   "HAIAU",
+  "HAIAW",
   "HAIN",
   "HALO",
   "HAO",
@@ -1590,7 +1582,7 @@
   "HCSG",
   "HCTI",
   "HCVI",
-  "HCVIW",
+  "HCVIU",
   "HCWB",
   "HDL",
   "HDSN",
@@ -1630,7 +1622,6 @@
   "HOLX",
   "HON",
   "HOND",
-  "HONDU",
   "HONDW",
   "HONE",
   "HOOD",
@@ -1643,6 +1634,7 @@
   "HOVRW",
   "HOWL",
   "HPAI",
+  "HPAIW",
   "HPH",
   "HPK",
   "HPKEW",
@@ -1860,7 +1852,6 @@
   "ISPR",
   "ISRG",
   "ISRL",
-  "ISRLU",
   "ISRLW",
   "ISSC",
   "ISTR",
@@ -1921,8 +1912,6 @@
   "JUNS",
   "JVA",
   "JVSA",
-  "JVSAR",
-  "JVSAU",
   "JWEL",
   "JXJT",
   "JYD",
@@ -2107,6 +2096,7 @@
   "LOOP",
   "LOPE",
   "LOT",
+  "LOTWW",
   "LOVE",
   "LPAA",
   "LPAAU",
@@ -2281,7 +2271,6 @@
   "MLAB",
   "MLCO",
   "MLEC",
-  "MLECW",
   "MLGO",
   "MLKN",
   "MLTX",
@@ -2289,7 +2278,6 @@
   "MMLP",
   "MMSI",
   "MMV",
-  "MMVWW",
   "MMYT",
   "MNDO",
   "MNDR",
@@ -2318,7 +2306,6 @@
   "MOGO",
   "MOLN",
   "MOMO",
-  "MOND",
   "MORN",
   "MOVE",
   "MPAA",
@@ -2389,6 +2376,7 @@
   "NA",
   "NAAS",
   "NAII",
+  "NAMI",
   "NAMS",
   "NAMSW",
   "NAOV",
@@ -2723,7 +2711,6 @@
   "PCSA",
   "PCSC",
   "PCT",
-  "PCTTU",
   "PCTTW",
   "PCTY",
   "PCVX",
@@ -2976,6 +2963,7 @@
   "RDVT",
   "RDWR",
   "RDZN",
+  "RDZNW",
   "REAL",
   "REAX",
   "REBN",
@@ -2999,8 +2987,7 @@
   "REVB",
   "REVBW",
   "REYN",
-  "RFAC",
-  "RFACR",
+  "RFACW",
   "RFAI",
   "RFAIR",
   "RFIL",
@@ -3054,6 +3041,7 @@
   "ROAD",
   "ROCK",
   "ROCL",
+  "ROCLU",
   "ROCLW",
   "ROIC",
   "ROIV",
@@ -3397,7 +3385,6 @@
   "SVMHW",
   "SVRA",
   "SVRE",
-  "SVREW",
   "SWAG",
   "SWAGW",
   "SWBI",
@@ -3506,7 +3493,6 @@
   "TKNO",
   "TLF",
   "TLGY",
-  "TLGYW",
   "TLN",
   "TLPH",
   "TLRY",
@@ -3523,6 +3509,7 @@
   "TNDM",
   "TNFA",
   "TNGX",
+  "TNMG",
   "TNON",
   "TNONW",
   "TNXP",
@@ -3777,6 +3764,7 @@
   "WATT",
   "WAVE",
   "WAVS",
+  "WAVSW",
   "WAY",
   "WB",
   "WBA",
@@ -3808,6 +3796,7 @@
   "WING",
   "WINT",
   "WINV",
+  "WINVR",
   "WINVU",
   "WINVW",
   "WISA",
@@ -3890,6 +3879,7 @@
   "YGMZ",
   "YHGJ",
   "YHNA",
+  "YHNAR",
   "YI",
   "YIBO",
   "YJ",
@@ -3897,7 +3887,6 @@
   "YORW",
   "YOSH",
   "YOTA",
-  "YOTAW",
   "YQ",
   "YTRA",
   "YXT",
diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt
index 9d2146ba..46c3573b 100644
--- a/nasdaq/nasdaq_tickers.txt
+++ b/nasdaq/nasdaq_tickers.txt
@@ -44,7 +44,6 @@ ACNB
 ACNT
 ACOG
 ACON
-ACONW
 ACRS
 ACRV
 ACT
@@ -118,6 +117,7 @@ AILE
 AILEW
 AIMAU
 AIMAW
+AIMBU
 AIMD
 AIOT
 AIP
@@ -146,7 +146,6 @@ ALBT
 ALCE
 ALCO
 ALCY
-ALCYW
 ALDFU
 ALDX
 ALEC
@@ -403,6 +402,7 @@ BATRA
 BATRK
 BAYA
 BAYAR
+BAYAU
 BBCP
 BBGI
 BBIO
@@ -416,6 +416,7 @@ BCAX
 BCBP
 BCDA
 BCG
+BCGWW
 BCLI
 BCML
 BCOV
@@ -426,7 +427,6 @@ BCTX
 BCTXW
 BCYC
 BDMD
-BDMDW
 BDRX
 BDSX
 BDTX
@@ -521,9 +521,6 @@ BNTC
 BNTX
 BNZI
 BNZIW
-BOCN
-BOCNU
-BOCNW
 BOF
 BOKF
 BOLD
@@ -534,6 +531,7 @@ BOSC
 BOTJ
 BOWN
 BOWNR
+BOWNU
 BOXL
 BPMC
 BPOP
@@ -559,6 +557,7 @@ BRLSW
 BRLT
 BRNS
 BROG
+BROGW
 BRTX
 BRY
 BRZE
@@ -658,6 +657,7 @@ CCIR
 CCIRU
 CCIRW
 CCIX
+CCIXU
 CCIXW
 CCLD
 CCLDO
@@ -711,7 +711,6 @@ CFBK
 CFFI
 CFFN
 CFFS
-CFFSU
 CFLT
 CFSB
 CG
@@ -789,7 +788,6 @@ CLPS
 CLPT
 CLRB
 CLRC
-CLRCR
 CLRCW
 CLRO
 CLSD
@@ -817,6 +815,7 @@ CNDT
 CNET
 CNEY
 CNFR
+CNFRZ
 CNOB
 CNOBP
 CNSL
@@ -883,7 +882,6 @@ CREV
 CREVW
 CREX
 CRGO
-CRGOW
 CRGX
 CRIS
 CRKN
@@ -1001,6 +999,7 @@ DCTH
 DDI
 DDOG
 DECA
+DECAU
 DECAW
 DENN
 DERM
@@ -1070,7 +1069,6 @@ DTCK
 DTI
 DTIL
 DTSQ
-DTSQR
 DTSS
 DTST
 DTSTW
@@ -1085,7 +1083,6 @@ DXLG
 DXPE
 DXR
 DYAI
-DYCQ
 DYN
 DYNXU
 EA
@@ -1097,7 +1094,6 @@ EBON
 EBTC
 ECBK
 ECDA
-ECDAW
 ECOR
 ECPG
 ECX
@@ -1117,7 +1113,6 @@ EFSC
 EFSCP
 EGAN
 EGBN
-EGHT
 EH
 EHGO
 EHTH
@@ -1141,7 +1136,6 @@ EMCG
 EMCGW
 EMKR
 EML
-ENG
 ENGN
 ENGNW
 ENLT
@@ -1217,7 +1211,6 @@ EXC
 EXE
 EXEEL
 EXEEW
-EXEEZ
 EXEL
 EXFY
 EXLS
@@ -1323,7 +1316,6 @@ FMAO
 FMBH
 FMNB
 FMST
-FMSTW
 FNGR
 FNKO
 FNLC
@@ -1415,6 +1407,7 @@ GAN
 GANX
 GASS
 GATE
+GATEW
 GAUZ
 GBBK
 GBBKR
@@ -1429,15 +1422,18 @@ GCTK
 GDC
 GDEN
 GDEV
+GDEVW
 GDHG
 GDRX
 GDS
+GDST
 GDSTW
 GDTC
 GDYN
 GECC
 GECCH
 GECCI
+GECCO
 GECCZ
 GEG
 GEGGL
@@ -1455,9 +1451,6 @@ GGAL
 GGR
 GGROW
 GH
-GHIX
-GHIXU
-GHIXW
 GHRS
 GIFI
 GIFT
@@ -1478,8 +1471,7 @@ GLBS
 GLBZ
 GLDD
 GLE
-GLLIR
-GLLIW
+GLLI
 GLMD
 GLNG
 GLPG
@@ -1506,7 +1498,6 @@ GNTX
 GO
 GOCO
 GODN
-GODNR
 GOEV
 GOEVW
 GOGL
@@ -1570,6 +1561,7 @@ GYRO
 HAFC
 HAIA
 HAIAU
+HAIAW
 HAIN
 HALO
 HAO
@@ -1589,7 +1581,7 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIW
+HCVIU
 HCWB
 HDL
 HDSN
@@ -1629,7 +1621,6 @@ HOLOW
 HOLX
 HON
 HOND
-HONDU
 HONDW
 HONE
 HOOD
@@ -1642,6 +1633,7 @@ HOVR
 HOVRW
 HOWL
 HPAI
+HPAIW
 HPH
 HPK
 HPKEW
@@ -1859,7 +1851,6 @@ ISPOW
 ISPR
 ISRG
 ISRL
-ISRLU
 ISRLW
 ISSC
 ISTR
@@ -1920,8 +1911,6 @@ JUNE
 JUNS
 JVA
 JVSA
-JVSAR
-JVSAU
 JWEL
 JXJT
 JYD
@@ -2106,6 +2095,7 @@ LOGI
 LOOP
 LOPE
 LOT
+LOTWW
 LOVE
 LPAA
 LPAAU
@@ -2280,7 +2270,6 @@ MKZR
 MLAB
 MLCO
 MLEC
-MLECW
 MLGO
 MLKN
 MLTX
@@ -2288,7 +2277,6 @@ MLYS
 MMLP
 MMSI
 MMV
-MMVWW
 MMYT
 MNDO
 MNDR
@@ -2317,7 +2305,6 @@ MOFG
 MOGO
 MOLN
 MOMO
-MOND
 MORN
 MOVE
 MPAA
@@ -2388,6 +2375,7 @@ MYSZ
 NA
 NAAS
 NAII
+NAMI
 NAMS
 NAMSW
 NAOV
@@ -2722,7 +2710,6 @@ PCRX
 PCSA
 PCSC
 PCT
-PCTTU
 PCTTW
 PCTY
 PCVX
@@ -2975,6 +2962,7 @@ RDUS
 RDVT
 RDWR
 RDZN
+RDZNW
 REAL
 REAX
 REBN
@@ -2998,8 +2986,7 @@ RETO
 REVB
 REVBW
 REYN
-RFAC
-RFACR
+RFACW
 RFAI
 RFAIR
 RFIL
@@ -3053,6 +3040,7 @@ RNXT
 ROAD
 ROCK
 ROCL
+ROCLU
 ROCLW
 ROIC
 ROIV
@@ -3396,7 +3384,6 @@ SVMH
 SVMHW
 SVRA
 SVRE
-SVREW
 SWAG
 SWAGW
 SWBI
@@ -3505,7 +3492,6 @@ TKLF
 TKNO
 TLF
 TLGY
-TLGYW
 TLN
 TLPH
 TLRY
@@ -3522,6 +3508,7 @@ TMUS
 TNDM
 TNFA
 TNGX
+TNMG
 TNON
 TNONW
 TNXP
@@ -3776,6 +3763,7 @@ WASH
 WATT
 WAVE
 WAVS
+WAVSW
 WAY
 WB
 WBA
@@ -3807,6 +3795,7 @@ WINA
 WING
 WINT
 WINV
+WINVR
 WINVU
 WINVW
 WISA
@@ -3889,6 +3878,7 @@ XYLO
 YGMZ
 YHGJ
 YHNA
+YHNAR
 YI
 YIBO
 YJ
@@ -3896,7 +3886,6 @@ YMAB
 YORW
 YOSH
 YOTA
-YOTAW
 YQ
 YTRA
 YXT
diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json
index cc373f39..8182dca7 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": "$137.87",
-    "netchange": "-2.33",
-    "pctchange": "-1.662%",
-    "volume": "1994521",
-    "marketCap": "39613866001.00",
+    "lastsale": "$140.58",
+    "netchange": "2.71",
+    "pctchange": "1.966%",
+    "volume": "1297597",
+    "marketCap": "40392523989.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -16,11 +16,11 @@
   {
     "symbol": "AA",
     "name": "Alcoa Corporation Common Stock ",
-    "lastsale": "$46.17",
-    "netchange": "0.30",
-    "pctchange": "0.654%",
-    "volume": "2231710",
-    "marketCap": "11928242409.00",
+    "lastsale": "$42.49",
+    "netchange": "-3.68",
+    "pctchange": "-7.971%",
+    "volume": "9525301",
+    "marketCap": "10977496642.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Aluminum",
@@ -30,10 +30,10 @@
   {
     "symbol": "AACT",
     "name": "Ares Acquisition Corporation II Class A Ordinary Shares",
-    "lastsale": "$10.93",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3075",
+    "lastsale": "$10.925",
+    "netchange": "-0.005",
+    "pctchange": "-0.046%",
+    "volume": "34649",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -45,9 +45,9 @@
     "symbol": "AAM",
     "name": "AA Mission Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$10.07",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "5777",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5477",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAP",
     "name": "Advance Auto Parts Inc.",
-    "lastsale": "$43.61",
-    "netchange": "-0.40",
-    "pctchange": "-0.909%",
-    "volume": "2315698",
-    "marketCap": "2605022112.00",
+    "lastsale": "$44.97",
+    "netchange": "1.36",
+    "pctchange": "3.119%",
+    "volume": "2222147",
+    "marketCap": "2686261050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAT",
     "name": "American Assets Trust Inc. Common Stock",
-    "lastsale": "$27.83",
-    "netchange": "-0.64",
-    "pctchange": "-2.248%",
-    "volume": "226032",
-    "marketCap": "1694891055.00",
+    "lastsale": "$27.74",
+    "netchange": "-0.09",
+    "pctchange": "-0.323%",
+    "volume": "207888",
+    "marketCap": "1689409912.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -86,11 +86,11 @@
   {
     "symbol": "AB",
     "name": "AllianceBernstein Holding L.P.  Units",
-    "lastsale": "$35.80",
+    "lastsale": "$35.60",
     "netchange": "-0.20",
-    "pctchange": "-0.556%",
-    "volume": "247512",
-    "marketCap": "4060985781.00",
+    "pctchange": "-0.559%",
+    "volume": "253380",
+    "marketCap": "4038298709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABBV",
     "name": "AbbVie Inc. Common Stock",
-    "lastsale": "$176.17",
-    "netchange": "-0.29",
-    "pctchange": "-0.164%",
-    "volume": "5437739",
-    "marketCap": "311317110703.00",
+    "lastsale": "$176.19",
+    "netchange": "0.02",
+    "pctchange": "0.011%",
+    "volume": "4834692",
+    "marketCap": "311352453509.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCB",
     "name": "Ameris Bancorp Common Stock",
-    "lastsale": "$68.87",
-    "netchange": "-0.47",
-    "pctchange": "-0.678%",
-    "volume": "189250",
-    "marketCap": "4756625695.00",
+    "lastsale": "$69.39",
+    "netchange": "0.52",
+    "pctchange": "0.755%",
+    "volume": "196753",
+    "marketCap": "4792540395.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABEV",
     "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)",
-    "lastsale": "$2.34",
-    "netchange": "0.08",
-    "pctchange": "3.54%",
-    "volume": "30422059",
-    "marketCap": "36863969885.00",
+    "lastsale": "$2.29",
+    "netchange": "-0.05",
+    "pctchange": "-2.137%",
+    "volume": "39898021",
+    "marketCap": "36076278220.00",
     "country": "Brazil",
     "ipoyear": "2013",
     "industry": "Beverages (Production/Distribution)",
@@ -142,11 +142,11 @@
   {
     "symbol": "ABG",
     "name": "Asbury Automotive Group Inc Common Stock",
-    "lastsale": "$259.16",
-    "netchange": "-6.21",
-    "pctchange": "-2.34%",
-    "volume": "207429",
-    "marketCap": "5076285874.00",
+    "lastsale": "$258.98",
+    "netchange": "-0.18",
+    "pctchange": "-0.069%",
+    "volume": "99651",
+    "marketCap": "5072760132.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -156,11 +156,11 @@
   {
     "symbol": "ABM",
     "name": "ABM Industries Incorporated Common Stock",
-    "lastsale": "$56.70",
-    "netchange": "-0.39",
-    "pctchange": "-0.683%",
-    "volume": "272284",
-    "marketCap": "3560264385.00",
+    "lastsale": "$57.44",
+    "netchange": "0.74",
+    "pctchange": "1.305%",
+    "volume": "253612",
+    "marketCap": "3606729917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABR",
     "name": "Arbor Realty Trust Common Stock",
-    "lastsale": "$14.00",
-    "netchange": "-0.13",
-    "pctchange": "-0.92%",
-    "volume": "1744868",
-    "marketCap": "2640522878.00",
+    "lastsale": "$14.31",
+    "netchange": "0.31",
+    "pctchange": "2.214%",
+    "volume": "1642668",
+    "marketCap": "2698991599.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -184,10 +184,10 @@
   {
     "symbol": "ABR^D",
     "name": "Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share",
-    "lastsale": "$19.00",
-    "netchange": "-0.10",
-    "pctchange": "-0.524%",
-    "volume": "27346",
+    "lastsale": "$19.08",
+    "netchange": "0.08",
+    "pctchange": "0.421%",
+    "volume": "25465",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -198,10 +198,10 @@
   {
     "symbol": "ABR^E",
     "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.53",
-    "netchange": "-0.12",
-    "pctchange": "-0.643%",
-    "volume": "15815",
+    "lastsale": "$18.55",
+    "netchange": "0.02",
+    "pctchange": "0.108%",
+    "volume": "33969",
     "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": "$21.35",
-    "netchange": "0.01",
-    "pctchange": "0.047%",
-    "volume": "27205",
+    "lastsale": "$21.21",
+    "netchange": "-0.14",
+    "pctchange": "-0.656%",
+    "volume": "27437",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -226,11 +226,11 @@
   {
     "symbol": "ABT",
     "name": "Abbott Laboratories Common Stock",
-    "lastsale": "$115.59",
-    "netchange": "-0.38",
-    "pctchange": "-0.328%",
-    "volume": "3263703",
-    "marketCap": "200485678071.00",
+    "lastsale": "$115.60",
+    "netchange": "0.01",
+    "pctchange": "0.009%",
+    "volume": "5300304",
+    "marketCap": "200503022623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -240,11 +240,11 @@
   {
     "symbol": "AC",
     "name": "Associated Capital Group Inc. Common Stock",
-    "lastsale": "$36.17",
-    "netchange": "0.95",
-    "pctchange": "2.697%",
-    "volume": "8496",
-    "marketCap": "768147173.00",
+    "lastsale": "$36.49",
+    "netchange": "0.32",
+    "pctchange": "0.885%",
+    "volume": "1469",
+    "marketCap": "774943056.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -254,11 +254,11 @@
   {
     "symbol": "ACA",
     "name": "Arcosa Inc. Common Stock ",
-    "lastsale": "$107.14",
-    "netchange": "-1.58",
-    "pctchange": "-1.453%",
-    "volume": "151591",
-    "marketCap": "5225948281.00",
+    "lastsale": "$108.35",
+    "netchange": "1.21",
+    "pctchange": "1.129%",
+    "volume": "195312",
+    "marketCap": "5284968230.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -268,11 +268,11 @@
   {
     "symbol": "ACCO",
     "name": "Acco Brands Corporation Common Stock",
-    "lastsale": "$6.02",
-    "netchange": "-0.28",
-    "pctchange": "-4.444%",
-    "volume": "610981",
-    "marketCap": "559143668.00",
+    "lastsale": "$6.09",
+    "netchange": "0.07",
+    "pctchange": "1.163%",
+    "volume": "511506",
+    "marketCap": "565645339.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -282,11 +282,11 @@
   {
     "symbol": "ACEL",
     "name": "Accel Entertainment Inc. ",
-    "lastsale": "$12.05",
-    "netchange": "-0.04",
-    "pctchange": "-0.331%",
-    "volume": "261726",
-    "marketCap": "992238657.00",
+    "lastsale": "$12.35",
+    "netchange": "0.30",
+    "pctchange": "2.49%",
+    "volume": "936329",
+    "marketCap": "1016941694.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -296,11 +296,11 @@
   {
     "symbol": "ACHR",
     "name": "Archer Aviation Inc. Class A Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "0.70",
-    "pctchange": "10.057%",
-    "volume": "57235897",
-    "marketCap": "3257588675.00",
+    "lastsale": "$8.28",
+    "netchange": "0.62",
+    "pctchange": "8.094%",
+    "volume": "43365232",
+    "marketCap": "3521257732.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -311,9 +311,9 @@
     "symbol": "ACI",
     "name": "Albertsons Companies Inc. Class A Common Stock",
     "lastsale": "$19.14",
-    "netchange": "-0.17",
-    "pctchange": "-0.88%",
-    "volume": "1780419",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1737250",
     "marketCap": "11088722232.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -324,11 +324,11 @@
   {
     "symbol": "ACM",
     "name": "AECOM Common Stock",
-    "lastsale": "$114.22",
-    "netchange": "-0.71",
-    "pctchange": "-0.618%",
-    "volume": "650746",
-    "marketCap": "15130004271.00",
+    "lastsale": "$113.75",
+    "netchange": "-0.47",
+    "pctchange": "-0.411%",
+    "volume": "397579",
+    "marketCap": "15067746330.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Military/Government/Technical",
@@ -338,11 +338,11 @@
   {
     "symbol": "ACN",
     "name": "Accenture plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$358.13",
-    "netchange": "-1.90",
-    "pctchange": "-0.528%",
-    "volume": "1819085",
-    "marketCap": "223889769158.00",
+    "lastsale": "$362.70",
+    "netchange": "4.57",
+    "pctchange": "1.276%",
+    "volume": "2331861",
+    "marketCap": "226746765905.00",
     "country": "Ireland",
     "ipoyear": "2001",
     "industry": "Business Services",
@@ -353,9 +353,9 @@
     "symbol": "ACP",
     "name": "abrdn Income Credit Strategies Fund Common Shares",
     "lastsale": "$6.42",
-    "netchange": "-0.03",
-    "pctchange": "-0.465%",
-    "volume": "510672",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "744492",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -366,10 +366,10 @@
   {
     "symbol": "ACP^A",
     "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock",
-    "lastsale": "$24.37",
-    "netchange": "0.8249",
-    "pctchange": "3.503%",
-    "volume": "850",
+    "lastsale": "$24.38",
+    "netchange": "0.01",
+    "pctchange": "0.041%",
+    "volume": "865",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -380,11 +380,11 @@
   {
     "symbol": "ACR",
     "name": "ACRES Commercial Realty Corp. Common Stock",
-    "lastsale": "$17.62",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10940",
-    "marketCap": "136324301.00",
+    "lastsale": "$17.37",
+    "netchange": "-0.25",
+    "pctchange": "-1.419%",
+    "volume": "9984",
+    "marketCap": "134390075.00",
     "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": "$25.17",
-    "netchange": "-0.035",
-    "pctchange": "-0.139%",
-    "volume": "3635",
+    "lastsale": "$25.19",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "7287",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -408,10 +408,10 @@
   {
     "symbol": "ACR^D",
     "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.99",
-    "netchange": "-0.06",
-    "pctchange": "-0.26%",
-    "volume": "4576",
+    "lastsale": "$22.9948",
+    "netchange": "0.0048",
+    "pctchange": "0.021%",
+    "volume": "490",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -422,11 +422,11 @@
   {
     "symbol": "ACRE",
     "name": "Ares Commercial Real Estate Corporation Common Stock",
-    "lastsale": "$6.98",
-    "netchange": "-0.10",
-    "pctchange": "-1.412%",
-    "volume": "309532",
-    "marketCap": "380704402.00",
+    "lastsale": "$7.06",
+    "netchange": "0.08",
+    "pctchange": "1.146%",
+    "volume": "250296",
+    "marketCap": "385067777.00",
     "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": "$23.03",
-    "netchange": "0.19",
-    "pctchange": "0.832%",
-    "volume": "32202",
-    "marketCap": "238658831.00",
+    "lastsale": "$23.20",
+    "netchange": "0.17",
+    "pctchange": "0.738%",
+    "volume": "27568",
+    "marketCap": "240420533.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance/Investors Services",
@@ -450,11 +450,11 @@
   {
     "symbol": "ADC",
     "name": "Agree Realty Corporation Common Stock",
-    "lastsale": "$75.10",
-    "netchange": "-0.42",
-    "pctchange": "-0.556%",
-    "volume": "400158",
-    "marketCap": "7774553043.00",
+    "lastsale": "$74.72",
+    "netchange": "-0.38",
+    "pctchange": "-0.506%",
+    "volume": "533261",
+    "marketCap": "7735214425.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -465,9 +465,9 @@
     "symbol": "ADC^A",
     "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$19.64",
-    "netchange": "-0.08",
-    "pctchange": "-0.406%",
-    "volume": "16217",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6866",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -478,11 +478,11 @@
   {
     "symbol": "ADCT",
     "name": "ADC Therapeutics SA Common Shares",
-    "lastsale": "$1.92",
-    "netchange": "-0.15",
-    "pctchange": "-7.246%",
-    "volume": "736599",
-    "marketCap": "185644065.00",
+    "lastsale": "$3.13",
+    "netchange": "1.21",
+    "pctchange": "63.021%",
+    "volume": "8876876",
+    "marketCap": "302638501.00",
     "country": "Switzerland",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -492,11 +492,11 @@
   {
     "symbol": "ADM",
     "name": "Archer-Daniels-Midland Company Common Stock",
-    "lastsale": "$52.28",
-    "netchange": "0.51",
-    "pctchange": "0.985%",
-    "volume": "2991796",
-    "marketCap": "25017732426.00",
+    "lastsale": "$51.42",
+    "netchange": "-0.86",
+    "pctchange": "-1.645%",
+    "volume": "2766217",
+    "marketCap": "24606193598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -506,11 +506,11 @@
   {
     "symbol": "ADNT",
     "name": "Adient plc Ordinary Shares ",
-    "lastsale": "$19.49",
-    "netchange": "-0.83",
-    "pctchange": "-4.085%",
-    "volume": "1285029",
-    "marketCap": "1654053211.00",
+    "lastsale": "$19.28",
+    "netchange": "-0.21",
+    "pctchange": "-1.077%",
+    "volume": "1169953",
+    "marketCap": "1636231191.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Auto Parts:O.E.M.",
@@ -520,11 +520,11 @@
   {
     "symbol": "ADT",
     "name": "ADT Inc. Common Stock",
-    "lastsale": "$7.60",
-    "netchange": "0.01",
-    "pctchange": "0.132%",
-    "volume": "3263399",
-    "marketCap": "6893301794.00",
+    "lastsale": "$7.53",
+    "netchange": "-0.07",
+    "pctchange": "-0.921%",
+    "volume": "3356036",
+    "marketCap": "6829810857.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Diversified Commercial Services",
@@ -534,10 +534,10 @@
   {
     "symbol": "ADX",
     "name": "Adams Diversified Equity Fund Inc.",
-    "lastsale": "$20.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "229764",
+    "lastsale": "$20.79",
+    "netchange": "0.06",
+    "pctchange": "0.289%",
+    "volume": "187403",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -548,11 +548,11 @@
   {
     "symbol": "AEE",
     "name": "Ameren Corporation Common Stock",
-    "lastsale": "$92.28",
-    "netchange": "-0.15",
-    "pctchange": "-0.162%",
-    "volume": "1012506",
-    "marketCap": "24632094339.00",
+    "lastsale": "$91.79",
+    "netchange": "-0.49",
+    "pctchange": "-0.531%",
+    "volume": "725678",
+    "marketCap": "24501299733.00",
     "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": "$21.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.047%",
-    "volume": "20375",
+    "lastsale": "$21.385",
+    "netchange": "-0.065",
+    "pctchange": "-0.303%",
+    "volume": "41987",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -576,11 +576,11 @@
   {
     "symbol": "AEG",
     "name": "Aegon Ltd. New York Registry Shares",
-    "lastsale": "$6.54",
-    "netchange": "0.02",
-    "pctchange": "0.307%",
-    "volume": "2996348",
-    "marketCap": "14417339434.00",
+    "lastsale": "$6.48",
+    "netchange": "-0.06",
+    "pctchange": "-0.917%",
+    "volume": "3745516",
+    "marketCap": "14285070265.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -590,11 +590,11 @@
   {
     "symbol": "AEM",
     "name": "Agnico Eagle Mines Limited Common Stock",
-    "lastsale": "$85.01",
-    "netchange": "-0.50",
-    "pctchange": "-0.585%",
-    "volume": "1201449",
-    "marketCap": "42495333343.00",
+    "lastsale": "$83.59",
+    "netchange": "-1.42",
+    "pctchange": "-1.67%",
+    "volume": "1211376",
+    "marketCap": "41785494814.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -604,11 +604,11 @@
   {
     "symbol": "AEO",
     "name": "American Eagle Outfitters Inc. Common Stock",
-    "lastsale": "$17.61",
-    "netchange": "-2.93",
-    "pctchange": "-14.265%",
-    "volume": "21865372",
-    "marketCap": "3382239749.00",
+    "lastsale": "$17.99",
+    "netchange": "0.38",
+    "pctchange": "2.158%",
+    "volume": "8897918",
+    "marketCap": "3455911076.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -618,11 +618,11 @@
   {
     "symbol": "AER",
     "name": "AerCap Holdings N.V. Ordinary Shares",
-    "lastsale": "$96.25",
-    "netchange": "-2.35",
-    "pctchange": "-2.383%",
-    "volume": "824641",
-    "marketCap": "19489967420.00",
+    "lastsale": "$95.91",
+    "netchange": "-0.34",
+    "pctchange": "-0.353%",
+    "volume": "802954",
+    "marketCap": "19421119743.00",
     "country": "Netherlands",
     "ipoyear": "2006",
     "industry": "Diversified Commercial Services",
@@ -632,11 +632,11 @@
   {
     "symbol": "AES",
     "name": "The AES Corporation Common Stock",
-    "lastsale": "$13.29",
-    "netchange": "-0.14",
-    "pctchange": "-1.042%",
-    "volume": "13804297",
-    "marketCap": "9449549401.00",
+    "lastsale": "$13.05",
+    "netchange": "-0.24",
+    "pctchange": "-1.806%",
+    "volume": "8686625",
+    "marketCap": "9278902911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -646,11 +646,11 @@
   {
     "symbol": "AESI",
     "name": "Atlas Energy Solutions Inc. Common Stock",
-    "lastsale": "$23.41",
-    "netchange": "-0.06",
-    "pctchange": "-0.256%",
-    "volume": "973856",
-    "marketCap": "2580176131.00",
+    "lastsale": "$22.37",
+    "netchange": "-1.04",
+    "pctchange": "-4.443%",
+    "volume": "991550",
+    "marketCap": "2465550621.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -660,11 +660,11 @@
   {
     "symbol": "AEVA",
     "name": "Aeva Technologies Inc. Common Stock",
-    "lastsale": "$4.38",
-    "netchange": "-0.01",
-    "pctchange": "-0.228%",
-    "volume": "249086",
-    "marketCap": "236006668.00",
+    "lastsale": "$4.66",
+    "netchange": "0.28",
+    "pctchange": "6.393%",
+    "volume": "805777",
+    "marketCap": "251093853.00",
     "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": "$11.41",
-    "netchange": "-0.08",
-    "pctchange": "-0.696%",
-    "volume": "92935",
+    "lastsale": "$11.40",
+    "netchange": "-0.01",
+    "pctchange": "-0.088%",
+    "volume": "53174",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -688,11 +688,11 @@
   {
     "symbol": "AFG",
     "name": "American Financial Group Inc. Common Stock",
-    "lastsale": "$144.41",
-    "netchange": "1.52",
-    "pctchange": "1.064%",
-    "volume": "286819",
-    "marketCap": "12120512823.00",
+    "lastsale": "$142.98",
+    "netchange": "-1.43",
+    "pctchange": "-0.99%",
+    "volume": "284063",
+    "marketCap": "12000491126.00",
     "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": "$24.80",
-    "netchange": "0.08",
-    "pctchange": "0.324%",
-    "volume": "5123",
-    "marketCap": "2081495174.00",
+    "lastsale": "$24.6943",
+    "netchange": "-0.1057",
+    "pctchange": "-0.426%",
+    "volume": "4152",
+    "marketCap": "2072623640.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -716,11 +716,11 @@
   {
     "symbol": "AFGC",
     "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059",
-    "lastsale": "$21.98",
-    "netchange": "0.11",
-    "pctchange": "0.503%",
-    "volume": "4765",
-    "marketCap": "1844809029.00",
+    "lastsale": "$21.905",
+    "netchange": "-0.075",
+    "pctchange": "-0.341%",
+    "volume": "2095",
+    "marketCap": "1838514185.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -730,11 +730,11 @@
   {
     "symbol": "AFGD",
     "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060",
-    "lastsale": "$23.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8738",
-    "marketCap": "2005957042.00",
+    "lastsale": "$23.77",
+    "netchange": "-0.13",
+    "pctchange": "-0.544%",
+    "volume": "9085",
+    "marketCap": "1995045979.00",
     "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": "$19.50",
-    "netchange": "0.02",
-    "pctchange": "0.103%",
-    "volume": "2588",
-    "marketCap": "1636659512.00",
+    "lastsale": "$19.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.103%",
+    "volume": "1599",
+    "marketCap": "1634980886.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -758,11 +758,11 @@
   {
     "symbol": "AFL",
     "name": "AFLAC Incorporated Common Stock",
-    "lastsale": "$107.75",
-    "netchange": "0.76",
-    "pctchange": "0.71%",
-    "volume": "1897707",
-    "marketCap": "59858186932.00",
+    "lastsale": "$107.31",
+    "netchange": "-0.44",
+    "pctchange": "-0.408%",
+    "volume": "1913390",
+    "marketCap": "59613754428.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -772,11 +772,11 @@
   {
     "symbol": "AG",
     "name": "First Majestic Silver Corp. Ordinary Shares (Canada)",
-    "lastsale": "$6.20",
-    "netchange": "-0.07",
-    "pctchange": "-1.116%",
-    "volume": "6746118",
-    "marketCap": "1869963747.00",
+    "lastsale": "$6.09",
+    "netchange": "-0.11",
+    "pctchange": "-1.774%",
+    "volume": "7469311",
+    "marketCap": "1836786971.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -786,11 +786,11 @@
   {
     "symbol": "AGCO",
     "name": "AGCO Corporation Common Stock",
-    "lastsale": "$97.46",
-    "netchange": "-1.97",
-    "pctchange": "-1.981%",
-    "volume": "852494",
-    "marketCap": "7274929086.00",
+    "lastsale": "$96.45",
+    "netchange": "-1.01",
+    "pctchange": "-1.036%",
+    "volume": "1049068",
+    "marketCap": "7199537352.00",
     "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": "$10.18",
-    "netchange": "-0.02",
-    "pctchange": "-0.196%",
-    "volume": "94344",
+    "lastsale": "$10.22",
+    "netchange": "0.04",
+    "pctchange": "0.393%",
+    "volume": "114841",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -814,11 +814,11 @@
   {
     "symbol": "AGI",
     "name": "Alamos Gold Inc. Class A Common Shares",
-    "lastsale": "$19.46",
-    "netchange": "-0.10",
-    "pctchange": "-0.511%",
-    "volume": "1263784",
-    "marketCap": "8167705644.00",
+    "lastsale": "$19.06",
+    "netchange": "-0.40",
+    "pctchange": "-2.055%",
+    "volume": "1445664",
+    "marketCap": "7999818581.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Precious Metals",
@@ -828,11 +828,11 @@
   {
     "symbol": "AGL",
     "name": "agilon health inc. Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "-0.02",
-    "pctchange": "-0.897%",
-    "volume": "3289648",
-    "marketCap": "910559437.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.04",
+    "pctchange": "-1.81%",
+    "volume": "2001237",
+    "marketCap": "894078724.00",
     "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": "$212.83",
-    "netchange": "-3.31",
-    "pctchange": "-1.531%",
-    "volume": "41341",
-    "marketCap": "2316825452.00",
+    "lastsale": "$213.80",
+    "netchange": "0.97",
+    "pctchange": "0.456%",
+    "volume": "38987",
+    "marketCap": "2327384681.00",
     "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": "$23.1345",
-    "netchange": "0.1344",
-    "pctchange": "0.584%",
-    "volume": "3307",
+    "lastsale": "$23.2001",
+    "netchange": "0.0656",
+    "pctchange": "0.284%",
+    "volume": "4165",
     "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": "$23.235",
-    "netchange": "0.125",
-    "pctchange": "0.541%",
-    "volume": "5651",
+    "lastsale": "$23.37",
+    "netchange": "0.135",
+    "pctchange": "0.581%",
+    "volume": "1626",
     "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": "$21.34",
-    "netchange": "0.14",
-    "pctchange": "0.66%",
-    "volume": "9054",
+    "lastsale": "$21.305",
+    "netchange": "-0.035",
+    "pctchange": "-0.164%",
+    "volume": "3111",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -898,10 +898,10 @@
   {
     "symbol": "AGM^G",
     "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G",
-    "lastsale": "$19.86",
-    "netchange": "0.05",
-    "pctchange": "0.252%",
-    "volume": "13152",
+    "lastsale": "$19.97",
+    "netchange": "0.11",
+    "pctchange": "0.554%",
+    "volume": "2158",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -912,11 +912,11 @@
   {
     "symbol": "AGO",
     "name": "Assured Guaranty Ltd. Common Stock",
-    "lastsale": "$91.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.044%",
-    "volume": "163724",
-    "marketCap": "4668116954.00",
+    "lastsale": "$90.71",
+    "netchange": "-1.00",
+    "pctchange": "-1.09%",
+    "volume": "177806",
+    "marketCap": "4617216104.00",
     "country": "Bermuda",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -926,11 +926,11 @@
   {
     "symbol": "AGR",
     "name": "Avangrid Inc. Common Stock",
-    "lastsale": "$35.58",
-    "netchange": "0.09",
-    "pctchange": "0.254%",
-    "volume": "422823",
-    "marketCap": "13766294234.00",
+    "lastsale": "$35.55",
+    "netchange": "-0.03",
+    "pctchange": "-0.084%",
+    "volume": "580053",
+    "marketCap": "13754686903.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -940,11 +940,11 @@
   {
     "symbol": "AGRO",
     "name": "Adecoagro S.A. Common Shares",
-    "lastsale": "$10.76",
-    "netchange": "0.11",
-    "pctchange": "1.033%",
-    "volume": "548973",
-    "marketCap": "1120490588.00",
+    "lastsale": "$10.49",
+    "netchange": "-0.27",
+    "pctchange": "-2.509%",
+    "volume": "513286",
+    "marketCap": "1092374188.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Farming/Seeds/Milling",
@@ -954,11 +954,11 @@
   {
     "symbol": "AGS",
     "name": "PlayAGS Inc. Common Stock",
-    "lastsale": "$11.56",
-    "netchange": "-0.02",
-    "pctchange": "-0.173%",
-    "volume": "641572",
-    "marketCap": "473113565.00",
+    "lastsale": "$11.46",
+    "netchange": "-0.10",
+    "pctchange": "-0.865%",
+    "volume": "337364",
+    "marketCap": "469020887.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Miscellaneous manufacturing industries",
@@ -968,11 +968,11 @@
   {
     "symbol": "AGX",
     "name": "Argan Inc. Common Stock",
-    "lastsale": "$148.82",
-    "netchange": "-0.16",
-    "pctchange": "-0.107%",
-    "volume": "384608",
-    "marketCap": "2009017913.00",
+    "lastsale": "$147.12",
+    "netchange": "-1.70",
+    "pctchange": "-1.142%",
+    "volume": "813919",
+    "marketCap": "1986068508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -982,11 +982,11 @@
   {
     "symbol": "AHH",
     "name": "Armada Hoffler Properties Inc. Common Stock",
-    "lastsale": "$10.92",
-    "netchange": "-0.08",
-    "pctchange": "-0.727%",
-    "volume": "419826",
-    "marketCap": "870255630.00",
+    "lastsale": "$10.87",
+    "netchange": "-0.05",
+    "pctchange": "-0.458%",
+    "volume": "589128",
+    "marketCap": "866270943.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -996,10 +996,10 @@
   {
     "symbol": "AHH^A",
     "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.00",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "27504",
+    "lastsale": "$23.15",
+    "netchange": "0.15",
+    "pctchange": "0.652%",
+    "volume": "86782",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1010,10 +1010,10 @@
   {
     "symbol": "AHL^C",
     "name": "Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$25.5195",
-    "netchange": "0.0032",
-    "pctchange": "0.013%",
-    "volume": "28684",
+    "lastsale": "$25.52",
+    "netchange": "0.0005",
+    "pctchange": "0.002%",
+    "volume": "79596",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1024,10 +1024,10 @@
   {
     "symbol": "AHL^D",
     "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$22.39",
-    "netchange": "0.28",
-    "pctchange": "1.266%",
-    "volume": "21055",
+    "lastsale": "$22.26",
+    "netchange": "-0.13",
+    "pctchange": "-0.581%",
+    "volume": "16117",
     "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": "$21.5149",
-    "netchange": "0.0049",
-    "pctchange": "0.023%",
-    "volume": "28646",
+    "lastsale": "$21.41",
+    "netchange": "-0.1049",
+    "pctchange": "-0.488%",
+    "volume": "11803",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1053,9 +1053,9 @@
     "symbol": "AHL^F",
     "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share",
     "lastsale": "$25.35",
-    "netchange": "0.22",
-    "pctchange": "0.875%",
-    "volume": "231233",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "67524",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "AHR",
     "name": "American Healthcare REIT Inc. Common Stock",
-    "lastsale": "$28.83",
-    "netchange": "0.11",
-    "pctchange": "0.383%",
-    "volume": "1473496",
-    "marketCap": "4412789107.00",
+    "lastsale": "$28.55",
+    "netchange": "-0.28",
+    "pctchange": "-0.971%",
+    "volume": "1467906",
+    "marketCap": "4369931634.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "AHT",
     "name": "Ashford Hospitality Trust Inc Common Stock",
-    "lastsale": "$8.75",
-    "netchange": "-0.60",
-    "pctchange": "-6.417%",
-    "volume": "95676",
-    "marketCap": "48308321.00",
+    "lastsale": "$8.84",
+    "netchange": "0.09",
+    "pctchange": "1.029%",
+    "volume": "50651",
+    "marketCap": "48805207.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate Investment Trusts",
@@ -1094,10 +1094,10 @@
   {
     "symbol": "AHT^D",
     "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock",
-    "lastsale": "$14.99",
-    "netchange": "0.04",
-    "pctchange": "0.268%",
-    "volume": "2651",
+    "lastsale": "$14.95",
+    "netchange": "-0.04",
+    "pctchange": "-0.267%",
+    "volume": "1396",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1108,10 +1108,10 @@
   {
     "symbol": "AHT^F",
     "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock",
-    "lastsale": "$14.45",
-    "netchange": "-0.31",
-    "pctchange": "-2.10%",
-    "volume": "1883",
+    "lastsale": "$14.35",
+    "netchange": "-0.10",
+    "pctchange": "-0.692%",
+    "volume": "895",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1122,10 +1122,10 @@
   {
     "symbol": "AHT^G",
     "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock",
-    "lastsale": "$14.1272",
-    "netchange": "-0.1928",
-    "pctchange": "-1.346%",
-    "volume": "187",
+    "lastsale": "$13.99",
+    "netchange": "-0.1372",
+    "pctchange": "-0.971%",
+    "volume": "1362",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1136,10 +1136,10 @@
   {
     "symbol": "AHT^H",
     "name": "Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock",
-    "lastsale": "$14.9479",
-    "netchange": "0.4379",
-    "pctchange": "3.018%",
-    "volume": "140",
+    "lastsale": "$15.0256",
+    "netchange": "0.0777",
+    "pctchange": "0.52%",
+    "volume": "300",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1150,10 +1150,10 @@
   {
     "symbol": "AHT^I",
     "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock",
-    "lastsale": "$14.10",
-    "netchange": "-0.10",
-    "pctchange": "-0.704%",
-    "volume": "1044",
+    "lastsale": "$14.15",
+    "netchange": "0.05",
+    "pctchange": "0.355%",
+    "volume": "104",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "AI",
     "name": "C3.ai Inc. Class A Common Stock",
-    "lastsale": "$37.49",
-    "netchange": "-0.10",
-    "pctchange": "-0.266%",
-    "volume": "7511209",
-    "marketCap": "4762457348.00",
+    "lastsale": "$40.52",
+    "netchange": "3.03",
+    "pctchange": "8.082%",
+    "volume": "13950263",
+    "marketCap": "5147366544.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AIG",
     "name": "American International Group Inc. New Common Stock",
-    "lastsale": "$76.14",
-    "netchange": "0.18",
-    "pctchange": "0.237%",
-    "volume": "4392719",
-    "marketCap": "47493800213.00",
+    "lastsale": "$75.56",
+    "netchange": "-0.58",
+    "pctchange": "-0.762%",
+    "volume": "4292809",
+    "marketCap": "47132013975.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "AIN",
     "name": "Albany International Corporation Common Stock",
-    "lastsale": "$80.40",
-    "netchange": "-1.84",
-    "pctchange": "-2.237%",
-    "volume": "378570",
-    "marketCap": "2516520000.00",
+    "lastsale": "$80.09",
+    "netchange": "-0.31",
+    "pctchange": "-0.386%",
+    "volume": "279848",
+    "marketCap": "2506817000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AIO",
     "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$25.39",
-    "netchange": "0.42",
-    "pctchange": "1.682%",
-    "volume": "117435",
-    "marketCap": "871917279.00",
+    "lastsale": "$25.45",
+    "netchange": "0.06",
+    "pctchange": "0.236%",
+    "volume": "89023",
+    "marketCap": "873977737.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AIR",
     "name": "AAR Corp. Common Stock",
-    "lastsale": "$68.45",
-    "netchange": "-1.83",
-    "pctchange": "-2.604%",
-    "volume": "139310",
-    "marketCap": "2457881107.00",
+    "lastsale": "$67.63",
+    "netchange": "-0.82",
+    "pctchange": "-1.198%",
+    "volume": "166174",
+    "marketCap": "2428436804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "AIT",
     "name": "Applied Industrial Technologies Inc. Common Stock",
-    "lastsale": "$275.01",
-    "netchange": "-2.74",
-    "pctchange": "-0.986%",
-    "volume": "130458",
-    "marketCap": "10573179665.00",
+    "lastsale": "$273.82",
+    "netchange": "-1.19",
+    "pctchange": "-0.433%",
+    "volume": "176940",
+    "marketCap": "10527428297.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AIV",
     "name": "Apartment Investment and Management Company Common Stock",
-    "lastsale": "$8.64",
-    "netchange": "-0.11",
-    "pctchange": "-1.257%",
-    "volume": "833116",
-    "marketCap": "1220567340.00",
+    "lastsale": "$8.68",
+    "netchange": "0.04",
+    "pctchange": "0.463%",
+    "volume": "449493",
+    "marketCap": "1226218114.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AIZ",
     "name": "Assurant Inc. Common Stock",
-    "lastsale": "$225.37",
-    "netchange": "0.99",
-    "pctchange": "0.441%",
-    "volume": "248886",
-    "marketCap": "11558635929.00",
+    "lastsale": "$224.22",
+    "netchange": "-1.15",
+    "pctchange": "-0.51%",
+    "volume": "247526",
+    "marketCap": "11499655447.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "AIZN",
     "name": "Assurant Inc. 5.25% Subordinated Notes due 2061",
-    "lastsale": "$22.11",
-    "netchange": "0.22",
-    "pctchange": "1.005%",
-    "volume": "6245",
-    "marketCap": "1133963883.00",
+    "lastsale": "$22.08",
+    "netchange": "-0.03",
+    "pctchange": "-0.136%",
+    "volume": "7413",
+    "marketCap": "1132425262.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -1290,11 +1290,11 @@
   {
     "symbol": "AJG",
     "name": "Arthur J. Gallagher & Co. Common Stock",
-    "lastsale": "$303.58",
-    "netchange": "-3.68",
-    "pctchange": "-1.198%",
-    "volume": "869202",
-    "marketCap": "66605452000.00",
+    "lastsale": "$296.71",
+    "netchange": "-6.87",
+    "pctchange": "-2.263%",
+    "volume": "887826",
+    "marketCap": "65098174000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -1304,11 +1304,11 @@
   {
     "symbol": "AKA",
     "name": "a.k.a. Brands Holding Corp. Common Stock",
-    "lastsale": "$19.51",
-    "netchange": "-1.81",
-    "pctchange": "-8.49%",
-    "volume": "7728",
-    "marketCap": "207594067.00",
+    "lastsale": "$20.38",
+    "netchange": "0.87",
+    "pctchange": "4.459%",
+    "volume": "5697",
+    "marketCap": "216851209.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -1319,9 +1319,9 @@
     "symbol": "AKO/A",
     "name": "Embotelladora Andina S.A.",
     "lastsale": "$13.58",
-    "netchange": "0.18",
-    "pctchange": "1.343%",
-    "volume": "1130",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "408",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1332,10 +1332,10 @@
   {
     "symbol": "AKO/B",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$18.16",
-    "netchange": "0.07",
-    "pctchange": "0.387%",
-    "volume": "3270",
+    "lastsale": "$18.762",
+    "netchange": "0.602",
+    "pctchange": "3.315%",
+    "volume": "2452",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1347,9 +1347,9 @@
     "symbol": "AKR",
     "name": "Acadia Realty Trust Common Stock",
     "lastsale": "$25.51",
-    "netchange": "0.08",
-    "pctchange": "0.315%",
-    "volume": "821075",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "886240",
     "marketCap": "3052396652.00",
     "country": "United States",
     "ipoyear": "",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "AL",
     "name": "Air Lease Corporation Class A Common Stock",
-    "lastsale": "$50.60",
-    "netchange": "-0.77",
-    "pctchange": "-1.499%",
-    "volume": "495059",
-    "marketCap": "5635670330.00",
+    "lastsale": "$50.03",
+    "netchange": "-0.57",
+    "pctchange": "-1.126%",
+    "volume": "489214",
+    "marketCap": "5572185507.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Diversified Commercial Services",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "ALB",
     "name": "Albemarle Corporation Common Stock",
-    "lastsale": "$101.10",
-    "netchange": "-1.51",
-    "pctchange": "-1.472%",
-    "volume": "2318230",
-    "marketCap": "11883328273.00",
+    "lastsale": "$104.96",
+    "netchange": "3.86",
+    "pctchange": "3.818%",
+    "volume": "1557157",
+    "marketCap": "12337033981.00",
     "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": "$46.5474",
-    "netchange": "-0.2526",
-    "pctchange": "-0.54%",
-    "volume": "22031",
+    "lastsale": "$47.635",
+    "netchange": "1.0876",
+    "pctchange": "2.337%",
+    "volume": "68872",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "ALC",
     "name": "Alcon Inc. Ordinary Shares",
-    "lastsale": "$87.36",
-    "netchange": "-0.48",
-    "pctchange": "-0.546%",
-    "volume": "622330",
-    "marketCap": "43653792000.00",
+    "lastsale": "$86.76",
+    "netchange": "-0.60",
+    "pctchange": "-0.687%",
+    "volume": "720288",
+    "marketCap": "43353972000.00",
     "country": "Switzerland",
     "ipoyear": "2019",
     "industry": "Ophthalmic Goods",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "ALE",
     "name": "Allete Inc.",
-    "lastsale": "$64.76",
-    "netchange": "0.01",
-    "pctchange": "0.015%",
-    "volume": "257326",
-    "marketCap": "3744356562.00",
+    "lastsale": "$64.54",
+    "netchange": "-0.22",
+    "pctchange": "-0.34%",
+    "volume": "354487",
+    "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": "$19.42",
-    "netchange": "-0.14",
-    "pctchange": "-0.716%",
-    "volume": "296505",
-    "marketCap": "1410531831.00",
+    "lastsale": "$19.44",
+    "netchange": "0.02",
+    "pctchange": "0.103%",
+    "volume": "224352",
+    "marketCap": "1411984490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "ALG",
     "name": "Alamo Group Inc. Common Stock",
-    "lastsale": "$195.73",
-    "netchange": "-4.67",
-    "pctchange": "-2.33%",
-    "volume": "63070",
-    "marketCap": "2360531398.00",
+    "lastsale": "$196.09",
+    "netchange": "0.36",
+    "pctchange": "0.184%",
+    "volume": "41400",
+    "marketCap": "2364873049.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "ALIT",
     "name": "Alight Inc. Class A Common Stock",
-    "lastsale": "$7.50",
-    "netchange": "-0.03",
-    "pctchange": "-0.398%",
-    "volume": "9127488",
-    "marketCap": "4072682895.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.267%",
+    "volume": "4419479",
+    "marketCap": "4061822407.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "ALK",
     "name": "Alaska Air Group Inc. Common Stock",
-    "lastsale": "$55.88",
-    "netchange": "1.47",
-    "pctchange": "2.702%",
-    "volume": "2880126",
-    "marketCap": "7093661957.00",
+    "lastsale": "$54.34",
+    "netchange": "-1.54",
+    "pctchange": "-2.756%",
+    "volume": "2210859",
+    "marketCap": "6898167336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1486,11 +1486,11 @@
   {
     "symbol": "ALL",
     "name": "Allstate Corporation (The) Common Stock",
-    "lastsale": "$204.23",
-    "netchange": "-0.72",
-    "pctchange": "-0.351%",
-    "volume": "1165045",
-    "marketCap": "54080810432.00",
+    "lastsale": "$203.64",
+    "netchange": "-0.59",
+    "pctchange": "-0.289%",
+    "volume": "1050710",
+    "marketCap": "53924576391.00",
     "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": "$26.35",
-    "netchange": "0.02",
-    "pctchange": "0.076%",
-    "volume": "23007",
+    "lastsale": "$26.39",
+    "netchange": "0.04",
+    "pctchange": "0.152%",
+    "volume": "23377",
     "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": "$22.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "114023",
+    "lastsale": "$22.31",
+    "netchange": "-0.02",
+    "pctchange": "-0.09%",
+    "volume": "111969",
     "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": "$20.99",
-    "netchange": "0.06",
-    "pctchange": "0.287%",
-    "volume": "24220",
+    "lastsale": "$20.95",
+    "netchange": "-0.04",
+    "pctchange": "-0.191%",
+    "volume": "31012",
     "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": "$27.28",
-    "netchange": "0.12",
-    "pctchange": "0.442%",
-    "volume": "34267",
+    "lastsale": "$27.25",
+    "netchange": "-0.03",
+    "pctchange": "-0.11%",
+    "volume": "29914",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "ALLE",
     "name": "Allegion plc Ordinary Shares",
-    "lastsale": "$140.32",
-    "netchange": "-0.75",
-    "pctchange": "-0.532%",
-    "volume": "1293838",
-    "marketCap": "12197916710.00",
+    "lastsale": "$140.49",
+    "netchange": "0.17",
+    "pctchange": "0.121%",
+    "volume": "760528",
+    "marketCap": "12212694688.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Diversified Commercial Services",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "ALLY",
     "name": "Ally Financial Inc. Common Stock",
-    "lastsale": "$38.37",
-    "netchange": "-0.47",
-    "pctchange": "-1.21%",
-    "volume": "2499568",
-    "marketCap": "11691906262.00",
+    "lastsale": "$38.55",
+    "netchange": "0.18",
+    "pctchange": "0.469%",
+    "volume": "3374947",
+    "marketCap": "11746754923.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -1584,11 +1584,11 @@
   {
     "symbol": "ALSN",
     "name": "Allison Transmission Holdings Inc. Common Stock",
-    "lastsale": "$117.09",
-    "netchange": "-0.86",
-    "pctchange": "-0.729%",
-    "volume": "656186",
-    "marketCap": "10142666579.00",
+    "lastsale": "$117.42",
+    "netchange": "0.33",
+    "pctchange": "0.282%",
+    "volume": "445488",
+    "marketCap": "10171252112.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Auto Parts:O.E.M.",
@@ -1598,11 +1598,11 @@
   {
     "symbol": "ALTG",
     "name": "Alta Equipment Group Inc. Class A Common Stock",
-    "lastsale": "$7.88",
-    "netchange": "-0.18",
-    "pctchange": "-2.233%",
-    "volume": "136852",
-    "marketCap": "262059809.00",
+    "lastsale": "$8.06",
+    "netchange": "0.18",
+    "pctchange": "2.284%",
+    "volume": "142239",
+    "marketCap": "268045947.00",
     "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": "$25.725",
-    "netchange": "-0.045",
-    "pctchange": "-0.175%",
-    "volume": "10344",
+    "lastsale": "$25.60",
+    "netchange": "-0.125",
+    "pctchange": "-0.486%",
+    "volume": "560",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "ALTM",
     "name": "Arcadium Lithium plc Ordinary Shares",
-    "lastsale": "$5.11",
-    "netchange": "-0.03",
-    "pctchange": "-0.584%",
-    "volume": "8390751",
-    "marketCap": "5496469857.00",
+    "lastsale": "$5.25",
+    "netchange": "0.14",
+    "pctchange": "2.74%",
+    "volume": "8461655",
+    "marketCap": "5647058072.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Chemicals",
@@ -1640,11 +1640,11 @@
   {
     "symbol": "ALUR",
     "name": "Allurion Technologies Inc. Common Stock",
-    "lastsale": "$0.3636",
-    "netchange": "0.0177",
-    "pctchange": "5.117%",
-    "volume": "1129212",
-    "marketCap": "23447298.00",
+    "lastsale": "$0.3735",
+    "netchange": "0.0099",
+    "pctchange": "2.723%",
+    "volume": "320606",
+    "marketCap": "24085714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1654,11 +1654,11 @@
   {
     "symbol": "ALV",
     "name": "Autoliv Inc. Common Stock",
-    "lastsale": "$96.78",
-    "netchange": "-0.97",
-    "pctchange": "-0.992%",
-    "volume": "756948",
-    "marketCap": "7621593978.00",
+    "lastsale": "$97.31",
+    "netchange": "0.53",
+    "pctchange": "0.548%",
+    "volume": "832196",
+    "marketCap": "7663332403.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -1668,11 +1668,11 @@
   {
     "symbol": "ALX",
     "name": "Alexander's Inc. Common Stock",
-    "lastsale": "$220.39",
-    "netchange": "-1.33",
-    "pctchange": "-0.60%",
-    "volume": "12504",
-    "marketCap": "1125595643.00",
+    "lastsale": "$219.40",
+    "netchange": "-0.99",
+    "pctchange": "-0.449%",
+    "volume": "11802",
+    "marketCap": "1120539426.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1682,11 +1682,11 @@
   {
     "symbol": "AM",
     "name": "Antero Midstream Corporation Common Stock",
-    "lastsale": "$15.51",
-    "netchange": "0.13",
-    "pctchange": "0.845%",
-    "volume": "2293403",
-    "marketCap": "7465335240.00",
+    "lastsale": "$15.31",
+    "netchange": "-0.20",
+    "pctchange": "-1.289%",
+    "volume": "2847378",
+    "marketCap": "7369070440.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Natural Gas Distribution",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "AMBC",
     "name": "Ambac Financial Group Inc. Common Stock",
-    "lastsale": "$12.82",
-    "netchange": "0.03",
-    "pctchange": "0.235%",
-    "volume": "337553",
-    "marketCap": "608221068.00",
+    "lastsale": "$12.66",
+    "netchange": "-0.16",
+    "pctchange": "-1.248%",
+    "volume": "332426",
+    "marketCap": "600630165.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "AMBP",
     "name": "Ardagh Metal Packaging S.A. Ordinary Shares",
-    "lastsale": "$3.48",
-    "netchange": "-0.23",
-    "pctchange": "-6.199%",
-    "volume": "1373381",
-    "marketCap": "2079768387.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.05",
+    "pctchange": "-1.437%",
+    "volume": "888358",
+    "marketCap": "2049733700.00",
     "country": "",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "AMC",
     "name": "AMC Entertainment Holdings Inc. Class A Common Stock",
-    "lastsale": "$5.20",
-    "netchange": "0.29",
-    "pctchange": "5.906%",
-    "volume": "48406417",
-    "marketCap": "1953534435.00",
+    "lastsale": "$4.73",
+    "netchange": "-0.47",
+    "pctchange": "-9.038%",
+    "volume": "37217029",
+    "marketCap": "1776964976.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Movies/Entertainment",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "AMCR",
     "name": "Amcor plc Ordinary Shares",
-    "lastsale": "$10.24",
-    "netchange": "-0.23",
-    "pctchange": "-2.197%",
-    "volume": "15573441",
-    "marketCap": "14800314491.00",
+    "lastsale": "$10.18",
+    "netchange": "-0.06",
+    "pctchange": "-0.586%",
+    "volume": "10982827",
+    "marketCap": "14713593898.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Miscellaneous manufacturing industries",
@@ -1752,11 +1752,11 @@
   {
     "symbol": "AME",
     "name": "AMETEK Inc.",
-    "lastsale": "$193.96",
-    "netchange": "-1.04",
-    "pctchange": "-0.533%",
-    "volume": "1390724",
-    "marketCap": "44864437613.00",
+    "lastsale": "$191.54",
+    "netchange": "-2.42",
+    "pctchange": "-1.248%",
+    "volume": "995672",
+    "marketCap": "44304673027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "AMG",
     "name": "Affiliated Managers Group Inc. Common Stock",
-    "lastsale": "$185.11",
-    "netchange": "-0.95",
-    "pctchange": "-0.511%",
-    "volume": "233166",
-    "marketCap": "5594974185.00",
+    "lastsale": "$184.42",
+    "netchange": "-0.69",
+    "pctchange": "-0.373%",
+    "volume": "129346",
+    "marketCap": "5574118843.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1780,11 +1780,11 @@
   {
     "symbol": "AMH",
     "name": "American Homes 4 Rent Common Shares of Beneficial Interest",
-    "lastsale": "$37.38",
-    "netchange": "-0.23",
-    "pctchange": "-0.612%",
-    "volume": "2393223",
-    "marketCap": "13812182388.00",
+    "lastsale": "$37.26",
+    "netchange": "-0.12",
+    "pctchange": "-0.321%",
+    "volume": "2233040",
+    "marketCap": "13767841514.00",
     "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": "$23.77",
-    "netchange": "0.0209",
-    "pctchange": "0.088%",
-    "volume": "2860",
+    "lastsale": "$23.9817",
+    "netchange": "0.2117",
+    "pctchange": "0.891%",
+    "volume": "2952",
     "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": "$24.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.407%",
-    "volume": "76818",
+    "lastsale": "$24.92",
+    "netchange": "0.42",
+    "pctchange": "1.714%",
+    "volume": "11903",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "AMN",
     "name": "AMN Healthcare Services Inc",
-    "lastsale": "$26.73",
-    "netchange": "-1.29",
-    "pctchange": "-4.604%",
-    "volume": "1062919",
-    "marketCap": "1017710589.00",
+    "lastsale": "$26.28",
+    "netchange": "-0.45",
+    "pctchange": "-1.684%",
+    "volume": "1009213",
+    "marketCap": "1000577414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "AMP",
     "name": "Ameriprise Financial Inc. Common Stock",
-    "lastsale": "$565.21",
-    "netchange": "3.79",
-    "pctchange": "0.675%",
-    "volume": "457923",
-    "marketCap": "54833602849.00",
+    "lastsale": "$561.55",
+    "netchange": "-3.66",
+    "pctchange": "-0.648%",
+    "volume": "331740",
+    "marketCap": "54478529537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "AMPS",
     "name": "Altus Power Inc. Class A Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "-0.04",
-    "pctchange": "-1.036%",
-    "volume": "1079031",
-    "marketCap": "614242542.00",
+    "lastsale": "$4.00",
+    "netchange": "0.18",
+    "pctchange": "4.712%",
+    "volume": "1421243",
+    "marketCap": "643185908.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "AMPX",
     "name": "Amprius Technologies Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.08",
-    "pctchange": "-3.687%",
-    "volume": "2722869",
-    "marketCap": "221203069.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.04",
+    "pctchange": "-1.914%",
+    "volume": "2304378",
+    "marketCap": "216969517.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "AMPY",
     "name": "Amplify Energy Corp. Common Stock",
-    "lastsale": "$6.42",
-    "netchange": "-0.02",
-    "pctchange": "-0.311%",
-    "volume": "355099",
-    "marketCap": "255324979.00",
+    "lastsale": "$6.32",
+    "netchange": "-0.10",
+    "pctchange": "-1.558%",
+    "volume": "274469",
+    "marketCap": "251347955.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "AMR",
     "name": "Alpha Metallurgical Resources Inc. Common Stock",
-    "lastsale": "$234.70",
-    "netchange": "-1.50",
-    "pctchange": "-0.635%",
-    "volume": "109538",
-    "marketCap": "3054857547.00",
+    "lastsale": "$224.58",
+    "netchange": "-10.12",
+    "pctchange": "-4.312%",
+    "volume": "171870",
+    "marketCap": "2923135526.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Coal Mining",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "AMRC",
     "name": "Ameresco Inc. Class A Common Stock",
-    "lastsale": "$27.30",
-    "netchange": "-0.54",
-    "pctchange": "-1.94%",
-    "volume": "240816",
-    "marketCap": "1431687102.00",
+    "lastsale": "$27.78",
+    "netchange": "0.48",
+    "pctchange": "1.758%",
+    "volume": "178416",
+    "marketCap": "1456859623.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Engineering & Construction",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "AMT",
     "name": "American Tower Corporation (REIT) Common Stock",
-    "lastsale": "$209.16",
-    "netchange": "1.66",
-    "pctchange": "0.80%",
-    "volume": "2291077",
-    "marketCap": "97738250695.00",
+    "lastsale": "$207.10",
+    "netchange": "-2.06",
+    "pctchange": "-0.985%",
+    "volume": "2677906",
+    "marketCap": "96775634533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "AMTB",
     "name": "Amerant Bancorp Inc. Class A Common Stock",
-    "lastsale": "$25.19",
-    "netchange": "-0.25",
-    "pctchange": "-0.983%",
-    "volume": "260494",
-    "marketCap": "1060711755.00",
+    "lastsale": "$25.61",
+    "netchange": "0.42",
+    "pctchange": "1.667%",
+    "volume": "259458",
+    "marketCap": "1078397302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1949,9 +1949,9 @@
     "symbol": "AMTD",
     "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares",
     "lastsale": "$1.18",
-    "netchange": "-0.07",
-    "pctchange": "-5.60%",
-    "volume": "35334",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17850",
     "marketCap": "77939000.00",
     "country": "",
     "ipoyear": "",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "AMTM",
     "name": "Amentum Holdings Inc. Common Stock",
-    "lastsale": "$23.00",
-    "netchange": "-0.91",
-    "pctchange": "-3.806%",
-    "volume": "1340770",
-    "marketCap": "3525448487.00",
+    "lastsale": "$23.17",
+    "netchange": "0.17",
+    "pctchange": "0.739%",
+    "volume": "1015516",
+    "marketCap": "3551506150.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "AMWL",
     "name": "American Well Corporation Class A Common Stock",
-    "lastsale": "$9.35",
-    "netchange": "-0.50",
-    "pctchange": "-5.076%",
-    "volume": "48714",
-    "marketCap": "143240401.00",
+    "lastsale": "$9.50",
+    "netchange": "0.15",
+    "pctchange": "1.604%",
+    "volume": "68007",
+    "marketCap": "145538376.00",
     "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": "$15.09",
-    "netchange": "0.01",
-    "pctchange": "0.066%",
-    "volume": "1256614",
-    "marketCap": "47118525000.00",
+    "lastsale": "$14.88",
+    "netchange": "-0.21",
+    "pctchange": "-1.392%",
+    "volume": "1435989",
+    "marketCap": "46462800000.00",
     "country": "Mexico",
     "ipoyear": "2023",
     "industry": "Telecommunications Equipment",
@@ -2004,11 +2004,11 @@
   {
     "symbol": "AN",
     "name": "AutoNation Inc. Common Stock",
-    "lastsale": "$177.54",
-    "netchange": "-4.62",
-    "pctchange": "-2.536%",
-    "volume": "570584",
-    "marketCap": "7038787058.00",
+    "lastsale": "$177.90",
+    "netchange": "0.36",
+    "pctchange": "0.203%",
+    "volume": "464791",
+    "marketCap": "7053059692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ANET",
     "name": "Arista Networks Inc. Common Stock",
-    "lastsale": "$106.83",
-    "netchange": "1.40",
-    "pctchange": "1.328%",
-    "volume": "6957602",
-    "marketCap": "134580110804.00",
+    "lastsale": "$108.25",
+    "netchange": "1.42",
+    "pctchange": "1.329%",
+    "volume": "10010905",
+    "marketCap": "136368969339.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -2032,11 +2032,11 @@
   {
     "symbol": "ANF",
     "name": "Abercrombie & Fitch Company Common Stock",
-    "lastsale": "$149.95",
-    "netchange": "-11.57",
-    "pctchange": "-7.163%",
-    "volume": "2644722",
-    "marketCap": "7659244467.00",
+    "lastsale": "$151.35",
+    "netchange": "1.40",
+    "pctchange": "0.934%",
+    "volume": "1518906",
+    "marketCap": "7730754586.00",
     "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": "$25.30",
-    "netchange": "-0.0163",
-    "pctchange": "-0.064%",
-    "volume": "9764",
+    "lastsale": "$25.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.198%",
+    "volume": "5630",
     "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": "$25.19",
-    "netchange": "0.04",
-    "pctchange": "0.159%",
-    "volume": "11338",
+    "lastsale": "$25.11",
+    "netchange": "-0.08",
+    "pctchange": "-0.318%",
+    "volume": "7190",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2074,11 +2074,11 @@
   {
     "symbol": "ANRO",
     "name": "Alto Neuroscience Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.26",
-    "pctchange": "-6.25%",
-    "volume": "475958",
-    "marketCap": "105183655.00",
+    "lastsale": "$3.91",
+    "netchange": "0.01",
+    "pctchange": "0.256%",
+    "volume": "512234",
+    "marketCap": "105453357.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2088,11 +2088,11 @@
   {
     "symbol": "ANVS",
     "name": "Annovis Bio Inc. Common Stock",
-    "lastsale": "$5.82",
-    "netchange": "-0.16",
-    "pctchange": "-2.676%",
-    "volume": "332471",
-    "marketCap": "80299948.00",
+    "lastsale": "$6.00",
+    "netchange": "0.18",
+    "pctchange": "3.093%",
+    "volume": "258903",
+    "marketCap": "82783452.00",
     "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": "$8.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "280603",
+    "lastsale": "$8.75",
+    "netchange": "0.02",
+    "pctchange": "0.229%",
+    "volume": "278876",
     "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": "$25.1999",
-    "netchange": "0.0999",
-    "pctchange": "0.398%",
-    "volume": "8298",
+    "lastsale": "$25.30",
+    "netchange": "0.1001",
+    "pctchange": "0.397%",
+    "volume": "7305",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2130,11 +2130,11 @@
   {
     "symbol": "AOMR",
     "name": "Angel Oak Mortgage REIT Inc. Common Stock",
-    "lastsale": "$9.31",
-    "netchange": "-0.17",
-    "pctchange": "-1.793%",
-    "volume": "71678",
-    "marketCap": "218889942.00",
+    "lastsale": "$9.35",
+    "netchange": "0.04",
+    "pctchange": "0.43%",
+    "volume": "60904",
+    "marketCap": "219830393.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "AON",
     "name": "Aon plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$379.73",
-    "netchange": "-2.27",
-    "pctchange": "-0.594%",
-    "volume": "851258",
-    "marketCap": "82122793745.00",
+    "lastsale": "$378.00",
+    "netchange": "-1.73",
+    "pctchange": "-0.456%",
+    "volume": "967050",
+    "marketCap": "81748653084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -2158,11 +2158,11 @@
   {
     "symbol": "AORT",
     "name": "Artivion Inc. Common Stock",
-    "lastsale": "$29.48",
-    "netchange": "-0.17",
-    "pctchange": "-0.573%",
-    "volume": "259848",
-    "marketCap": "1235798534.00",
+    "lastsale": "$29.66",
+    "netchange": "0.18",
+    "pctchange": "0.611%",
+    "volume": "156904",
+    "marketCap": "1243344115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "AOS",
     "name": "A.O. Smith Corporation Common Stock",
-    "lastsale": "$72.32",
-    "netchange": "-1.28",
-    "pctchange": "-1.739%",
-    "volume": "939146",
-    "marketCap": "10486071884.00",
+    "lastsale": "$72.61",
+    "netchange": "0.29",
+    "pctchange": "0.401%",
+    "volume": "1066678",
+    "marketCap": "10528120568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "AP",
     "name": "Ampco-Pittsburgh Corporation Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "-0.08",
-    "pctchange": "-3.98%",
-    "volume": "21149",
-    "marketCap": "38781978.00",
+    "lastsale": "$2.09",
+    "netchange": "0.16",
+    "pctchange": "8.29%",
+    "volume": "12488",
+    "marketCap": "41997064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "APAM",
     "name": "Artisan Partners Asset Management Inc. Class A Common Stock",
-    "lastsale": "$48.33",
-    "netchange": "-0.47",
-    "pctchange": "-0.963%",
-    "volume": "239516",
-    "marketCap": "3883853848.00",
+    "lastsale": "$48.35",
+    "netchange": "0.02",
+    "pctchange": "0.041%",
+    "volume": "267562",
+    "marketCap": "3885461071.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "APD",
     "name": "Air Products and Chemicals Inc. Common Stock",
-    "lastsale": "$321.97",
-    "netchange": "-5.51",
-    "pctchange": "-1.683%",
-    "volume": "1730015",
-    "marketCap": "71599337331.00",
+    "lastsale": "$320.11",
+    "netchange": "-1.86",
+    "pctchange": "-0.578%",
+    "volume": "1020289",
+    "marketCap": "71185712560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "APG",
     "name": "APi Group Corporation Common Stock",
-    "lastsale": "$38.71",
-    "netchange": "0.21",
-    "pctchange": "0.545%",
-    "volume": "2362501",
-    "marketCap": "10636570057.00",
+    "lastsale": "$38.60",
+    "netchange": "-0.11",
+    "pctchange": "-0.284%",
+    "volume": "1328537",
+    "marketCap": "10606344722.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Engineering & Construction",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "APH",
     "name": "Amphenol Corporation Common Stock",
-    "lastsale": "$74.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.013%",
-    "volume": "6688916",
-    "marketCap": "89685544301.00",
+    "lastsale": "$74.21",
+    "netchange": "-0.18",
+    "pctchange": "-0.242%",
+    "volume": "5231925",
+    "marketCap": "89468533977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "APLE",
     "name": "Apple Hospitality REIT Inc. Common Shares",
-    "lastsale": "$15.97",
-    "netchange": "-0.12",
-    "pctchange": "-0.746%",
-    "volume": "2177479",
-    "marketCap": "3831603288.00",
+    "lastsale": "$16.05",
+    "netchange": "0.08",
+    "pctchange": "0.501%",
+    "volume": "1133875",
+    "marketCap": "3850797293.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -2270,11 +2270,11 @@
   {
     "symbol": "APO",
     "name": "Apollo Global Management Inc. (New) Common Stock",
-    "lastsale": "$175.73",
-    "netchange": "1.00",
-    "pctchange": "0.572%",
-    "volume": "3822681",
-    "marketCap": "99430925813.00",
+    "lastsale": "$177.85",
+    "netchange": "2.12",
+    "pctchange": "1.206%",
+    "volume": "3952981",
+    "marketCap": "100630456700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -2284,10 +2284,10 @@
   {
     "symbol": "APO^A",
     "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$92.405",
-    "netchange": "0.375",
-    "pctchange": "0.407%",
-    "volume": "53925",
+    "lastsale": "$93.26",
+    "netchange": "0.855",
+    "pctchange": "0.925%",
+    "volume": "10811",
     "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": "$27.27",
-    "netchange": "0.05",
-    "pctchange": "0.184%",
-    "volume": "22414",
-    "marketCap": "15531199570.00",
+    "lastsale": "$27.25",
+    "netchange": "-0.02",
+    "pctchange": "-0.073%",
+    "volume": "21135",
+    "marketCap": "15519808885.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "APTV",
     "name": "Aptiv PLC Ordinary Shares",
-    "lastsale": "$56.91",
-    "netchange": "0.50",
-    "pctchange": "0.886%",
-    "volume": "3383676",
-    "marketCap": "13375883906.00",
+    "lastsale": "$56.67",
+    "netchange": "-0.24",
+    "pctchange": "-0.422%",
+    "volume": "3610405",
+    "marketCap": "13319475329.00",
     "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": "$4.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.211%",
-    "volume": "5421641",
-    "marketCap": "3627862700.00",
+    "lastsale": "$4.68",
+    "netchange": "-0.05",
+    "pctchange": "-1.057%",
+    "volume": "4003724",
+    "marketCap": "3589513200.00",
     "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": "$25.77",
-    "netchange": "-0.08",
-    "pctchange": "-0.309%",
-    "volume": "7326",
-    "marketCap": "19765332300.00",
+    "lastsale": "$25.83",
+    "netchange": "0.06",
+    "pctchange": "0.233%",
+    "volume": "11370",
+    "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": "$31.76",
-    "netchange": "0.24",
-    "pctchange": "0.761%",
-    "volume": "3081133",
-    "marketCap": "9882568640.00",
+    "lastsale": "$31.09",
+    "netchange": "-0.67",
+    "pctchange": "-2.11%",
+    "volume": "3515732",
+    "marketCap": "9674088760.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oil & Gas Production",
@@ -2368,11 +2368,11 @@
   {
     "symbol": "ARCH",
     "name": "Arch Resources Inc. Class A Common Stock",
-    "lastsale": "$164.44",
-    "netchange": "0.26",
-    "pctchange": "0.158%",
-    "volume": "124151",
-    "marketCap": "2977779664.00",
+    "lastsale": "$155.29",
+    "netchange": "-9.15",
+    "pctchange": "-5.564%",
+    "volume": "227639",
+    "marketCap": "2812085892.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Coal Mining",
@@ -2382,11 +2382,11 @@
   {
     "symbol": "ARCO",
     "name": "Arcos Dorados Holdings Inc. Class A Shares",
-    "lastsale": "$8.30",
-    "netchange": "0.12",
-    "pctchange": "1.467%",
-    "volume": "816291",
-    "marketCap": "1748436243.00",
+    "lastsale": "$8.03",
+    "netchange": "-0.27",
+    "pctchange": "-3.253%",
+    "volume": "935811",
+    "marketCap": "1691559401.00",
     "country": "Argentina",
     "ipoyear": "2011",
     "industry": "Restaurants",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "ARDC",
     "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares",
-    "lastsale": "$15.40",
-    "netchange": "-0.03",
-    "pctchange": "-0.194%",
-    "volume": "63633",
-    "marketCap": "352890061.00",
+    "lastsale": "$15.30",
+    "netchange": "-0.10",
+    "pctchange": "-0.649%",
+    "volume": "58194",
+    "marketCap": "350598567.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "ARDT",
     "name": "Ardent Health Partners Inc. Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "-0.83",
-    "pctchange": "-4.932%",
-    "volume": "325221",
-    "marketCap": "2283725040.00",
+    "lastsale": "$16.65",
+    "netchange": "0.65",
+    "pctchange": "4.063%",
+    "volume": "282815",
+    "marketCap": "2376501370.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "ARE",
     "name": "Alexandria Real Estate Equities Inc. Common Stock",
-    "lastsale": "$105.43",
-    "netchange": "0.50",
-    "pctchange": "0.477%",
-    "volume": "1186104",
-    "marketCap": "18425184966.00",
+    "lastsale": "$103.85",
+    "netchange": "-1.58",
+    "pctchange": "-1.499%",
+    "volume": "1115813",
+    "marketCap": "18149060597.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2438,11 +2438,11 @@
   {
     "symbol": "ARES",
     "name": "Ares Management Corporation Class A Common Stock",
-    "lastsale": "$177.07",
-    "netchange": "0.22",
-    "pctchange": "0.124%",
-    "volume": "915365",
-    "marketCap": "55432860449.00",
+    "lastsale": "$178.07",
+    "netchange": "1.00",
+    "pctchange": "0.565%",
+    "volume": "1276892",
+    "marketCap": "55745916644.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -2452,10 +2452,10 @@
   {
     "symbol": "ARES^B",
     "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock",
-    "lastsale": "$56.24",
-    "netchange": "0.03",
-    "pctchange": "0.053%",
-    "volume": "360763",
+    "lastsale": "$56.29",
+    "netchange": "0.05",
+    "pctchange": "0.089%",
+    "volume": "466696",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2466,10 +2466,10 @@
   {
     "symbol": "ARGD",
     "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042",
-    "lastsale": "$22.2754",
-    "netchange": "0.0554",
-    "pctchange": "0.249%",
-    "volume": "7179",
+    "lastsale": "$22.27",
+    "netchange": "-0.0054",
+    "pctchange": "-0.024%",
+    "volume": "508",
     "marketCap": "290.00",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2480,10 +2480,10 @@
   {
     "symbol": "ARGO^A",
     "name": "Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A",
-    "lastsale": "$24.85",
-    "netchange": "-0.06",
-    "pctchange": "-0.241%",
-    "volume": "10768",
+    "lastsale": "$24.87",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "20244",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2494,11 +2494,11 @@
   {
     "symbol": "ARI",
     "name": "Apollo Commercial Real Estate Finance Inc",
-    "lastsale": "$9.05",
-    "netchange": "-0.06",
-    "pctchange": "-0.659%",
-    "volume": "929814",
-    "marketCap": "1250480456.00",
+    "lastsale": "$9.08",
+    "netchange": "0.03",
+    "pctchange": "0.331%",
+    "volume": "685704",
+    "marketCap": "1254625695.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -2508,11 +2508,11 @@
   {
     "symbol": "ARIS",
     "name": "Aris Water Solutions Inc. Class A Common Stock",
-    "lastsale": "$25.71",
-    "netchange": "-0.76",
-    "pctchange": "-2.871%",
-    "volume": "351152",
-    "marketCap": "1497000718.00",
+    "lastsale": "$25.53",
+    "netchange": "-0.18",
+    "pctchange": "-0.70%",
+    "volume": "372475",
+    "marketCap": "1486519966.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oilfield Services/Equipment",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "ARL",
     "name": "American Realty Investors Inc. Common Stock",
-    "lastsale": "$17.30",
-    "netchange": "-0.01",
-    "pctchange": "-0.058%",
-    "volume": "8780",
-    "marketCap": "279430344.00",
+    "lastsale": "$17.52",
+    "netchange": "0.22",
+    "pctchange": "1.272%",
+    "volume": "10245",
+    "marketCap": "282983793.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2536,11 +2536,11 @@
   {
     "symbol": "ARLO",
     "name": "Arlo Technologies Inc. Common Stock",
-    "lastsale": "$12.74",
-    "netchange": "-0.26",
-    "pctchange": "-2.00%",
-    "volume": "827374",
-    "marketCap": "1278349130.00",
+    "lastsale": "$12.72",
+    "netchange": "-0.02",
+    "pctchange": "-0.157%",
+    "volume": "598593",
+    "marketCap": "1276342303.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "ARMK",
     "name": "Aramark Common Stock",
-    "lastsale": "$41.60",
-    "netchange": "0.58",
-    "pctchange": "1.414%",
-    "volume": "1861958",
-    "marketCap": "10980224237.00",
+    "lastsale": "$41.61",
+    "netchange": "0.01",
+    "pctchange": "0.024%",
+    "volume": "1956853",
+    "marketCap": "10982863714.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "AROC",
     "name": "Archrock Inc. Common Stock",
-    "lastsale": "$26.21",
-    "netchange": "0.39",
-    "pctchange": "1.51%",
-    "volume": "734878",
-    "marketCap": "4591261213.00",
+    "lastsale": "$25.45",
+    "netchange": "-0.76",
+    "pctchange": "-2.90%",
+    "volume": "1268662",
+    "marketCap": "4458130403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -2578,11 +2578,11 @@
   {
     "symbol": "ARR",
     "name": "ARMOUR Residential REIT Inc.",
-    "lastsale": "$18.99",
-    "netchange": "-0.09",
-    "pctchange": "-0.472%",
-    "volume": "1686467",
-    "marketCap": "1058887451.00",
+    "lastsale": "$19.31",
+    "netchange": "0.32",
+    "pctchange": "1.685%",
+    "volume": "1756238",
+    "marketCap": "1076730736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2592,10 +2592,10 @@
   {
     "symbol": "ARR^C",
     "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)",
-    "lastsale": "$22.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10796",
+    "lastsale": "$22.1756",
+    "netchange": "-0.0744",
+    "pctchange": "-0.334%",
+    "volume": "12093",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2606,11 +2606,11 @@
   {
     "symbol": "ARW",
     "name": "Arrow Electronics Inc. Common Stock",
-    "lastsale": "$119.36",
-    "netchange": "-1.21",
-    "pctchange": "-1.004%",
-    "volume": "314066",
-    "marketCap": "6277186324.00",
+    "lastsale": "$120.49",
+    "netchange": "1.13",
+    "pctchange": "0.947%",
+    "volume": "268508",
+    "marketCap": "6336613440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "AS",
     "name": "Amer Sports Inc. Ordinary Shares",
-    "lastsale": "$24.90",
-    "netchange": "-0.69",
-    "pctchange": "-2.696%",
-    "volume": "17231299",
-    "marketCap": "12580715214.00",
+    "lastsale": "$25.01",
+    "netchange": "0.11",
+    "pctchange": "0.442%",
+    "volume": "4857727",
+    "marketCap": "12636292671.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -2634,11 +2634,11 @@
   {
     "symbol": "ASA",
     "name": "ASA  Gold and Precious Metals Limited",
-    "lastsale": "$20.62",
-    "netchange": "0.28",
-    "pctchange": "1.377%",
-    "volume": "72012",
-    "marketCap": "392048039.00",
+    "lastsale": "$20.64",
+    "netchange": "0.02",
+    "pctchange": "0.097%",
+    "volume": "66519",
+    "marketCap": "392428299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2648,11 +2648,11 @@
   {
     "symbol": "ASAI",
     "name": "Sendas Distribuidora S A ADS",
-    "lastsale": "$5.53",
-    "netchange": "0.13",
-    "pctchange": "2.407%",
-    "volume": "507264",
-    "marketCap": "1495127519.00",
+    "lastsale": "$5.07",
+    "netchange": "-0.46",
+    "pctchange": "-8.318%",
+    "volume": "629142",
+    "marketCap": "1370758865.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -2662,11 +2662,11 @@
   {
     "symbol": "ASAN",
     "name": "Asana Inc. Class A Common Stock",
-    "lastsale": "$15.46",
-    "netchange": "-0.37",
-    "pctchange": "-2.337%",
-    "volume": "4448904",
-    "marketCap": "3527420789.00",
+    "lastsale": "$22.19",
+    "netchange": "6.73",
+    "pctchange": "43.532%",
+    "volume": "23879592",
+    "marketCap": "5062966838.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2676,11 +2676,11 @@
   {
     "symbol": "ASB",
     "name": "Associated Banc-Corp Common Stock",
-    "lastsale": "$26.06",
+    "lastsale": "$26.01",
     "netchange": "-0.05",
-    "pctchange": "-0.191%",
-    "volume": "2753381",
-    "marketCap": "3941705639.00",
+    "pctchange": "-0.192%",
+    "volume": "1279640",
+    "marketCap": "3934142888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -2691,9 +2691,9 @@
     "symbol": "ASB^E",
     "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock Series E",
     "lastsale": "$21.97",
-    "netchange": "0.18",
-    "pctchange": "0.826%",
-    "volume": "9036",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "477",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2704,10 +2704,10 @@
   {
     "symbol": "ASB^F",
     "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$21.15",
-    "netchange": "0.31",
-    "pctchange": "1.488%",
-    "volume": "26541",
+    "lastsale": "$21.2238",
+    "netchange": "0.0738",
+    "pctchange": "0.349%",
+    "volume": "2881",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2718,11 +2718,11 @@
   {
     "symbol": "ASBA",
     "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033",
-    "lastsale": "$25.04",
-    "netchange": "0.05",
-    "pctchange": "0.20%",
-    "volume": "36450",
-    "marketCap": "3778556408.00",
+    "lastsale": "$25.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "22446",
+    "marketCap": "3777047399.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -2732,11 +2732,11 @@
   {
     "symbol": "ASC",
     "name": "Ardmore Shipping Corporation Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "0.19",
-    "pctchange": "1.695%",
-    "volume": "1384325",
-    "marketCap": "470872999.00",
+    "lastsale": "$11.33",
+    "netchange": "-0.07",
+    "pctchange": "-0.614%",
+    "volume": "1366361",
+    "marketCap": "467981673.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -2746,10 +2746,10 @@
   {
     "symbol": "ASG",
     "name": "Liberty All-Star Growth Fund Inc.",
-    "lastsale": "$5.98",
-    "netchange": "0.03",
-    "pctchange": "0.504%",
-    "volume": "211534",
+    "lastsale": "$5.96",
+    "netchange": "-0.02",
+    "pctchange": "-0.334%",
+    "volume": "134790",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2760,10 +2760,10 @@
   {
     "symbol": "ASGI",
     "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.77",
-    "netchange": "0.13",
-    "pctchange": "0.662%",
-    "volume": "91043",
+    "lastsale": "$19.70",
+    "netchange": "-0.07",
+    "pctchange": "-0.354%",
+    "volume": "106322",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -2774,11 +2774,11 @@
   {
     "symbol": "ASGN",
     "name": "ASGN Incorporated Common Stock",
-    "lastsale": "$88.93",
-    "netchange": "-1.72",
-    "pctchange": "-1.897%",
-    "volume": "240829",
-    "marketCap": "3930706000.00",
+    "lastsale": "$88.73",
+    "netchange": "-0.20",
+    "pctchange": "-0.225%",
+    "volume": "289319",
+    "marketCap": "3921866000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Professional Services",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "ASH",
     "name": "Ashland Inc. Common Stock",
-    "lastsale": "$76.45",
-    "netchange": "-1.72",
-    "pctchange": "-2.20%",
-    "volume": "446339",
-    "marketCap": "3601507973.00",
+    "lastsale": "$75.49",
+    "netchange": "-0.96",
+    "pctchange": "-1.256%",
+    "volume": "551647",
+    "marketCap": "3556283020.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "ASIX",
     "name": "AdvanSix Inc. Common Stock ",
-    "lastsale": "$31.67",
-    "netchange": "-0.49",
-    "pctchange": "-1.524%",
-    "volume": "93591",
-    "marketCap": "846571055.00",
+    "lastsale": "$31.48",
+    "netchange": "-0.19",
+    "pctchange": "-0.60%",
+    "volume": "88055",
+    "marketCap": "841492163.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -2816,11 +2816,11 @@
   {
     "symbol": "ASPN",
     "name": "Aspen Aerogels Inc. Common Stock",
-    "lastsale": "$13.48",
-    "netchange": "-0.86",
-    "pctchange": "-5.997%",
-    "volume": "1564074",
-    "marketCap": "1105997442.00",
+    "lastsale": "$13.36",
+    "netchange": "-0.12",
+    "pctchange": "-0.89%",
+    "volume": "1740443",
+    "marketCap": "1096151768.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "RETAIL: Building Materials",
@@ -2830,11 +2830,11 @@
   {
     "symbol": "ASR",
     "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock",
-    "lastsale": "$267.45",
-    "netchange": "6.67",
-    "pctchange": "2.558%",
-    "volume": "35793",
-    "marketCap": "8023500000.00",
+    "lastsale": "$264.59",
+    "netchange": "-2.86",
+    "pctchange": "-1.069%",
+    "volume": "29852",
+    "marketCap": "7937700000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -2844,11 +2844,11 @@
   {
     "symbol": "ASX",
     "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ",
-    "lastsale": "$9.91",
-    "netchange": "-0.08",
-    "pctchange": "-0.801%",
-    "volume": "6470037",
-    "marketCap": "21724834487.00",
+    "lastsale": "$10.19",
+    "netchange": "0.28",
+    "pctchange": "2.825%",
+    "volume": "5520834",
+    "marketCap": "22338654230.00",
     "country": "Taiwan",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -2858,10 +2858,10 @@
   {
     "symbol": "ATCO^D",
     "name": "Atlas Corp. 7.95% Series D",
-    "lastsale": "$25.2499",
-    "netchange": "0.1249",
-    "pctchange": "0.497%",
-    "volume": "628",
+    "lastsale": "$25.25",
+    "netchange": "0.0001",
+    "pctchange": "0.00%",
+    "volume": "2950",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2872,10 +2872,10 @@
   {
     "symbol": "ATCO^H",
     "name": "Atlas Corp. 7.875% Series H",
-    "lastsale": "$25.14",
+    "lastsale": "$25.20",
     "netchange": "0.06",
     "pctchange": "0.239%",
-    "volume": "6323",
+    "volume": "9003",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2886,11 +2886,11 @@
   {
     "symbol": "ATEN",
     "name": "A10 Networks Inc. Common Stock",
-    "lastsale": "$18.12",
-    "netchange": "0.10",
-    "pctchange": "0.555%",
-    "volume": "1216485",
-    "marketCap": "1337236050.00",
+    "lastsale": "$18.13",
+    "netchange": "0.01",
+    "pctchange": "0.055%",
+    "volume": "648255",
+    "marketCap": "1337974039.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Communications Equipment",
@@ -2900,11 +2900,11 @@
   {
     "symbol": "ATGE",
     "name": "Adtalem Global Education Inc. Common Stock",
-    "lastsale": "$91.69",
-    "netchange": "0.05",
-    "pctchange": "0.055%",
-    "volume": "238465",
-    "marketCap": "3437532186.00",
+    "lastsale": "$91.20",
+    "netchange": "-0.49",
+    "pctchange": "-0.534%",
+    "volume": "361152",
+    "marketCap": "3419161690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2914,10 +2914,10 @@
   {
     "symbol": "ATH^A",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A",
-    "lastsale": "$25.60",
-    "netchange": "0.18",
-    "pctchange": "0.708%",
-    "volume": "27161",
+    "lastsale": "$25.43",
+    "netchange": "-0.17",
+    "pctchange": "-0.664%",
+    "volume": "25289",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2928,10 +2928,10 @@
   {
     "symbol": "ATH^B",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share",
-    "lastsale": "$22.60",
-    "netchange": "0.09",
-    "pctchange": "0.40%",
-    "volume": "23812",
+    "lastsale": "$22.52",
+    "netchange": "-0.08",
+    "pctchange": "-0.354%",
+    "volume": "25310",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2942,10 +2942,10 @@
   {
     "symbol": "ATH^C",
     "name": "Athene Holding Ltd. Depositary Shares each representing a 1/1000th Interest in a Share of 6.375% Fixed-Rate Reset Perpetual Non-Cumulative Preference Shares Series C",
-    "lastsale": "$25.35",
-    "netchange": "-0.011",
-    "pctchange": "-0.043%",
-    "volume": "21341",
+    "lastsale": "$25.31",
+    "netchange": "-0.04",
+    "pctchange": "-0.158%",
+    "volume": "41423",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2956,10 +2956,10 @@
   {
     "symbol": "ATH^D",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D",
-    "lastsale": "$19.64",
-    "netchange": "0.2292",
-    "pctchange": "1.181%",
-    "volume": "51592",
+    "lastsale": "$19.50",
+    "netchange": "-0.14",
+    "pctchange": "-0.713%",
+    "volume": "29195",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2970,10 +2970,10 @@
   {
     "symbol": "ATH^E",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E",
-    "lastsale": "$27.28",
-    "netchange": "0.02",
-    "pctchange": "0.073%",
-    "volume": "32218",
+    "lastsale": "$27.31",
+    "netchange": "0.03",
+    "pctchange": "0.11%",
+    "volume": "14724",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2984,11 +2984,11 @@
   {
     "symbol": "ATHM",
     "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.",
-    "lastsale": "$27.96",
-    "netchange": "-0.03",
-    "pctchange": "-0.107%",
-    "volume": "690918",
-    "marketCap": "3378952719.00",
+    "lastsale": "$28.19",
+    "netchange": "0.23",
+    "pctchange": "0.823%",
+    "volume": "574316",
+    "marketCap": "3406748110.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -2998,11 +2998,11 @@
   {
     "symbol": "ATHS",
     "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064",
-    "lastsale": "$25.78",
-    "netchange": "0.04",
-    "pctchange": "0.155%",
-    "volume": "27954",
-    "marketCap": "5254104037.00",
+    "lastsale": "$25.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.078%",
+    "volume": "19481",
+    "marketCap": "5250027928.00",
     "country": "Bermuda",
     "ipoyear": "2024",
     "industry": "",
@@ -3012,11 +3012,11 @@
   {
     "symbol": "ATI",
     "name": "ATI Inc. Common Stock",
-    "lastsale": "$58.48",
-    "netchange": "-1.42",
-    "pctchange": "-2.371%",
-    "volume": "877171",
-    "marketCap": "8341738605.00",
+    "lastsale": "$57.55",
+    "netchange": "-0.93",
+    "pctchange": "-1.59%",
+    "volume": "1216945",
+    "marketCap": "8209080997.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -3026,11 +3026,11 @@
   {
     "symbol": "ATKR",
     "name": "Atkore Inc. Common Stock",
-    "lastsale": "$90.18",
-    "netchange": "-3.47",
-    "pctchange": "-3.705%",
-    "volume": "424562",
-    "marketCap": "3147551819.00",
+    "lastsale": "$89.00",
+    "netchange": "-1.18",
+    "pctchange": "-1.308%",
+    "volume": "386265",
+    "marketCap": "3106366288.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -3040,11 +3040,11 @@
   {
     "symbol": "ATMU",
     "name": "Atmus Filtration Technologies Inc. Common Stock",
-    "lastsale": "$42.73",
-    "netchange": "-0.28",
-    "pctchange": "-0.651%",
-    "volume": "387185",
-    "marketCap": "3550694345.00",
+    "lastsale": "$42.64",
+    "netchange": "-0.09",
+    "pctchange": "-0.211%",
+    "volume": "423894",
+    "marketCap": "3543215700.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -3054,11 +3054,11 @@
   {
     "symbol": "ATO",
     "name": "Atmos Energy Corporation Common Stock",
-    "lastsale": "$143.04",
-    "netchange": "-0.96",
-    "pctchange": "-0.667%",
-    "volume": "616601",
-    "marketCap": "22228349200.00",
+    "lastsale": "$141.96",
+    "netchange": "-1.08",
+    "pctchange": "-0.755%",
+    "volume": "673062",
+    "marketCap": "22060517705.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -3068,11 +3068,11 @@
   {
     "symbol": "ATR",
     "name": "AptarGroup Inc. Common Stock",
-    "lastsale": "$171.10",
-    "netchange": "-1.49",
-    "pctchange": "-0.863%",
-    "volume": "244993",
-    "marketCap": "11385550417.00",
+    "lastsale": "$171.15",
+    "netchange": "0.05",
+    "pctchange": "0.029%",
+    "volume": "209219",
+    "marketCap": "11388877580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3082,11 +3082,11 @@
   {
     "symbol": "ATS",
     "name": "ATS Corporation Common Shares",
-    "lastsale": "$32.76",
-    "netchange": "0.66",
-    "pctchange": "2.056%",
-    "volume": "131519",
-    "marketCap": "3208061034.00",
+    "lastsale": "$31.57",
+    "netchange": "-1.19",
+    "pctchange": "-3.632%",
+    "volume": "84967",
+    "marketCap": "3091528903.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -3096,11 +3096,11 @@
   {
     "symbol": "ATUS",
     "name": "Altice USA Inc. Class A Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "0.07",
-    "pctchange": "2.811%",
-    "volume": "2789907",
-    "marketCap": "1181761116.00",
+    "lastsale": "$2.58",
+    "netchange": "0.02",
+    "pctchange": "0.781%",
+    "volume": "4866550",
+    "marketCap": "1190993625.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -3110,11 +3110,11 @@
   {
     "symbol": "AU",
     "name": "AngloGold Ashanti PLC Ordinary Shares",
-    "lastsale": "$25.65",
-    "netchange": "-0.20",
-    "pctchange": "-0.774%",
-    "volume": "5323704",
-    "marketCap": "10766070806.00",
+    "lastsale": "$24.93",
+    "netchange": "-0.72",
+    "pctchange": "-2.807%",
+    "volume": "2464493",
+    "marketCap": "10463865310.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3124,11 +3124,11 @@
   {
     "symbol": "AUB",
     "name": "Atlantic Union Bankshares Corporation Common Stock",
-    "lastsale": "$42.05",
-    "netchange": "-0.74",
-    "pctchange": "-1.729%",
-    "volume": "627998",
-    "marketCap": "3775107123.00",
+    "lastsale": "$42.39",
+    "netchange": "0.34",
+    "pctchange": "0.809%",
+    "volume": "1210619",
+    "marketCap": "3805631176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3138,10 +3138,10 @@
   {
     "symbol": "AUB^A",
     "name": "Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$25.10",
-    "netchange": "-0.07",
-    "pctchange": "-0.278%",
-    "volume": "2825",
+    "lastsale": "$24.95",
+    "netchange": "-0.15",
+    "pctchange": "-0.598%",
+    "volume": "8471",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3152,11 +3152,11 @@
   {
     "symbol": "AUNA",
     "name": "Auna SA Class A Ordinary Shares",
-    "lastsale": "$7.00",
-    "netchange": "-0.02",
-    "pctchange": "-0.285%",
-    "volume": "10994",
-    "marketCap": "517423039.00",
+    "lastsale": "$7.02",
+    "netchange": "0.02",
+    "pctchange": "0.286%",
+    "volume": "19556",
+    "marketCap": "518901391.00",
     "country": "Peru",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -3166,11 +3166,11 @@
   {
     "symbol": "AVA",
     "name": "Avista Corporation Common Stock",
-    "lastsale": "$37.37",
-    "netchange": "-0.14",
-    "pctchange": "-0.373%",
-    "volume": "280168",
-    "marketCap": "2959061871.00",
+    "lastsale": "$37.25",
+    "netchange": "-0.12",
+    "pctchange": "-0.321%",
+    "volume": "504818",
+    "marketCap": "2949559933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -3180,11 +3180,11 @@
   {
     "symbol": "AVAL",
     "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)",
-    "lastsale": "$2.18",
-    "netchange": "0.03",
-    "pctchange": "1.395%",
-    "volume": "48791",
-    "marketCap": "2588111201.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.04",
+    "pctchange": "-1.835%",
+    "volume": "26669",
+    "marketCap": "2540622922.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Commercial Banks",
@@ -3194,11 +3194,11 @@
   {
     "symbol": "AVB",
     "name": "AvalonBay Communities Inc. Common Stock",
-    "lastsale": "$226.40",
-    "netchange": "-1.40",
-    "pctchange": "-0.615%",
-    "volume": "342910",
-    "marketCap": "32202509551.00",
+    "lastsale": "$226.55",
+    "netchange": "0.15",
+    "pctchange": "0.066%",
+    "volume": "383171",
+    "marketCap": "32223845136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3208,11 +3208,11 @@
   {
     "symbol": "AVD",
     "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)",
-    "lastsale": "$5.94",
-    "netchange": "-0.21",
-    "pctchange": "-3.415%",
-    "volume": "251404",
-    "marketCap": "170999704.00",
+    "lastsale": "$5.76",
+    "netchange": "-0.18",
+    "pctchange": "-3.03%",
+    "volume": "244225",
+    "marketCap": "165817895.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Agricultural Chemicals",
@@ -3222,10 +3222,10 @@
   {
     "symbol": "AVK",
     "name": "Advent Convertible and Income Fund",
-    "lastsale": "$12.31",
-    "netchange": "0.05",
-    "pctchange": "0.408%",
-    "volume": "166425",
+    "lastsale": "$12.34",
+    "netchange": "0.03",
+    "pctchange": "0.244%",
+    "volume": "175470",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -3236,11 +3236,11 @@
   {
     "symbol": "AVNS",
     "name": "Avanos Medical Inc. Common Stock",
-    "lastsale": "$18.89",
-    "netchange": "-0.21",
-    "pctchange": "-1.099%",
-    "volume": "225680",
-    "marketCap": "868127673.00",
+    "lastsale": "$18.47",
+    "netchange": "-0.42",
+    "pctchange": "-2.223%",
+    "volume": "191036",
+    "marketCap": "848825735.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -3250,11 +3250,11 @@
   {
     "symbol": "AVNT",
     "name": "Avient Corporation Common Stock",
-    "lastsale": "$49.91",
-    "netchange": "-0.53",
-    "pctchange": "-1.051%",
-    "volume": "570546",
-    "marketCap": "4559999400.00",
+    "lastsale": "$49.86",
+    "netchange": "-0.05",
+    "pctchange": "-0.10%",
+    "volume": "416086",
+    "marketCap": "4555431178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3264,11 +3264,11 @@
   {
     "symbol": "AVTR",
     "name": "Avantor Inc. Common Stock",
-    "lastsale": "$20.84",
-    "netchange": "-0.35",
-    "pctchange": "-1.652%",
-    "volume": "8814921",
-    "marketCap": "14183991592.00",
+    "lastsale": "$21.39",
+    "netchange": "0.55",
+    "pctchange": "2.639%",
+    "volume": "5379971",
+    "marketCap": "14558329182.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -3278,11 +3278,11 @@
   {
     "symbol": "AVY",
     "name": "Avery Dennison Corporation Common Stock",
-    "lastsale": "$203.29",
-    "netchange": "-1.07",
-    "pctchange": "-0.524%",
-    "volume": "491026",
-    "marketCap": "16333622299.00",
+    "lastsale": "$202.50",
+    "netchange": "-0.79",
+    "pctchange": "-0.389%",
+    "volume": "594622",
+    "marketCap": "16270148633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3292,10 +3292,10 @@
   {
     "symbol": "AWF",
     "name": "Alliancebernstein Global High Income Fund",
-    "lastsale": "$10.98",
-    "netchange": "-0.09",
-    "pctchange": "-0.813%",
-    "volume": "209689",
+    "lastsale": "$10.94",
+    "netchange": "-0.04",
+    "pctchange": "-0.364%",
+    "volume": "245046",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3306,11 +3306,11 @@
   {
     "symbol": "AWI",
     "name": "Armstrong World Industries Inc Common Stock",
-    "lastsale": "$158.91",
-    "netchange": "-1.03",
-    "pctchange": "-0.644%",
-    "volume": "104260",
-    "marketCap": "6926596413.00",
+    "lastsale": "$157.78",
+    "netchange": "-1.13",
+    "pctchange": "-0.711%",
+    "volume": "207238",
+    "marketCap": "6877341778.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3320,11 +3320,11 @@
   {
     "symbol": "AWK",
     "name": "American Water Works Company Inc. Common Stock",
-    "lastsale": "$132.10",
-    "netchange": "1.09",
-    "pctchange": "0.832%",
-    "volume": "1050128",
-    "marketCap": "25745482737.00",
+    "lastsale": "$132.37",
+    "netchange": "0.27",
+    "pctchange": "0.204%",
+    "volume": "1308019",
+    "marketCap": "25798104087.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Supply",
@@ -3334,10 +3334,10 @@
   {
     "symbol": "AWP",
     "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.32",
-    "netchange": "-0.01",
-    "pctchange": "-0.231%",
-    "volume": "294629",
+    "lastsale": "$4.30",
+    "netchange": "-0.02",
+    "pctchange": "-0.463%",
+    "volume": "239425",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -3348,11 +3348,11 @@
   {
     "symbol": "AWR",
     "name": "American States Water Company Common Stock",
-    "lastsale": "$82.74",
-    "netchange": "0.20",
-    "pctchange": "0.242%",
-    "volume": "195232",
-    "marketCap": "3127313272.00",
+    "lastsale": "$82.11",
+    "netchange": "-0.63",
+    "pctchange": "-0.761%",
+    "volume": "170373",
+    "marketCap": "3103501242.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -3362,11 +3362,11 @@
   {
     "symbol": "AX",
     "name": "Axos Financial Inc. Common Stock",
-    "lastsale": "$80.10",
-    "netchange": "-1.29",
-    "pctchange": "-1.585%",
-    "volume": "231954",
-    "marketCap": "4573103963.00",
+    "lastsale": "$80.85",
+    "netchange": "0.75",
+    "pctchange": "0.936%",
+    "volume": "251204",
+    "marketCap": "4615923289.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -3376,11 +3376,11 @@
   {
     "symbol": "AXL",
     "name": "American Axle & Manufacturing Holdings Inc. Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "-0.20",
-    "pctchange": "-2.911%",
-    "volume": "950190",
-    "marketCap": "784265457.00",
+    "lastsale": "$6.63",
+    "netchange": "-0.04",
+    "pctchange": "-0.60%",
+    "volume": "1227777",
+    "marketCap": "779562216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3390,11 +3390,11 @@
   {
     "symbol": "AXP",
     "name": "American Express Company Common Stock",
-    "lastsale": "$300.53",
-    "netchange": "-2.07",
-    "pctchange": "-0.684%",
-    "volume": "2793588",
-    "marketCap": "211706822792.00",
+    "lastsale": "$303.99",
+    "netchange": "3.46",
+    "pctchange": "1.151%",
+    "volume": "1797593",
+    "marketCap": "214144202111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3404,11 +3404,11 @@
   {
     "symbol": "AXR",
     "name": "AMREP Corporation Common Stock",
-    "lastsale": "$38.50",
-    "netchange": "0.45",
-    "pctchange": "1.183%",
-    "volume": "7420",
-    "marketCap": "203566787.00",
+    "lastsale": "$38.43",
+    "netchange": "-0.07",
+    "pctchange": "-0.182%",
+    "volume": "25741",
+    "marketCap": "203196665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -3418,11 +3418,11 @@
   {
     "symbol": "AXS",
     "name": "Axis Capital Holdings Limited Common Stock",
-    "lastsale": "$94.05",
-    "netchange": "1.02",
-    "pctchange": "1.096%",
-    "volume": "516505",
-    "marketCap": "7867790746.00",
+    "lastsale": "$92.83",
+    "netchange": "-1.22",
+    "pctchange": "-1.297%",
+    "volume": "479994",
+    "marketCap": "7765731153.00",
     "country": "Bermuda",
     "ipoyear": "2003",
     "industry": "Property-Casualty Insurers",
@@ -3432,10 +3432,10 @@
   {
     "symbol": "AXS^E",
     "name": "Axis Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of a 5.50% Series E Preferred Shares",
-    "lastsale": "$22.81",
-    "netchange": "0.04",
-    "pctchange": "0.176%",
-    "volume": "20081",
+    "lastsale": "$22.7406",
+    "netchange": "-0.0694",
+    "pctchange": "-0.304%",
+    "volume": "17691",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -3446,11 +3446,11 @@
   {
     "symbol": "AXTA",
     "name": "Axalta Coating Systems Ltd. Common Shares",
-    "lastsale": "$40.00",
-    "netchange": "-0.59",
-    "pctchange": "-1.454%",
-    "volume": "889450",
-    "marketCap": "8722529760.00",
+    "lastsale": "$39.92",
+    "netchange": "-0.08",
+    "pctchange": "-0.20%",
+    "volume": "1147218",
+    "marketCap": "8705084700.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paints/Coatings",
@@ -3460,11 +3460,11 @@
   {
     "symbol": "AYI",
     "name": "Acuity Brands Inc. ",
-    "lastsale": "$323.44",
-    "netchange": "-4.71",
-    "pctchange": "-1.435%",
-    "volume": "352227",
-    "marketCap": "9982439983.00",
+    "lastsale": "$324.73",
+    "netchange": "1.29",
+    "pctchange": "0.399%",
+    "volume": "218350",
+    "marketCap": "10022253697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -3474,11 +3474,11 @@
   {
     "symbol": "AZEK",
     "name": "The AZEK Company Inc. Class A Common Stock",
-    "lastsale": "$53.48",
-    "netchange": "-0.20",
-    "pctchange": "-0.373%",
-    "volume": "861517",
-    "marketCap": "7648475037.00",
+    "lastsale": "$54.21",
+    "netchange": "0.73",
+    "pctchange": "1.365%",
+    "volume": "1437343",
+    "marketCap": "7752876435.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Plastic Products",
@@ -3488,11 +3488,11 @@
   {
     "symbol": "AZO",
     "name": "AutoZone Inc. Common Stock",
-    "lastsale": "$3190.07",
-    "netchange": "0.09",
-    "pctchange": "0.003%",
-    "volume": "105802",
-    "marketCap": "53925865210.00",
+    "lastsale": "$3309.44",
+    "netchange": "119.37",
+    "pctchange": "3.742%",
+    "volume": "185495",
+    "marketCap": "55943730188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -3502,11 +3502,11 @@
   {
     "symbol": "AZUL",
     "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)",
-    "lastsale": "$2.36",
-    "netchange": "0.07",
-    "pctchange": "3.057%",
-    "volume": "1045902",
-    "marketCap": "264123960.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.15",
+    "pctchange": "-6.356%",
+    "volume": "2343508",
+    "marketCap": "247336420.00",
     "country": "Brazil",
     "ipoyear": "2017",
     "industry": "Air Freight/Delivery Services",
@@ -3516,11 +3516,11 @@
   {
     "symbol": "AZZ",
     "name": "AZZ Inc.",
-    "lastsale": "$93.94",
-    "netchange": "0.99",
-    "pctchange": "1.065%",
-    "volume": "168288",
-    "marketCap": "2806640871.00",
+    "lastsale": "$95.40",
+    "netchange": "1.46",
+    "pctchange": "1.554%",
+    "volume": "144351",
+    "marketCap": "2850261221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -3530,11 +3530,11 @@
   {
     "symbol": "B",
     "name": "Barnes Group Inc. Common Stock",
-    "lastsale": "$46.95",
-    "netchange": "-0.05",
-    "pctchange": "-0.106%",
-    "volume": "567530",
-    "marketCap": "2391633892.00",
+    "lastsale": "$46.98",
+    "netchange": "0.03",
+    "pctchange": "0.064%",
+    "volume": "508756",
+    "marketCap": "2393162093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3544,11 +3544,11 @@
   {
     "symbol": "BA",
     "name": "Boeing Company (The) Common Stock",
-    "lastsale": "$156.67",
-    "netchange": "-1.61",
-    "pctchange": "-1.017%",
-    "volume": "7111600",
-    "marketCap": "114415435936.00",
+    "lastsale": "$153.93",
+    "netchange": "-2.74",
+    "pctchange": "-1.749%",
+    "volume": "8167921",
+    "marketCap": "112414425567.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3558,10 +3558,10 @@
   {
     "symbol": "BA^A",
     "name": "Boeing Company (The) Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00",
-    "lastsale": "$55.96",
-    "netchange": "-0.25",
-    "pctchange": "-0.445%",
-    "volume": "380679",
+    "lastsale": "$55.22",
+    "netchange": "-0.74",
+    "pctchange": "-1.322%",
+    "volume": "134331",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3572,11 +3572,11 @@
   {
     "symbol": "BABA",
     "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share",
-    "lastsale": "$84.15",
-    "netchange": "-0.78",
-    "pctchange": "-0.918%",
-    "volume": "12950660",
-    "marketCap": "204790879211.00",
+    "lastsale": "$85.93",
+    "netchange": "1.78",
+    "pctchange": "2.115%",
+    "volume": "11736958",
+    "marketCap": "209122759959.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -3586,11 +3586,11 @@
   {
     "symbol": "BAC",
     "name": "Bank of America Corporation Common Stock",
-    "lastsale": "$47.00",
-    "netchange": "0.63",
-    "pctchange": "1.359%",
-    "volume": "31394743",
-    "marketCap": "360625341153.00",
+    "lastsale": "$46.75",
+    "netchange": "-0.25",
+    "pctchange": "-0.532%",
+    "volume": "28927403",
+    "marketCap": "358707121253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3600,10 +3600,10 @@
   {
     "symbol": "BAC^B",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG",
-    "lastsale": "$25.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "67760",
+    "lastsale": "$25.13",
+    "netchange": "-0.06",
+    "pctchange": "-0.238%",
+    "volume": "60613",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3614,10 +3614,10 @@
   {
     "symbol": "BAC^E",
     "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E",
-    "lastsale": "$24.47",
-    "netchange": "0.08",
-    "pctchange": "0.328%",
-    "volume": "6418",
+    "lastsale": "$24.46",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "20580",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3628,10 +3628,10 @@
   {
     "symbol": "BAC^K",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH",
-    "lastsale": "$25.05",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "26615",
+    "lastsale": "$25.01",
+    "netchange": "-0.04",
+    "pctchange": "-0.16%",
+    "volume": "34339",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3642,10 +3642,10 @@
   {
     "symbol": "BAC^L",
     "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L",
-    "lastsale": "$1253.98",
-    "netchange": "0.48",
-    "pctchange": "0.038%",
-    "volume": "2581",
+    "lastsale": "$1255.6247",
+    "netchange": "1.6447",
+    "pctchange": "0.131%",
+    "volume": "1700",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3656,10 +3656,10 @@
   {
     "symbol": "BAC^M",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK",
-    "lastsale": "$23.2657",
-    "netchange": "0.0957",
-    "pctchange": "0.413%",
-    "volume": "82781",
+    "lastsale": "$23.2419",
+    "netchange": "-0.0238",
+    "pctchange": "-0.102%",
+    "volume": "94230",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3670,10 +3670,10 @@
   {
     "symbol": "BAC^N",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL",
-    "lastsale": "$21.87",
-    "netchange": "0.16",
-    "pctchange": "0.737%",
-    "volume": "226661",
+    "lastsale": "$21.83",
+    "netchange": "-0.04",
+    "pctchange": "-0.183%",
+    "volume": "235870",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3684,10 +3684,10 @@
   {
     "symbol": "BAC^O",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN",
-    "lastsale": "$19.475",
-    "netchange": "0.005",
-    "pctchange": "0.026%",
-    "volume": "87336",
+    "lastsale": "$19.5199",
+    "netchange": "0.0449",
+    "pctchange": "0.231%",
+    "volume": "75889",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3698,10 +3698,10 @@
   {
     "symbol": "BAC^P",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non-Cumulative Preferred Stock Series PP",
-    "lastsale": "$18.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "36129",
+    "lastsale": "$18.42",
+    "netchange": "0.05",
+    "pctchange": "0.272%",
+    "volume": "42689",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3712,10 +3712,10 @@
   {
     "symbol": "BAC^Q",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ",
-    "lastsale": "$18.80",
-    "netchange": "0.06",
-    "pctchange": "0.32%",
-    "volume": "120388",
+    "lastsale": "$18.85",
+    "netchange": "0.05",
+    "pctchange": "0.266%",
+    "volume": "163058",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3726,10 +3726,10 @@
   {
     "symbol": "BAC^S",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS",
-    "lastsale": "$21.38",
-    "netchange": "0.05",
-    "pctchange": "0.234%",
-    "volume": "48666",
+    "lastsale": "$21.32",
+    "netchange": "-0.06",
+    "pctchange": "-0.281%",
+    "volume": "25579",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3740,11 +3740,11 @@
   {
     "symbol": "BAH",
     "name": "Booz Allen Hamilton Holding Corporation Common Stock",
-    "lastsale": "$142.70",
-    "netchange": "-1.77",
-    "pctchange": "-1.225%",
-    "volume": "1664365",
-    "marketCap": "18233170569.00",
+    "lastsale": "$145.74",
+    "netchange": "3.04",
+    "pctchange": "2.13%",
+    "volume": "1896861",
+    "marketCap": "18621599711.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Professional Services",
@@ -3754,11 +3754,11 @@
   {
     "symbol": "BAK",
     "name": "Braskem SA ADR",
-    "lastsale": "$5.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.196%",
-    "volume": "726689",
-    "marketCap": "2303510125.00",
+    "lastsale": "$4.82",
+    "netchange": "-0.28",
+    "pctchange": "-5.49%",
+    "volume": "1368538",
+    "marketCap": "2177042903.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3768,11 +3768,11 @@
   {
     "symbol": "BALL",
     "name": "Ball Corporation Common Stock",
-    "lastsale": "$57.55",
-    "netchange": "-3.51",
-    "pctchange": "-5.748%",
-    "volume": "5253378",
-    "marketCap": "17174414113.00",
+    "lastsale": "$57.11",
+    "netchange": "-0.44",
+    "pctchange": "-0.765%",
+    "volume": "2990899",
+    "marketCap": "17043106690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3782,11 +3782,11 @@
   {
     "symbol": "BALY",
     "name": "Bally's Corporation Common Stock",
-    "lastsale": "$17.80",
-    "netchange": "0.07",
-    "pctchange": "0.395%",
-    "volume": "218105",
-    "marketCap": "723869823.00",
+    "lastsale": "$17.74",
+    "netchange": "-0.06",
+    "pctchange": "-0.337%",
+    "volume": "131984",
+    "marketCap": "721429813.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -3796,11 +3796,11 @@
   {
     "symbol": "BAM",
     "name": "Brookfield Asset Management Inc Class A Limited Voting Shares",
-    "lastsale": "$57.79",
-    "netchange": "0.30",
-    "pctchange": "0.522%",
-    "volume": "1162178",
-    "marketCap": "22578320049.00",
+    "lastsale": "$57.55",
+    "netchange": "-0.24",
+    "pctchange": "-0.415%",
+    "volume": "591459",
+    "marketCap": "22484553016.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -3810,11 +3810,11 @@
   {
     "symbol": "BANC",
     "name": "Banc of California Inc. Common Stock",
-    "lastsale": "$16.93",
-    "netchange": "-0.16",
-    "pctchange": "-0.936%",
-    "volume": "3335254",
-    "marketCap": "2688601308.00",
+    "lastsale": "$17.06",
+    "netchange": "0.13",
+    "pctchange": "0.768%",
+    "volume": "1337063",
+    "marketCap": "2709246209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3824,10 +3824,10 @@
   {
     "symbol": "BANC^F",
     "name": "Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock Series F",
-    "lastsale": "$24.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23038",
+    "lastsale": "$24.87",
+    "netchange": "-0.04",
+    "pctchange": "-0.161%",
+    "volume": "31984",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3838,11 +3838,11 @@
   {
     "symbol": "BAP",
     "name": "Credicorp Ltd. Common Stock",
-    "lastsale": "$193.15",
-    "netchange": "2.65",
-    "pctchange": "1.391%",
-    "volume": "253298",
-    "marketCap": "18229944529.00",
+    "lastsale": "$190.48",
+    "netchange": "-2.67",
+    "pctchange": "-1.382%",
+    "volume": "224876",
+    "marketCap": "17977943742.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3852,11 +3852,11 @@
   {
     "symbol": "BARK",
     "name": "BARK Inc. Class A Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.02",
-    "pctchange": "-0.935%",
-    "volume": "803643",
-    "marketCap": "368782836.00",
+    "lastsale": "$2.32",
+    "netchange": "0.20",
+    "pctchange": "9.434%",
+    "volume": "2032965",
+    "marketCap": "403573670.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -3866,11 +3866,11 @@
   {
     "symbol": "BAX",
     "name": "Baxter International Inc. Common Stock",
-    "lastsale": "$31.90",
-    "netchange": "-1.12",
-    "pctchange": "-3.392%",
-    "volume": "3548858",
-    "marketCap": "16287743834.00",
+    "lastsale": "$31.80",
+    "netchange": "-0.10",
+    "pctchange": "-0.313%",
+    "volume": "3573113",
+    "marketCap": "16236685076.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3880,11 +3880,11 @@
   {
     "symbol": "BB",
     "name": "BlackBerry Limited Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18875055",
-    "marketCap": "1522646763.00",
+    "lastsale": "$2.59",
+    "netchange": "0.01",
+    "pctchange": "0.388%",
+    "volume": "10435692",
+    "marketCap": "1528548495.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3894,11 +3894,11 @@
   {
     "symbol": "BBAI",
     "name": "BigBear.ai Inc. Common Stock",
-    "lastsale": "$2.86",
-    "netchange": "0.25",
-    "pctchange": "9.579%",
-    "volume": "52790611",
-    "marketCap": "716675665.00",
+    "lastsale": "$3.38",
+    "netchange": "0.52",
+    "pctchange": "18.182%",
+    "volume": "70770320",
+    "marketCap": "846980332.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -3908,11 +3908,11 @@
   {
     "symbol": "BBAR",
     "name": "Banco BBVA Argentina S.A. ADS",
-    "lastsale": "$16.73",
-    "netchange": "0.42",
-    "pctchange": "2.575%",
-    "volume": "515463",
-    "marketCap": "3416879874.00",
+    "lastsale": "$17.27",
+    "netchange": "0.54",
+    "pctchange": "3.228%",
+    "volume": "484519",
+    "marketCap": "3527167688.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3922,11 +3922,11 @@
   {
     "symbol": "BBD",
     "name": "Banco Bradesco Sa American Depositary Shares",
-    "lastsale": "$2.12",
-    "netchange": "0.05",
-    "pctchange": "2.415%",
-    "volume": "35621292",
-    "marketCap": "22561400883.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.07",
+    "pctchange": "-3.302%",
+    "volume": "22463342",
+    "marketCap": "21816448967.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3936,11 +3936,11 @@
   {
     "symbol": "BBDC",
     "name": "Barings BDC Inc. Common Stock",
-    "lastsale": "$9.73",
-    "netchange": "-0.11",
-    "pctchange": "-1.118%",
-    "volume": "648413",
-    "marketCap": "1027088467.00",
+    "lastsale": "$9.76",
+    "netchange": "0.03",
+    "pctchange": "0.308%",
+    "volume": "742361",
+    "marketCap": "1030255235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -3950,11 +3950,11 @@
   {
     "symbol": "BBDO",
     "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)",
-    "lastsale": "$1.93",
-    "netchange": "0.04",
-    "pctchange": "2.116%",
-    "volume": "101388",
-    "marketCap": "20539388540.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.04",
+    "pctchange": "-2.073%",
+    "volume": "25685",
+    "marketCap": "20113701731.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3964,10 +3964,10 @@
   {
     "symbol": "BBN",
     "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest",
-    "lastsale": "$17.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "105098",
+    "lastsale": "$17.17",
+    "netchange": "0.08",
+    "pctchange": "0.468%",
+    "volume": "119005",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -3978,11 +3978,11 @@
   {
     "symbol": "BBU",
     "name": "Brookfield Business Partners L.P. Limited Partnership Units ",
-    "lastsale": "$25.675",
-    "netchange": "0.2423",
-    "pctchange": "0.953%",
-    "volume": "6789",
-    "marketCap": "5569978610.00",
+    "lastsale": "$24.75",
+    "netchange": "-0.925",
+    "pctchange": "-3.603%",
+    "volume": "57201",
+    "marketCap": "5369307521.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Engineering & Construction",
@@ -3992,11 +3992,11 @@
   {
     "symbol": "BBUC",
     "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares",
-    "lastsale": "$27.04",
-    "netchange": "-0.23",
-    "pctchange": "-0.843%",
-    "volume": "28048",
-    "marketCap": "2673946987.00",
+    "lastsale": "$26.64",
+    "netchange": "-0.40",
+    "pctchange": "-1.479%",
+    "volume": "19875",
+    "marketCap": "2634391558.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -4006,11 +4006,11 @@
   {
     "symbol": "BBVA",
     "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock",
-    "lastsale": "$10.10",
-    "netchange": "0.40",
-    "pctchange": "4.124%",
-    "volume": "1797569",
-    "marketCap": "58963197838.00",
+    "lastsale": "$10.03",
+    "netchange": "-0.07",
+    "pctchange": "-0.693%",
+    "volume": "1675114",
+    "marketCap": "58554542011.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4020,11 +4020,11 @@
   {
     "symbol": "BBW",
     "name": "Build-A-Bear Workshop Inc. Common Stock",
-    "lastsale": "$46.49",
-    "netchange": "8.57",
-    "pctchange": "22.60%",
-    "volume": "1204675",
-    "marketCap": "628436525.00",
+    "lastsale": "$41.02",
+    "netchange": "-5.47",
+    "pctchange": "-11.766%",
+    "volume": "681393",
+    "marketCap": "554494864.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Recreational Games/Products/Toys",
@@ -4034,11 +4034,11 @@
   {
     "symbol": "BBWI",
     "name": "Bath & Body Works Inc.",
-    "lastsale": "$36.78",
-    "netchange": "-1.32",
-    "pctchange": "-3.465%",
-    "volume": "4573061",
-    "marketCap": "7965889601.00",
+    "lastsale": "$36.60",
+    "netchange": "-0.18",
+    "pctchange": "-0.489%",
+    "volume": "5624281",
+    "marketCap": "7926904823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -4048,11 +4048,11 @@
   {
     "symbol": "BBY",
     "name": "Best Buy Co. Inc. Common Stock",
-    "lastsale": "$89.80",
-    "netchange": "-0.69",
-    "pctchange": "-0.763%",
-    "volume": "2873631",
-    "marketCap": "19282327091.00",
+    "lastsale": "$88.17",
+    "netchange": "-1.63",
+    "pctchange": "-1.815%",
+    "volume": "3295408",
+    "marketCap": "18932324940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -4062,11 +4062,11 @@
   {
     "symbol": "BC",
     "name": "Brunswick Corporation Common Stock",
-    "lastsale": "$77.64",
-    "netchange": "-1.25",
-    "pctchange": "-1.584%",
-    "volume": "454860",
-    "marketCap": "5122937356.00",
+    "lastsale": "$76.81",
+    "netchange": "-0.83",
+    "pctchange": "-1.069%",
+    "volume": "593308",
+    "marketCap": "5068171282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4076,10 +4076,10 @@
   {
     "symbol": "BC^A",
     "name": "Brunswick Corporation 6.500% Senior Notes due 2048",
-    "lastsale": "$24.8012",
-    "netchange": "0.0023",
-    "pctchange": "0.009%",
-    "volume": "3242",
+    "lastsale": "$24.7199",
+    "netchange": "-0.0813",
+    "pctchange": "-0.328%",
+    "volume": "5409",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4090,10 +4090,10 @@
   {
     "symbol": "BC^B",
     "name": "Brunswick Corporation 6.625% Senior Notes due 2049",
-    "lastsale": "$24.9586",
-    "netchange": "0.0186",
-    "pctchange": "0.075%",
-    "volume": "5659",
+    "lastsale": "$24.96",
+    "netchange": "0.0014",
+    "pctchange": "0.006%",
+    "volume": "7868",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4105,9 +4105,9 @@
     "symbol": "BC^C",
     "name": "Brunswick Corporation 6.375% Notes due 2049",
     "lastsale": "$24.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.202%",
-    "volume": "8472",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20821",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4118,11 +4118,11 @@
   {
     "symbol": "BCAT",
     "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.30",
-    "netchange": "0.03",
-    "pctchange": "0.184%",
-    "volume": "265058",
-    "marketCap": "1762600500.00",
+    "lastsale": "$16.22",
+    "netchange": "-0.08",
+    "pctchange": "-0.491%",
+    "volume": "406779",
+    "marketCap": "1753949700.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -4132,11 +4132,11 @@
   {
     "symbol": "BCC",
     "name": "Boise Cascade L.L.C. Common Stock",
-    "lastsale": "$144.44",
-    "netchange": "-2.46",
-    "pctchange": "-1.675%",
-    "volume": "177132",
-    "marketCap": "5547153491.00",
+    "lastsale": "$145.86",
+    "netchange": "1.42",
+    "pctchange": "0.983%",
+    "volume": "170401",
+    "marketCap": "5601687955.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "RETAIL: Building Materials",
@@ -4146,11 +4146,11 @@
   {
     "symbol": "BCE",
     "name": "BCE Inc. Common Stock",
-    "lastsale": "$26.97",
-    "netchange": "0.13",
-    "pctchange": "0.484%",
-    "volume": "3007567",
-    "marketCap": "24604275288.00",
+    "lastsale": "$26.78",
+    "netchange": "-0.19",
+    "pctchange": "-0.704%",
+    "volume": "2717322",
+    "marketCap": "24430941498.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4160,11 +4160,11 @@
   {
     "symbol": "BCH",
     "name": "Banco De Chile ADS",
-    "lastsale": "$23.52",
-    "netchange": "0.50",
-    "pctchange": "2.172%",
-    "volume": "287553",
-    "marketCap": "11879608749.00",
+    "lastsale": "$23.38",
+    "netchange": "-0.14",
+    "pctchange": "-0.595%",
+    "volume": "388483",
+    "marketCap": "11808896792.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4174,11 +4174,11 @@
   {
     "symbol": "BCO",
     "name": "Brinks Company (The) Common Stock",
-    "lastsale": "$93.56",
-    "netchange": "-1.56",
-    "pctchange": "-1.64%",
-    "volume": "198000",
-    "marketCap": "4083207644.00",
+    "lastsale": "$94.63",
+    "netchange": "1.07",
+    "pctchange": "1.144%",
+    "volume": "216067",
+    "marketCap": "4129905294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -4188,11 +4188,11 @@
   {
     "symbol": "BCS",
     "name": "Barclays PLC Common Stock",
-    "lastsale": "$13.60",
-    "netchange": "0.22",
-    "pctchange": "1.644%",
-    "volume": "9431382",
-    "marketCap": "49507629854.00",
+    "lastsale": "$13.54",
+    "netchange": "-0.06",
+    "pctchange": "-0.441%",
+    "volume": "9795800",
+    "marketCap": "49289213840.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4202,11 +4202,11 @@
   {
     "symbol": "BCSF",
     "name": "Bain Capital Specialty Finance Inc. Common Stock",
-    "lastsale": "$16.91",
-    "netchange": "-0.15",
-    "pctchange": "-0.879%",
-    "volume": "236862",
-    "marketCap": "1091747901.00",
+    "lastsale": "$16.92",
+    "netchange": "0.01",
+    "pctchange": "0.059%",
+    "volume": "203157",
+    "marketCap": "1092393524.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -4216,11 +4216,11 @@
   {
     "symbol": "BCX",
     "name": "BlackRock Resources Common Shares of Beneficial Interest",
-    "lastsale": "$9.30",
-    "netchange": "-0.03",
-    "pctchange": "-0.322%",
-    "volume": "204121",
-    "marketCap": "789179493.00",
+    "lastsale": "$9.20",
+    "netchange": "-0.10",
+    "pctchange": "-1.075%",
+    "volume": "162051",
+    "marketCap": "780693692.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -4230,11 +4230,11 @@
   {
     "symbol": "BDC",
     "name": "Belden Inc Common Stock",
-    "lastsale": "$122.15",
-    "netchange": "-0.95",
-    "pctchange": "-0.772%",
-    "volume": "127032",
-    "marketCap": "4927120942.00",
+    "lastsale": "$122.39",
+    "netchange": "0.24",
+    "pctchange": "0.196%",
+    "volume": "224554",
+    "marketCap": "4936801737.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4244,11 +4244,11 @@
   {
     "symbol": "BDJ",
     "name": "Blackrock Enhanced Equity Dividend Trust",
-    "lastsale": "$8.87",
-    "netchange": "-0.01",
-    "pctchange": "-0.113%",
-    "volume": "471814",
-    "marketCap": "1570084377.00",
+    "lastsale": "$8.84",
+    "netchange": "-0.03",
+    "pctchange": "-0.338%",
+    "volume": "428488",
+    "marketCap": "1564774058.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance Companies",
@@ -4258,11 +4258,11 @@
   {
     "symbol": "BDN",
     "name": "Brandywine Realty Trust Common Stock",
-    "lastsale": "$5.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2208655",
-    "marketCap": "965203152.00",
+    "lastsale": "$5.62",
+    "netchange": "0.03",
+    "pctchange": "0.537%",
+    "volume": "1572095",
+    "marketCap": "970383134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -4272,11 +4272,11 @@
   {
     "symbol": "BDX",
     "name": "Becton Dickinson and Company Common Stock",
-    "lastsale": "$222.24",
-    "netchange": "0.81",
-    "pctchange": "0.366%",
-    "volume": "2362000",
-    "marketCap": "64254499949.00",
+    "lastsale": "$220.02",
+    "netchange": "-2.22",
+    "pctchange": "-0.999%",
+    "volume": "2794858",
+    "marketCap": "63612648842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -4286,11 +4286,11 @@
   {
     "symbol": "BE",
     "name": "Bloom Energy Corporation Class A Common Stock",
-    "lastsale": "$25.96",
-    "netchange": "-0.32",
-    "pctchange": "-1.218%",
-    "volume": "5942203",
-    "marketCap": "5933832389.00",
+    "lastsale": "$27.08",
+    "netchange": "1.12",
+    "pctchange": "4.314%",
+    "volume": "6873566",
+    "marketCap": "6189837484.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -4300,11 +4300,11 @@
   {
     "symbol": "BEDU",
     "name": "Bright Scholar Education Holdings Limited American Depositary Shares each  representing four Class A Ordinary Share",
-    "lastsale": "$1.873",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "181",
-    "marketCap": "55677180.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.013",
+    "pctchange": "-0.694%",
+    "volume": "8881",
+    "marketCap": "55290739.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -4315,9 +4315,9 @@
     "symbol": "BEKE",
     "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)",
     "lastsale": "$18.82",
-    "netchange": "-0.09",
-    "pctchange": "-0.476%",
-    "volume": "4069086",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5588997",
     "marketCap": "22528298314.00",
     "country": "China",
     "ipoyear": "2020",
@@ -4328,11 +4328,11 @@
   {
     "symbol": "BEN",
     "name": "Franklin Resources Inc. Common Stock",
-    "lastsale": "$22.40",
-    "netchange": "-0.27",
-    "pctchange": "-1.191%",
-    "volume": "4581130",
-    "marketCap": "11730155965.00",
+    "lastsale": "$21.92",
+    "netchange": "-0.48",
+    "pctchange": "-2.143%",
+    "volume": "2988071",
+    "marketCap": "11478795480.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -4342,11 +4342,11 @@
   {
     "symbol": "BEP",
     "name": "Brookfield Renewable Partners L.P. Limited Partnership Units",
-    "lastsale": "$24.54",
-    "netchange": "-0.61",
-    "pctchange": "-2.425%",
-    "volume": "531117",
-    "marketCap": "11813504662.00",
+    "lastsale": "$24.23",
+    "netchange": "-0.31",
+    "pctchange": "-1.263%",
+    "volume": "689461",
+    "marketCap": "11664271311.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4356,10 +4356,10 @@
   {
     "symbol": "BEP^A",
     "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17",
-    "lastsale": "$19.6687",
-    "netchange": "0.4787",
-    "pctchange": "2.495%",
-    "volume": "11578",
+    "lastsale": "$19.58",
+    "netchange": "-0.0887",
+    "pctchange": "-0.451%",
+    "volume": "6490",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -4370,11 +4370,11 @@
   {
     "symbol": "BEPC",
     "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ",
-    "lastsale": "$30.56",
-    "netchange": "-0.34",
-    "pctchange": "-1.10%",
-    "volume": "703971",
-    "marketCap": "11432879986.00",
+    "lastsale": "$29.74",
+    "netchange": "-0.82",
+    "pctchange": "-2.683%",
+    "volume": "1315941",
+    "marketCap": "11126107683.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -4384,11 +4384,11 @@
   {
     "symbol": "BEPH",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes",
-    "lastsale": "$16.37",
-    "netchange": "0.22",
-    "pctchange": "1.362%",
-    "volume": "30547",
-    "marketCap": "4700880246.00",
+    "lastsale": "$16.25",
+    "netchange": "-0.12",
+    "pctchange": "-0.733%",
+    "volume": "21619",
+    "marketCap": "4666420525.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4398,11 +4398,11 @@
   {
     "symbol": "BEPI",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes",
-    "lastsale": "$17.42",
-    "netchange": "0.17",
-    "pctchange": "0.986%",
-    "volume": "7625",
-    "marketCap": "5002402803.00",
+    "lastsale": "$17.36",
+    "netchange": "-0.06",
+    "pctchange": "-0.344%",
+    "volume": "12392",
+    "marketCap": "4985172942.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -4412,11 +4412,11 @@
   {
     "symbol": "BEPJ",
     "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes",
-    "lastsale": "$26.00",
-    "netchange": "-0.25",
-    "pctchange": "-0.952%",
-    "volume": "18043",
-    "marketCap": "7466272840.00",
+    "lastsale": "$25.86",
+    "netchange": "-0.14",
+    "pctchange": "-0.538%",
+    "volume": "4794",
+    "marketCap": "7426069832.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -4426,11 +4426,11 @@
   {
     "symbol": "BERY",
     "name": "Berry Global Group Inc. Common Stock",
-    "lastsale": "$69.77",
-    "netchange": "-1.19",
-    "pctchange": "-1.677%",
-    "volume": "1500224",
-    "marketCap": "8037504000.00",
+    "lastsale": "$69.65",
+    "netchange": "-0.12",
+    "pctchange": "-0.172%",
+    "volume": "1201160",
+    "marketCap": "8023680000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Plastic Products",
@@ -4440,11 +4440,11 @@
   {
     "symbol": "BEST",
     "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$2.6728",
-    "netchange": "0.0128",
-    "pctchange": "0.481%",
-    "volume": "18635",
-    "marketCap": "53925664.00",
+    "lastsale": "$2.665",
+    "netchange": "-0.0078",
+    "pctchange": "-0.292%",
+    "volume": "8033",
+    "marketCap": "53768294.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -4454,10 +4454,10 @@
   {
     "symbol": "BF/A",
     "name": "Brown Forman Corporation",
-    "lastsale": "$45.11",
-    "netchange": "4.71",
-    "pctchange": "11.658%",
-    "volume": "254221",
+    "lastsale": "$43.97",
+    "netchange": "-1.14",
+    "pctchange": "-2.527%",
+    "volume": "122450",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4468,10 +4468,10 @@
   {
     "symbol": "BF/B",
     "name": "Brown Forman Corporation",
-    "lastsale": "$45.38",
-    "netchange": "4.38",
-    "pctchange": "10.683%",
-    "volume": "6334347",
+    "lastsale": "$44.41",
+    "netchange": "-0.97",
+    "pctchange": "-2.138%",
+    "volume": "3632473",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4482,10 +4482,10 @@
   {
     "symbol": "BFAC",
     "name": "Battery Future Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33",
+    "lastsale": "$11.14",
+    "netchange": "0.03",
+    "pctchange": "0.27%",
+    "volume": "112",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -4496,11 +4496,11 @@
   {
     "symbol": "BFAM",
     "name": "Bright Horizons Family Solutions Inc. Common Stock",
-    "lastsale": "$119.27",
-    "netchange": "0.59",
-    "pctchange": "0.497%",
-    "volume": "750615",
-    "marketCap": "6939513246.00",
+    "lastsale": "$115.11",
+    "netchange": "-4.16",
+    "pctchange": "-3.488%",
+    "volume": "1933320",
+    "marketCap": "6697471030.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -4510,11 +4510,11 @@
   {
     "symbol": "BFH",
     "name": "Bread Financial Holdings Inc. Common Stock",
-    "lastsale": "$61.96",
-    "netchange": "0.85",
-    "pctchange": "1.391%",
-    "volume": "421744",
-    "marketCap": "3080345242.00",
+    "lastsale": "$63.19",
+    "netchange": "1.23",
+    "pctchange": "1.985%",
+    "volume": "600595",
+    "marketCap": "3141494768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -4524,10 +4524,10 @@
   {
     "symbol": "BFK",
     "name": "BlackRock Municipal Income Trust",
-    "lastsale": "$10.36",
-    "netchange": "-0.10",
-    "pctchange": "-0.956%",
-    "volume": "142628",
+    "lastsale": "$10.35",
+    "netchange": "-0.01",
+    "pctchange": "-0.097%",
+    "volume": "161290",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -4538,11 +4538,11 @@
   {
     "symbol": "BFLY",
     "name": "Butterfly Network Inc. Class A Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2095517",
-    "marketCap": "705235376.00",
+    "lastsale": "$3.26",
+    "netchange": "-0.05",
+    "pctchange": "-1.511%",
+    "volume": "2470688",
+    "marketCap": "694582273.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -4552,11 +4552,11 @@
   {
     "symbol": "BFS",
     "name": "Saul Centers Inc. Common Stock",
-    "lastsale": "$40.35",
-    "netchange": "-0.50",
-    "pctchange": "-1.224%",
-    "volume": "35504",
-    "marketCap": "975292184.00",
+    "lastsale": "$39.94",
+    "netchange": "-0.41",
+    "pctchange": "-1.016%",
+    "volume": "34646",
+    "marketCap": "965382151.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -4566,10 +4566,10 @@
   {
     "symbol": "BFS^D",
     "name": "Saul Centers Inc. Depositary Shares each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.63",
-    "netchange": "0.03",
-    "pctchange": "0.133%",
-    "volume": "1771",
+    "lastsale": "$22.75",
+    "netchange": "0.12",
+    "pctchange": "0.53%",
+    "volume": "5280",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4580,10 +4580,10 @@
   {
     "symbol": "BFS^E",
     "name": "Saul Centers Inc. Depositary shares each representing a 1/100th fractional interest in a share of 6.000% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.50",
-    "netchange": "0.22",
-    "pctchange": "0.945%",
-    "volume": "1009",
+    "lastsale": "$22.6404",
+    "netchange": "-0.8596",
+    "pctchange": "-3.658%",
+    "volume": "1035",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4594,10 +4594,10 @@
   {
     "symbol": "BFZ",
     "name": "BlackRock California Municipal Income Trust",
-    "lastsale": "$11.71",
-    "netchange": "0.0319",
-    "pctchange": "0.273%",
-    "volume": "165671",
+    "lastsale": "$11.76",
+    "netchange": "0.05",
+    "pctchange": "0.427%",
+    "volume": "180424",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4608,11 +4608,11 @@
   {
     "symbol": "BG",
     "name": "Bunge Limited Common Shares",
-    "lastsale": "$86.20",
-    "netchange": "-0.36",
-    "pctchange": "-0.416%",
-    "volume": "1876900",
-    "marketCap": "12035856365.00",
+    "lastsale": "$84.00",
+    "netchange": "-2.20",
+    "pctchange": "-2.552%",
+    "volume": "1902700",
+    "marketCap": "11728676736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4622,10 +4622,10 @@
   {
     "symbol": "BGB",
     "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.63",
-    "netchange": "0.02",
-    "pctchange": "0.159%",
-    "volume": "122908",
+    "lastsale": "$12.585",
+    "netchange": "-0.045",
+    "pctchange": "-0.356%",
+    "volume": "148823",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4636,10 +4636,10 @@
   {
     "symbol": "BGH",
     "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests",
-    "lastsale": "$16.21",
-    "netchange": "0.10",
-    "pctchange": "0.621%",
-    "volume": "43124",
+    "lastsale": "$16.24",
+    "netchange": "0.03",
+    "pctchange": "0.185%",
+    "volume": "79670",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4650,11 +4650,11 @@
   {
     "symbol": "BGR",
     "name": "BlackRock Energy and Resources Trust",
-    "lastsale": "$13.53",
-    "netchange": "0.11",
-    "pctchange": "0.82%",
-    "volume": "115436",
-    "marketCap": "1834481205.00",
+    "lastsale": "$13.48",
+    "netchange": "-0.05",
+    "pctchange": "-0.37%",
+    "volume": "104051",
+    "marketCap": "1827701895.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -4664,11 +4664,11 @@
   {
     "symbol": "BGS",
     "name": "B&G Foods Inc. Common Stock",
-    "lastsale": "$6.62",
-    "netchange": "-0.12",
-    "pctchange": "-1.78%",
-    "volume": "1844980",
-    "marketCap": "524064925.00",
+    "lastsale": "$6.88",
+    "netchange": "0.26",
+    "pctchange": "3.927%",
+    "volume": "2164203",
+    "marketCap": "544647536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4678,11 +4678,11 @@
   {
     "symbol": "BGSF",
     "name": "BGSF Inc. Common Stock",
-    "lastsale": "$5.67",
-    "netchange": "0.31",
-    "pctchange": "5.784%",
-    "volume": "30731",
-    "marketCap": "62506154.00",
+    "lastsale": "$5.54",
+    "netchange": "-0.13",
+    "pctchange": "-2.293%",
+    "volume": "18461",
+    "marketCap": "61073032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4692,10 +4692,10 @@
   {
     "symbol": "BGT",
     "name": "BlackRock Floating Rate Income Trust",
-    "lastsale": "$13.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "108452",
+    "lastsale": "$13.23",
+    "netchange": "0.03",
+    "pctchange": "0.227%",
+    "volume": "80640",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -4706,10 +4706,10 @@
   {
     "symbol": "BGX",
     "name": "Blackstone Long Short Credit Income Fund Common Shares",
-    "lastsale": "$13.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.153%",
-    "volume": "67430",
+    "lastsale": "$13.00",
+    "netchange": "-0.04",
+    "pctchange": "-0.307%",
+    "volume": "69760",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2011",
@@ -4720,10 +4720,10 @@
   {
     "symbol": "BGY",
     "name": "Blackrock Enhanced International Dividend Trust",
-    "lastsale": "$5.61",
-    "netchange": "0.02",
-    "pctchange": "0.358%",
-    "volume": "254953",
+    "lastsale": "$5.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.178%",
+    "volume": "268153",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -4734,11 +4734,11 @@
   {
     "symbol": "BH",
     "name": "Biglari Holdings Inc. Class B Common Stock",
-    "lastsale": "$230.00",
-    "netchange": "5.82",
-    "pctchange": "2.596%",
-    "volume": "10651",
-    "marketCap": "523365920.00",
+    "lastsale": "$229.67",
+    "netchange": "-0.33",
+    "pctchange": "-0.143%",
+    "volume": "12481",
+    "marketCap": "522615004.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Restaurants",
@@ -4748,11 +4748,11 @@
   {
     "symbol": "BHC",
     "name": "Bausch Health Companies Inc. Common Stock",
-    "lastsale": "$8.12",
-    "netchange": "-0.01",
-    "pctchange": "-0.123%",
-    "volume": "634132",
-    "marketCap": "2986563616.00",
+    "lastsale": "$8.15",
+    "netchange": "0.03",
+    "pctchange": "0.369%",
+    "volume": "847315",
+    "marketCap": "2997597718.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4762,11 +4762,11 @@
   {
     "symbol": "BHE",
     "name": "Benchmark Electronics Inc. Common Stock",
-    "lastsale": "$48.40",
-    "netchange": "-0.39",
-    "pctchange": "-0.799%",
-    "volume": "218983",
-    "marketCap": "1742250880.00",
+    "lastsale": "$47.62",
+    "netchange": "-0.78",
+    "pctchange": "-1.612%",
+    "volume": "239087",
+    "marketCap": "1714173283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -4776,10 +4776,10 @@
   {
     "symbol": "BHK",
     "name": "Blackrock Core Bond Trust",
-    "lastsale": "$11.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "109049",
+    "lastsale": "$11.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.089%",
+    "volume": "156800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4790,11 +4790,11 @@
   {
     "symbol": "BHLB",
     "name": "Berkshire Hills Bancorp Inc. Common Stock",
-    "lastsale": "$30.40",
-    "netchange": "-0.25",
-    "pctchange": "-0.816%",
-    "volume": "131370",
-    "marketCap": "1306455626.00",
+    "lastsale": "$30.75",
+    "netchange": "0.35",
+    "pctchange": "1.151%",
+    "volume": "180254",
+    "marketCap": "1321497056.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -4804,11 +4804,11 @@
   {
     "symbol": "BHP",
     "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$52.19",
-    "netchange": "-0.57",
-    "pctchange": "-1.08%",
-    "volume": "1960804",
-    "marketCap": "132308777693.00",
+    "lastsale": "$51.40",
+    "netchange": "-0.79",
+    "pctchange": "-1.514%",
+    "volume": "1691045",
+    "marketCap": "130306019801.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -4818,11 +4818,11 @@
   {
     "symbol": "BHR",
     "name": "Braemar Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "0.06",
-    "pctchange": "1.695%",
-    "volume": "151516",
-    "marketCap": "239479942.00",
+    "lastsale": "$3.53",
+    "netchange": "-0.07",
+    "pctchange": "-1.944%",
+    "volume": "140407",
+    "marketCap": "234823387.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -4832,10 +4832,10 @@
   {
     "symbol": "BHR^B",
     "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share",
-    "lastsale": "$14.675",
-    "netchange": "0.275",
-    "pctchange": "1.91%",
-    "volume": "2317",
+    "lastsale": "$14.25",
+    "netchange": "-0.425",
+    "pctchange": "-2.896%",
+    "volume": "5684",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4846,10 +4846,10 @@
   {
     "symbol": "BHR^D",
     "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock  par value $0.01 per share",
-    "lastsale": "$20.725",
-    "netchange": "-0.275",
-    "pctchange": "-1.31%",
-    "volume": "313",
+    "lastsale": "$20.75",
+    "netchange": "0.025",
+    "pctchange": "0.121%",
+    "volume": "494",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4860,10 +4860,10 @@
   {
     "symbol": "BHV",
     "name": "BlackRock Virginia Municipal Bond Trust",
-    "lastsale": "$11.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2502",
+    "lastsale": "$11.322",
+    "netchange": "-0.018",
+    "pctchange": "-0.159%",
+    "volume": "6374",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -4874,11 +4874,11 @@
   {
     "symbol": "BHVN",
     "name": "Biohaven Ltd. Common Shares ",
-    "lastsale": "$43.49",
-    "netchange": "-2.57",
-    "pctchange": "-5.58%",
-    "volume": "578135",
-    "marketCap": "4397806479.00",
+    "lastsale": "$44.80",
+    "netchange": "1.31",
+    "pctchange": "3.012%",
+    "volume": "716014",
+    "marketCap": "4530276621.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4889,9 +4889,9 @@
     "symbol": "BIGZ",
     "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest",
     "lastsale": "$8.08",
-    "netchange": "0.01",
-    "pctchange": "0.124%",
-    "volume": "645043",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "690749",
     "marketCap": "1905233086.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -4902,11 +4902,11 @@
   {
     "symbol": "BILL",
     "name": "BILL Holdings Inc. Common Stock",
-    "lastsale": "$95.47",
-    "netchange": "2.91",
-    "pctchange": "3.144%",
-    "volume": "4457681",
-    "marketCap": "9880827658.00",
+    "lastsale": "$97.41",
+    "netchange": "1.94",
+    "pctchange": "2.032%",
+    "volume": "2251894",
+    "marketCap": "10081611209.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -4916,11 +4916,11 @@
   {
     "symbol": "BIO",
     "name": "Bio-Rad Laboratories Inc. Class A Common Stock",
-    "lastsale": "$322.36",
-    "netchange": "-16.08",
-    "pctchange": "-4.751%",
-    "volume": "144969",
-    "marketCap": "9025037165.00",
+    "lastsale": "$325.50",
+    "netchange": "3.14",
+    "pctchange": "0.974%",
+    "volume": "151252",
+    "marketCap": "9112947008.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4933,7 +4933,7 @@
     "lastsale": "$337.075",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "6",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4944,11 +4944,11 @@
   {
     "symbol": "BIP",
     "name": "Brookfield Infrastructure Partners LP Limited Partnership Units",
-    "lastsale": "$34.92",
-    "netchange": "0.28",
-    "pctchange": "0.808%",
-    "volume": "241569",
-    "marketCap": "16110131502.00",
+    "lastsale": "$34.41",
+    "netchange": "-0.51",
+    "pctchange": "-1.46%",
+    "volume": "371979",
+    "marketCap": "15874846077.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4958,10 +4958,10 @@
   {
     "symbol": "BIP^A",
     "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13",
-    "lastsale": "$19.2352",
-    "netchange": "0.0976",
-    "pctchange": "0.51%",
-    "volume": "1833",
+    "lastsale": "$19.73",
+    "netchange": "0.4948",
+    "pctchange": "2.572%",
+    "volume": "7361",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4972,10 +4972,10 @@
   {
     "symbol": "BIP^B",
     "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14",
-    "lastsale": "$18.7388",
-    "netchange": "-0.1212",
-    "pctchange": "-0.643%",
-    "volume": "5192",
+    "lastsale": "$18.695",
+    "netchange": "-0.0438",
+    "pctchange": "-0.234%",
+    "volume": "4920",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4986,11 +4986,11 @@
   {
     "symbol": "BIPC",
     "name": "Brookfield Infrastructure Corporation ",
-    "lastsale": "$43.56",
-    "netchange": "-0.09",
-    "pctchange": "-0.206%",
-    "volume": "263245",
-    "marketCap": "6230268273.00",
+    "lastsale": "$42.80",
+    "netchange": "-0.76",
+    "pctchange": "-1.745%",
+    "volume": "362761",
+    "marketCap": "6121567541.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -5000,11 +5000,11 @@
   {
     "symbol": "BIPH",
     "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081",
-    "lastsale": "$18.17",
-    "netchange": "0.22",
-    "pctchange": "1.226%",
-    "volume": "10219",
-    "marketCap": "8382619971.00",
+    "lastsale": "$18.14",
+    "netchange": "-0.03",
+    "pctchange": "-0.165%",
+    "volume": "6754",
+    "marketCap": "8368779652.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -5014,11 +5014,11 @@
   {
     "symbol": "BIPI",
     "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes",
-    "lastsale": "$18.26",
-    "netchange": "0.11",
-    "pctchange": "0.606%",
-    "volume": "17588",
-    "marketCap": "173048194.00",
+    "lastsale": "$18.27",
+    "netchange": "0.01",
+    "pctchange": "0.055%",
+    "volume": "23782",
+    "marketCap": "173142963.00",
     "country": "Bermuda",
     "ipoyear": "2022",
     "industry": "Marine Transportation",
@@ -5028,11 +5028,11 @@
   {
     "symbol": "BIPJ",
     "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084",
-    "lastsale": "$25.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.234%",
-    "volume": "16692",
-    "marketCap": "11782725045.00",
+    "lastsale": "$25.50",
+    "netchange": "-0.04",
+    "pctchange": "-0.157%",
+    "volume": "14109",
+    "marketCap": "11764271286.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5042,11 +5042,11 @@
   {
     "symbol": "BIRK",
     "name": "Birkenstock Holding plc Ordinary Shares",
-    "lastsale": "$52.31",
-    "netchange": "0.06",
-    "pctchange": "0.115%",
-    "volume": "859700",
-    "marketCap": "9558154812.00",
+    "lastsale": "$53.55",
+    "netchange": "1.24",
+    "pctchange": "2.37%",
+    "volume": "1483625",
+    "marketCap": "9784729310.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Shoe Manufacturing",
@@ -5056,10 +5056,10 @@
   {
     "symbol": "BIT",
     "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$14.75",
-    "netchange": "0.01",
-    "pctchange": "0.068%",
-    "volume": "103062",
+    "lastsale": "$14.80",
+    "netchange": "0.05",
+    "pctchange": "0.339%",
+    "volume": "103663",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -5070,11 +5070,11 @@
   {
     "symbol": "BJ",
     "name": "BJ's Wholesale Club Holdings Inc. Common Stock",
-    "lastsale": "$96.05",
-    "netchange": "-1.12",
-    "pctchange": "-1.153%",
-    "volume": "936015",
-    "marketCap": "12687601998.00",
+    "lastsale": "$95.60",
+    "netchange": "-0.45",
+    "pctchange": "-0.469%",
+    "volume": "2309771",
+    "marketCap": "12628159823.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Department/Specialty Retail Stores",
@@ -5084,11 +5084,11 @@
   {
     "symbol": "BK",
     "name": "The Bank of New York Mellon Corporation Common Stock",
-    "lastsale": "$81.49",
-    "netchange": "1.30",
-    "pctchange": "1.621%",
-    "volume": "3635894",
-    "marketCap": "59249612297.00",
+    "lastsale": "$80.51",
+    "netchange": "-0.98",
+    "pctchange": "-1.203%",
+    "volume": "2509360",
+    "marketCap": "58537075543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5098,11 +5098,11 @@
   {
     "symbol": "BKD",
     "name": "Brookdale Senior Living Inc. Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "-0.08",
-    "pctchange": "-1.408%",
-    "volume": "3889632",
-    "marketCap": "1115590162.00",
+    "lastsale": "$5.55",
+    "netchange": "-0.05",
+    "pctchange": "-0.893%",
+    "volume": "1639162",
+    "marketCap": "1105629536.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Hospital/Nursing Management",
@@ -5115,7 +5115,7 @@
     "lastsale": "$74.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "200001",
+    "volume": "22",
     "marketCap": "14743719271.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -5126,11 +5126,11 @@
   {
     "symbol": "BKE",
     "name": "Buckle Inc. (The) Common Stock",
-    "lastsale": "$52.55",
-    "netchange": "-1.24",
-    "pctchange": "-2.305%",
-    "volume": "506143",
-    "marketCap": "2668162980.00",
+    "lastsale": "$53.04",
+    "netchange": "0.49",
+    "pctchange": "0.932%",
+    "volume": "386357",
+    "marketCap": "2693042140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5140,11 +5140,11 @@
   {
     "symbol": "BKH",
     "name": "Black Hills Corporation Common Stock",
-    "lastsale": "$62.77",
-    "netchange": "-0.24",
-    "pctchange": "-0.381%",
-    "volume": "283334",
-    "marketCap": "4492651961.00",
+    "lastsale": "$61.92",
+    "netchange": "-0.85",
+    "pctchange": "-1.354%",
+    "volume": "362897",
+    "marketCap": "4431814711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -5154,11 +5154,11 @@
   {
     "symbol": "BKKT",
     "name": "Bakkt Holdings Inc. Class A Common Stock",
-    "lastsale": "$23.90",
-    "netchange": "0.12",
-    "pctchange": "0.505%",
-    "volume": "733605",
-    "marketCap": "326744715.00",
+    "lastsale": "$25.67",
+    "netchange": "1.77",
+    "pctchange": "7.406%",
+    "volume": "783150",
+    "marketCap": "350942964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5168,10 +5168,10 @@
   {
     "symbol": "BKN",
     "name": "BlackRock Investment Quality Municipal Trust Inc. (The)",
-    "lastsale": "$12.23",
-    "netchange": "-0.08",
-    "pctchange": "-0.65%",
-    "volume": "56943",
+    "lastsale": "$12.24",
+    "netchange": "0.01",
+    "pctchange": "0.082%",
+    "volume": "38917",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -5182,11 +5182,11 @@
   {
     "symbol": "BKSY",
     "name": "BlackSky Technology Inc. Class A Common Stock",
-    "lastsale": "$10.27",
-    "netchange": "-0.80",
-    "pctchange": "-7.227%",
-    "volume": "989241",
-    "marketCap": "316099652.00",
+    "lastsale": "$10.76",
+    "netchange": "0.49",
+    "pctchange": "4.771%",
+    "volume": "684109",
+    "marketCap": "331181330.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5196,11 +5196,11 @@
   {
     "symbol": "BKT",
     "name": "BlackRock Income Trust Inc. (The)",
-    "lastsale": "$12.14",
-    "netchange": "0.12",
-    "pctchange": "0.998%",
-    "volume": "176148",
-    "marketCap": "1805976398.00",
+    "lastsale": "$12.1335",
+    "netchange": "-0.0065",
+    "pctchange": "-0.054%",
+    "volume": "56347",
+    "marketCap": "1805009442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5210,11 +5210,11 @@
   {
     "symbol": "BKU",
     "name": "BankUnited Inc. Common Stock",
-    "lastsale": "$41.46",
-    "netchange": "-0.06",
-    "pctchange": "-0.145%",
-    "volume": "408429",
-    "marketCap": "3099094038.00",
+    "lastsale": "$41.70",
+    "netchange": "0.24",
+    "pctchange": "0.579%",
+    "volume": "303275",
+    "marketCap": "3117033800.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -5224,11 +5224,11 @@
   {
     "symbol": "BKV",
     "name": "BKV Corporation Common Stock",
-    "lastsale": "$22.01",
-    "netchange": "0.40",
-    "pctchange": "1.851%",
-    "volume": "428873",
-    "marketCap": "1862052625.00",
+    "lastsale": "$21.67",
+    "netchange": "-0.34",
+    "pctchange": "-1.545%",
+    "volume": "313181",
+    "marketCap": "1833288523.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5238,11 +5238,11 @@
   {
     "symbol": "BLCO",
     "name": "Bausch + Lomb Corporation Common Shares",
-    "lastsale": "$19.91",
-    "netchange": "0.17",
-    "pctchange": "0.861%",
-    "volume": "232115",
-    "marketCap": "7011585738.00",
+    "lastsale": "$20.07",
+    "netchange": "0.16",
+    "pctchange": "0.804%",
+    "volume": "172820",
+    "marketCap": "7067931982.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -5252,11 +5252,11 @@
   {
     "symbol": "BLD",
     "name": "TopBuild Corp. Common Stock",
-    "lastsale": "$374.11",
-    "netchange": "-11.99",
-    "pctchange": "-3.105%",
-    "volume": "290491",
-    "marketCap": "11037202722.00",
+    "lastsale": "$375.93",
+    "netchange": "1.82",
+    "pctchange": "0.486%",
+    "volume": "234236",
+    "marketCap": "11090897381.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Engineering & Construction",
@@ -5266,11 +5266,11 @@
   {
     "symbol": "BLDR",
     "name": "Builders FirstSource Inc. Common Stock",
-    "lastsale": "$175.89",
-    "netchange": "-1.23",
-    "pctchange": "-0.694%",
-    "volume": "1323386",
-    "marketCap": "20242297132.00",
+    "lastsale": "$175.82",
+    "netchange": "-0.07",
+    "pctchange": "-0.04%",
+    "volume": "981604",
+    "marketCap": "20234241184.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "RETAIL: Building Materials",
@@ -5280,10 +5280,10 @@
   {
     "symbol": "BLE",
     "name": "BlackRock Municipal Income Trust II",
-    "lastsale": "$11.06",
-    "netchange": "-0.015",
-    "pctchange": "-0.135%",
-    "volume": "147957",
+    "lastsale": "$11.08",
+    "netchange": "0.02",
+    "pctchange": "0.181%",
+    "volume": "131761",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -5294,11 +5294,11 @@
   {
     "symbol": "BLK",
     "name": "BlackRock Inc. Common Stock",
-    "lastsale": "$1044.78",
-    "netchange": "9.78",
-    "pctchange": "0.945%",
-    "volume": "880541",
-    "marketCap": "161814408485.00",
+    "lastsale": "$1042.87",
+    "netchange": "-1.91",
+    "pctchange": "-0.183%",
+    "volume": "550261",
+    "marketCap": "161518589729.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5308,11 +5308,11 @@
   {
     "symbol": "BLND",
     "name": "Blend Labs Inc. Class A Common Stock",
-    "lastsale": "$5.13",
-    "netchange": "-0.07",
-    "pctchange": "-1.346%",
-    "volume": "3013078",
-    "marketCap": "1312921249.00",
+    "lastsale": "$5.35",
+    "netchange": "0.22",
+    "pctchange": "4.288%",
+    "volume": "4537810",
+    "marketCap": "1369225864.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -5322,11 +5322,11 @@
   {
     "symbol": "BLW",
     "name": "Blackrock Limited Duration Income Trust",
-    "lastsale": "$14.36",
-    "netchange": "0.02",
-    "pctchange": "0.139%",
-    "volume": "101975",
-    "marketCap": "512813593.00",
+    "lastsale": "$14.42",
+    "netchange": "0.06",
+    "pctchange": "0.418%",
+    "volume": "101830",
+    "marketCap": "514956268.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -5336,11 +5336,11 @@
   {
     "symbol": "BLX",
     "name": "Banco Latinoamericano de Comercio Exterior S.A.",
-    "lastsale": "$35.48",
-    "netchange": "0.47",
-    "pctchange": "1.342%",
-    "volume": "104767",
-    "marketCap": "2592868537.00",
+    "lastsale": "$35.32",
+    "netchange": "-0.16",
+    "pctchange": "-0.451%",
+    "volume": "126498",
+    "marketCap": "2581175781.00",
     "country": "Panama",
     "ipoyear": "1992",
     "industry": "Commercial Banks",
@@ -5350,11 +5350,11 @@
   {
     "symbol": "BMA",
     "name": "Banco Macro S.A.  ADR (representing Ten Class B Common Shares)",
-    "lastsale": "$85.92",
-    "netchange": "2.99",
-    "pctchange": "3.605%",
-    "volume": "291896",
-    "marketCap": "5493840019.00",
+    "lastsale": "$86.62",
+    "netchange": "0.70",
+    "pctchange": "0.815%",
+    "volume": "227809",
+    "marketCap": "5538598957.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5364,11 +5364,11 @@
   {
     "symbol": "BME",
     "name": "Blackrock Health Sciences Trust",
-    "lastsale": "$39.52",
-    "netchange": "-0.22",
-    "pctchange": "-0.554%",
-    "volume": "74396",
-    "marketCap": "526920871.00",
+    "lastsale": "$39.41",
+    "netchange": "-0.11",
+    "pctchange": "-0.278%",
+    "volume": "50479",
+    "marketCap": "525454239.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5378,11 +5378,11 @@
   {
     "symbol": "BMEZ",
     "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.38",
-    "netchange": "-0.19",
-    "pctchange": "-1.22%",
-    "volume": "339092",
-    "marketCap": "205061817.00",
+    "lastsale": "$15.81",
+    "netchange": "0.43",
+    "pctchange": "2.796%",
+    "volume": "1109788",
+    "marketCap": "210795015.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5392,11 +5392,11 @@
   {
     "symbol": "BMI",
     "name": "Badger Meter Inc. Common Stock",
-    "lastsale": "$224.18",
-    "netchange": "3.35",
-    "pctchange": "1.517%",
-    "volume": "243914",
-    "marketCap": "6593280862.00",
+    "lastsale": "$224.38",
+    "netchange": "0.20",
+    "pctchange": "0.089%",
+    "volume": "200548",
+    "marketCap": "6599162993.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Industrial Machinery/Components",
@@ -5406,10 +5406,10 @@
   {
     "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": "$22.81",
-    "netchange": "-0.0099",
-    "pctchange": "-0.043%",
-    "volume": "8820",
+    "lastsale": "$22.8773",
+    "netchange": "0.0673",
+    "pctchange": "0.295%",
+    "volume": "3398",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5421,9 +5421,9 @@
     "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": "$22.90",
-    "netchange": "-0.0117",
-    "pctchange": "-0.051%",
-    "volume": "19198",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3703",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5434,10 +5434,10 @@
   {
     "symbol": "BML^J",
     "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 4)",
-    "lastsale": "$24.14",
-    "netchange": "0.1789",
-    "pctchange": "0.747%",
-    "volume": "20022",
+    "lastsale": "$24.15",
+    "netchange": "0.01",
+    "pctchange": "0.041%",
+    "volume": "46979",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5448,10 +5448,10 @@
   {
     "symbol": "BML^L",
     "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 5)",
-    "lastsale": "$24.43",
-    "netchange": "0.02",
-    "pctchange": "0.082%",
-    "volume": "8450",
+    "lastsale": "$24.36",
+    "netchange": "-0.07",
+    "pctchange": "-0.287%",
+    "volume": "24439",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5462,10 +5462,10 @@
   {
     "symbol": "BMN",
     "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$25.60",
-    "netchange": "0.0351",
-    "pctchange": "0.137%",
-    "volume": "5688",
+    "lastsale": "$25.58",
+    "netchange": "-0.02",
+    "pctchange": "-0.078%",
+    "volume": "423",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -5476,11 +5476,11 @@
   {
     "symbol": "BMO",
     "name": "Bank Of Montreal Common Stock",
-    "lastsale": "$99.58",
-    "netchange": "4.32",
-    "pctchange": "4.535%",
-    "volume": "2259038",
-    "marketCap": "72634983982.00",
+    "lastsale": "$103.39",
+    "netchange": "3.81",
+    "pctchange": "3.826%",
+    "volume": "1498960",
+    "marketCap": "75414048945.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5490,11 +5490,11 @@
   {
     "symbol": "BMY",
     "name": "Bristol-Myers Squibb Company Common Stock",
-    "lastsale": "$58.84",
-    "netchange": "0.47",
-    "pctchange": "0.805%",
-    "volume": "8115808",
-    "marketCap": "119337915498.00",
+    "lastsale": "$59.38",
+    "netchange": "0.54",
+    "pctchange": "0.918%",
+    "volume": "7276743",
+    "marketCap": "120433130902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5504,11 +5504,11 @@
   {
     "symbol": "BN",
     "name": "Brookfield Corporation Class A Limited Voting Shares",
-    "lastsale": "$60.03",
-    "netchange": "-0.67",
-    "pctchange": "-1.104%",
-    "volume": "3132191",
-    "marketCap": "90513051749.00",
+    "lastsale": "$59.81",
+    "netchange": "-0.22",
+    "pctchange": "-0.366%",
+    "volume": "1983440",
+    "marketCap": "90181336417.00",
     "country": "Canada",
     "ipoyear": "1925",
     "industry": "Building operators",
@@ -5518,11 +5518,11 @@
   {
     "symbol": "BNED",
     "name": "Barnes & Noble Education Inc Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "0.23",
-    "pctchange": "2.091%",
-    "volume": "357559",
-    "marketCap": "294316244.00",
+    "lastsale": "$10.50",
+    "netchange": "-0.73",
+    "pctchange": "-6.50%",
+    "volume": "647388",
+    "marketCap": "275184378.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Specialty Stores",
@@ -5532,11 +5532,11 @@
   {
     "symbol": "BNH",
     "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080",
-    "lastsale": "$18.1032",
-    "netchange": "0.1432",
-    "pctchange": "0.797%",
-    "volume": "7672",
-    "marketCap": "27295949999.00",
+    "lastsale": "$17.97",
+    "netchange": "-0.1332",
+    "pctchange": "-0.736%",
+    "volume": "22321",
+    "marketCap": "27095111443.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5546,11 +5546,11 @@
   {
     "symbol": "BNJ",
     "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes",
-    "lastsale": "$16.6025",
-    "netchange": "-0.0974",
-    "pctchange": "-0.583%",
-    "volume": "16160",
-    "marketCap": "25033199095.00",
+    "lastsale": "$16.49",
+    "netchange": "-0.1125",
+    "pctchange": "-0.678%",
+    "volume": "24055",
+    "marketCap": "24863571936.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5560,11 +5560,11 @@
   {
     "symbol": "BNL",
     "name": "Broadstone Net Lease Inc. Common Stock",
-    "lastsale": "$17.13",
-    "netchange": "-0.05",
-    "pctchange": "-0.291%",
-    "volume": "1018389",
-    "marketCap": "3229814632.00",
+    "lastsale": "$17.24",
+    "netchange": "0.11",
+    "pctchange": "0.642%",
+    "volume": "834512",
+    "marketCap": "3250554831.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -5574,11 +5574,11 @@
   {
     "symbol": "BNS",
     "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares",
-    "lastsale": "$55.78",
-    "netchange": "0.47",
-    "pctchange": "0.85%",
-    "volume": "1341635",
-    "marketCap": "68585392121.00",
+    "lastsale": "$55.77",
+    "netchange": "-0.01",
+    "pctchange": "-0.018%",
+    "volume": "1283548",
+    "marketCap": "68573096425.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5588,11 +5588,11 @@
   {
     "symbol": "BNT",
     "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares",
-    "lastsale": "$59.82",
-    "netchange": "-0.82",
-    "pctchange": "-1.352%",
-    "volume": "9357",
-    "marketCap": "8701794664.00",
+    "lastsale": "$59.71",
+    "netchange": "-0.11",
+    "pctchange": "-0.184%",
+    "volume": "5443",
+    "marketCap": "8685793370.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -5602,10 +5602,10 @@
   {
     "symbol": "BNY",
     "name": "BlackRock New York Municipal Income Trust",
-    "lastsale": "$10.795",
-    "netchange": "-0.025",
-    "pctchange": "-0.231%",
-    "volume": "40628",
+    "lastsale": "$10.8125",
+    "netchange": "0.0175",
+    "pctchange": "0.162%",
+    "volume": "90028",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5616,11 +5616,11 @@
   {
     "symbol": "BOC",
     "name": "Boston Omaha Corporation Class A Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "-0.06",
-    "pctchange": "-0.402%",
-    "volume": "77121",
-    "marketCap": "466215664.00",
+    "lastsale": "$14.79",
+    "netchange": "-0.07",
+    "pctchange": "-0.471%",
+    "volume": "84464",
+    "marketCap": "464019493.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -5630,11 +5630,11 @@
   {
     "symbol": "BODI",
     "name": "The Beachbody Company Inc. Class A Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "-0.05",
-    "pctchange": "-0.812%",
-    "volume": "4831",
-    "marketCap": "42303190.00",
+    "lastsale": "$6.2643",
+    "netchange": "0.1543",
+    "pctchange": "2.525%",
+    "volume": "3711",
+    "marketCap": "43371501.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -5644,10 +5644,10 @@
   {
     "symbol": "BOE",
     "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "268047",
+    "lastsale": "$11.35",
+    "netchange": "0.02",
+    "pctchange": "0.177%",
+    "volume": "179905",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -5658,11 +5658,11 @@
   {
     "symbol": "BOH",
     "name": "Bank of Hawaii Corporation Common Stock",
-    "lastsale": "$76.55",
-    "netchange": "-1.45",
-    "pctchange": "-1.859%",
-    "volume": "204733",
-    "marketCap": "3042721112.00",
+    "lastsale": "$76.42",
+    "netchange": "-0.13",
+    "pctchange": "-0.17%",
+    "volume": "230001",
+    "marketCap": "3037553852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5672,10 +5672,10 @@
   {
     "symbol": "BOH^A",
     "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$16.57",
-    "netchange": "0.08",
-    "pctchange": "0.485%",
-    "volume": "24018",
+    "lastsale": "$16.54",
+    "netchange": "-0.03",
+    "pctchange": "-0.181%",
+    "volume": "13832",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5686,10 +5686,10 @@
   {
     "symbol": "BOH^B",
     "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$26.59",
-    "netchange": "0.0858",
-    "pctchange": "0.324%",
-    "volume": "31854",
+    "lastsale": "$26.58",
+    "netchange": "-0.01",
+    "pctchange": "-0.038%",
+    "volume": "5608",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5700,11 +5700,11 @@
   {
     "symbol": "BOOT",
     "name": "Boot Barn Holdings Inc. Common Stock",
-    "lastsale": "$148.57",
-    "netchange": "2.83",
-    "pctchange": "1.942%",
-    "volume": "608203",
-    "marketCap": "4535136690.00",
+    "lastsale": "$154.87",
+    "netchange": "6.30",
+    "pctchange": "4.24%",
+    "volume": "808502",
+    "marketCap": "4727445777.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5714,11 +5714,11 @@
   {
     "symbol": "BORR",
     "name": "Borr Drilling Limited Common Shares",
-    "lastsale": "$3.45",
-    "netchange": "-0.05",
-    "pctchange": "-1.429%",
-    "volume": "4396711",
-    "marketCap": "877197000.00",
+    "lastsale": "$3.36",
+    "netchange": "-0.09",
+    "pctchange": "-2.609%",
+    "volume": "4194215",
+    "marketCap": "854313600.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -5728,11 +5728,11 @@
   {
     "symbol": "BOW",
     "name": "Bowhead Specialty Holdings Inc. Common Stock",
-    "lastsale": "$37.80",
-    "netchange": "1.10",
-    "pctchange": "2.997%",
-    "volume": "159238",
-    "marketCap": "1234503509.00",
+    "lastsale": "$37.00",
+    "netchange": "-0.80",
+    "pctchange": "-2.116%",
+    "volume": "97841",
+    "marketCap": "1208376451.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Property-Casualty Insurers",
@@ -5742,11 +5742,11 @@
   {
     "symbol": "BOWL",
     "name": "Bowlero Corp. Class A Common Stock",
-    "lastsale": "$11.47",
-    "netchange": "-0.19",
-    "pctchange": "-1.63%",
-    "volume": "527389",
-    "marketCap": "1685099818.00",
+    "lastsale": "$11.87",
+    "netchange": "0.40",
+    "pctchange": "3.487%",
+    "volume": "445422",
+    "marketCap": "1743865287.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5756,11 +5756,11 @@
   {
     "symbol": "BOX",
     "name": "Box Inc. Class A Common Stock",
-    "lastsale": "$32.05",
-    "netchange": "0.28",
-    "pctchange": "0.881%",
-    "volume": "3469488",
-    "marketCap": "4590462624.00",
+    "lastsale": "$32.50",
+    "netchange": "0.45",
+    "pctchange": "1.404%",
+    "volume": "1968655",
+    "marketCap": "4670372493.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -5770,11 +5770,11 @@
   {
     "symbol": "BP",
     "name": "BP p.l.c. Common Stock",
-    "lastsale": "$29.14",
-    "netchange": "0.01",
-    "pctchange": "0.034%",
-    "volume": "7620356",
-    "marketCap": "79006869640.00",
+    "lastsale": "$28.70",
+    "netchange": "-0.44",
+    "pctchange": "-1.51%",
+    "volume": "13490728",
+    "marketCap": "77813903866.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5784,11 +5784,11 @@
   {
     "symbol": "BPT",
     "name": "BP Prudhoe Bay Royalty Trust Common Stock",
-    "lastsale": "$0.68",
-    "netchange": "-0.102",
-    "pctchange": "-13.043%",
-    "volume": "835940",
-    "marketCap": "14552000.00",
+    "lastsale": "$0.67",
+    "netchange": "-0.01",
+    "pctchange": "-1.471%",
+    "volume": "670562",
+    "marketCap": "14338000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5798,11 +5798,11 @@
   {
     "symbol": "BR",
     "name": "Broadridge Financial Solutions Inc. Common Stock",
-    "lastsale": "$235.91",
-    "netchange": "2.98",
-    "pctchange": "1.279%",
-    "volume": "594422",
-    "marketCap": "27575369861.00",
+    "lastsale": "$235.43",
+    "netchange": "-0.48",
+    "pctchange": "-0.203%",
+    "volume": "389430",
+    "marketCap": "27519262967.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5812,11 +5812,11 @@
   {
     "symbol": "BRBR",
     "name": "BellRing Brands Inc. Common Stock ",
-    "lastsale": "$78.74",
-    "netchange": "1.46",
-    "pctchange": "1.889%",
-    "volume": "916932",
-    "marketCap": "10140326019.00",
+    "lastsale": "$77.94",
+    "netchange": "-0.80",
+    "pctchange": "-1.016%",
+    "volume": "699217",
+    "marketCap": "10037300100.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Packaged Foods",
@@ -5826,11 +5826,11 @@
   {
     "symbol": "BRC",
     "name": "Brady Corporation Common Stock",
-    "lastsale": "$75.17",
-    "netchange": "-0.91",
-    "pctchange": "-1.196%",
-    "volume": "239882",
-    "marketCap": "3590295699.00",
+    "lastsale": "$74.10",
+    "netchange": "-1.07",
+    "pctchange": "-1.423%",
+    "volume": "256190",
+    "marketCap": "3539189987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -5840,11 +5840,11 @@
   {
     "symbol": "BRCC",
     "name": "BRC Inc. Class A Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "-0.08",
-    "pctchange": "-2.589%",
-    "volume": "638505",
-    "marketCap": "640356030.00",
+    "lastsale": "$3.11",
+    "netchange": "0.10",
+    "pctchange": "3.322%",
+    "volume": "600683",
+    "marketCap": "661630316.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Beverages (Production/Distribution)",
@@ -5854,11 +5854,11 @@
   {
     "symbol": "BRDG",
     "name": "Bridge Investment Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$9.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.102%",
-    "volume": "121636",
-    "marketCap": "1189046422.00",
+    "lastsale": "$9.61",
+    "netchange": "-0.21",
+    "pctchange": "-2.138%",
+    "volume": "162320",
+    "marketCap": "1163618749.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -5868,11 +5868,11 @@
   {
     "symbol": "BRFS",
     "name": "BRF S.A.",
-    "lastsale": "$4.69",
-    "netchange": "0.07",
-    "pctchange": "1.515%",
-    "volume": "2246239",
-    "marketCap": "7872896954.00",
+    "lastsale": "$4.66",
+    "netchange": "-0.03",
+    "pctchange": "-0.64%",
+    "volume": "1978565",
+    "marketCap": "7822537272.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -5882,11 +5882,11 @@
   {
     "symbol": "BRK/A",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$704406.00",
-    "netchange": "2805.00",
-    "pctchange": "0.40%",
-    "volume": "1679",
-    "marketCap": "1036092470844.00",
+    "lastsale": "$705236.50",
+    "netchange": "830.50",
+    "pctchange": "0.118%",
+    "volume": "1488",
+    "marketCap": "1037314031701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5896,11 +5896,11 @@
   {
     "symbol": "BRK/B",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$470.57",
-    "netchange": "2.25",
-    "pctchange": "0.48%",
-    "volume": "3313252",
-    "marketCap": "1038223941851.00",
+    "lastsale": "$470.50",
+    "netchange": "-0.07",
+    "pctchange": "-0.015%",
+    "volume": "3269591",
+    "marketCap": "1038069500056.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5910,11 +5910,11 @@
   {
     "symbol": "BRO",
     "name": "Brown & Brown Inc. Common Stock",
-    "lastsale": "$110.55",
-    "netchange": "-0.59",
-    "pctchange": "-0.531%",
-    "volume": "1254442",
-    "marketCap": "31612700015.00",
+    "lastsale": "$109.18",
+    "netchange": "-1.37",
+    "pctchange": "-1.239%",
+    "volume": "1242780",
+    "marketCap": "31220937020.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -5924,11 +5924,11 @@
   {
     "symbol": "BROS",
     "name": "Dutch Bros Inc. Class A Common Stock",
-    "lastsale": "$53.98",
-    "netchange": "-0.24",
-    "pctchange": "-0.443%",
-    "volume": "1657830",
-    "marketCap": "8323279356.00",
+    "lastsale": "$55.14",
+    "netchange": "1.16",
+    "pctchange": "2.149%",
+    "volume": "2402319",
+    "marketCap": "8502141973.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -5938,11 +5938,11 @@
   {
     "symbol": "BRSP",
     "name": "BrightSpire Capital Inc. Class A Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "-0.05",
-    "pctchange": "-0.792%",
-    "volume": "360044",
-    "marketCap": "811829258.00",
+    "lastsale": "$6.32",
+    "netchange": "0.06",
+    "pctchange": "0.958%",
+    "volume": "318054",
+    "marketCap": "819610369.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -5952,11 +5952,11 @@
   {
     "symbol": "BRT",
     "name": "BRT Apartments Corp. (MD) Common Stock",
-    "lastsale": "$18.86",
-    "netchange": "-0.47",
-    "pctchange": "-2.431%",
-    "volume": "23165",
-    "marketCap": "354681405.00",
+    "lastsale": "$18.73",
+    "netchange": "-0.13",
+    "pctchange": "-0.689%",
+    "volume": "28979",
+    "marketCap": "352236623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -5967,9 +5967,9 @@
     "symbol": "BRW",
     "name": "Saba Capital Income & Opportunities Fund SBI",
     "lastsale": "$7.96",
-    "netchange": "0.04",
-    "pctchange": "0.505%",
-    "volume": "219982",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "189264",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5980,11 +5980,11 @@
   {
     "symbol": "BRX",
     "name": "Brixmor Property Group Inc. Common Stock",
-    "lastsale": "$29.51",
-    "netchange": "-0.42",
-    "pctchange": "-1.403%",
-    "volume": "1967068",
-    "marketCap": "8913890049.00",
+    "lastsale": "$29.74",
+    "netchange": "0.23",
+    "pctchange": "0.779%",
+    "volume": "2682960",
+    "marketCap": "8983364624.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -5994,11 +5994,11 @@
   {
     "symbol": "BSAC",
     "name": "Banco Santander - Chile ADS",
-    "lastsale": "$19.43",
-    "netchange": "0.41",
-    "pctchange": "2.156%",
-    "volume": "186662",
-    "marketCap": "9153770609.00",
+    "lastsale": "$19.15",
+    "netchange": "-0.28",
+    "pctchange": "-1.441%",
+    "volume": "184126",
+    "marketCap": "9021858321.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -6008,11 +6008,11 @@
   {
     "symbol": "BSBR",
     "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit",
-    "lastsale": "$4.33",
-    "netchange": "0.12",
-    "pctchange": "2.85%",
-    "volume": "518405",
-    "marketCap": "32301761030.00",
+    "lastsale": "$4.22",
+    "netchange": "-0.11",
+    "pctchange": "-2.54%",
+    "volume": "671232",
+    "marketCap": "31481162020.00",
     "country": "Brazil",
     "ipoyear": "2009",
     "industry": "Commercial Banks",
@@ -6022,11 +6022,11 @@
   {
     "symbol": "BSIG",
     "name": "BrightSphere Investment Group Inc. Common Stock",
-    "lastsale": "$31.07",
-    "netchange": "-0.20",
-    "pctchange": "-0.64%",
-    "volume": "133277",
-    "marketCap": "1159468334.00",
+    "lastsale": "$30.93",
+    "netchange": "-0.14",
+    "pctchange": "-0.451%",
+    "volume": "120223",
+    "marketCap": "1154243822.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -6036,10 +6036,10 @@
   {
     "symbol": "BSL",
     "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.615",
-    "netchange": "-0.045",
-    "pctchange": "-0.307%",
-    "volume": "30001",
+    "lastsale": "$14.62",
+    "netchange": "0.005",
+    "pctchange": "0.034%",
+    "volume": "103647",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -6050,11 +6050,11 @@
   {
     "symbol": "BSM",
     "name": "Black Stone Minerals L.P. Common units representing limited partner interests",
-    "lastsale": "$15.08",
-    "netchange": "-0.05",
-    "pctchange": "-0.33%",
-    "volume": "234470",
-    "marketCap": "3177279590.00",
+    "lastsale": "$14.68",
+    "netchange": "-0.40",
+    "pctchange": "-2.653%",
+    "volume": "717594",
+    "marketCap": "3093001616.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -6064,11 +6064,11 @@
   {
     "symbol": "BST",
     "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest",
-    "lastsale": "$37.83",
-    "netchange": "0.03",
-    "pctchange": "0.079%",
-    "volume": "96336",
-    "marketCap": "838230709.00",
+    "lastsale": "$38.04",
+    "netchange": "0.21",
+    "pctchange": "0.555%",
+    "volume": "89439",
+    "marketCap": "842883853.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance Companies",
@@ -6078,11 +6078,11 @@
   {
     "symbol": "BSTZ",
     "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$21.87",
-    "netchange": "-0.08",
-    "pctchange": "-0.364%",
-    "volume": "225253",
-    "marketCap": "484591742.00",
+    "lastsale": "$21.92",
+    "netchange": "0.05",
+    "pctchange": "0.229%",
+    "volume": "170035",
+    "marketCap": "485699634.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -6092,11 +6092,11 @@
   {
     "symbol": "BSX",
     "name": "Boston Scientific Corporation Common Stock",
-    "lastsale": "$90.53",
-    "netchange": "-0.31",
-    "pctchange": "-0.341%",
-    "volume": "4173461",
-    "marketCap": "133425602217.00",
+    "lastsale": "$90.07",
+    "netchange": "-0.46",
+    "pctchange": "-0.508%",
+    "volume": "3301985",
+    "marketCap": "132747641574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6106,10 +6106,10 @@
   {
     "symbol": "BTA",
     "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.40",
-    "netchange": "-0.11",
-    "pctchange": "-1.047%",
-    "volume": "49920",
+    "lastsale": "$10.46",
+    "netchange": "0.06",
+    "pctchange": "0.577%",
+    "volume": "33920",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6120,11 +6120,11 @@
   {
     "symbol": "BTCM",
     "name": "BIT Mining Limited ADS",
-    "lastsale": "$3.43",
-    "netchange": "0.17",
-    "pctchange": "5.215%",
-    "volume": "684231",
-    "marketCap": "38115268.00",
+    "lastsale": "$3.90",
+    "netchange": "0.47",
+    "pctchange": "13.703%",
+    "volume": "748269",
+    "marketCap": "43338060.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -6134,11 +6134,11 @@
   {
     "symbol": "BTE",
     "name": "Baytex Energy Corp Common Shares",
-    "lastsale": "$2.69",
-    "netchange": "0.02",
-    "pctchange": "0.749%",
-    "volume": "12573444",
-    "marketCap": "2165450000.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.11",
+    "pctchange": "-4.089%",
+    "volume": "8723807",
+    "marketCap": "2076900000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -6148,11 +6148,11 @@
   {
     "symbol": "BTI",
     "name": "British American Tobacco  Industries p.l.c. Common Stock ADR",
-    "lastsale": "$37.78",
-    "netchange": "0.59",
-    "pctchange": "1.586%",
-    "volume": "8678883",
-    "marketCap": "83673146269.00",
+    "lastsale": "$37.80",
+    "netchange": "0.02",
+    "pctchange": "0.053%",
+    "volume": "7807673",
+    "marketCap": "83717441212.00",
     "country": "United Kingdom",
     "ipoyear": "1998",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -6162,10 +6162,10 @@
   {
     "symbol": "BTO",
     "name": "John Hancock Financial Opportunities Fund Common Stock",
-    "lastsale": "$39.15",
-    "netchange": "0.26",
-    "pctchange": "0.669%",
-    "volume": "24968",
+    "lastsale": "$39.25",
+    "netchange": "0.10",
+    "pctchange": "0.255%",
+    "volume": "22353",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -6176,10 +6176,10 @@
   {
     "symbol": "BTT",
     "name": "BlackRock Municipal 2030 Target Term Trust",
-    "lastsale": "$21.29",
-    "netchange": "-0.09",
-    "pctchange": "-0.421%",
-    "volume": "209720",
+    "lastsale": "$21.36",
+    "netchange": "0.07",
+    "pctchange": "0.329%",
+    "volume": "158021",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6190,11 +6190,11 @@
   {
     "symbol": "BTU",
     "name": "Peabody Energy Corporation Common Stock ",
-    "lastsale": "$23.06",
-    "netchange": "-0.02",
-    "pctchange": "-0.087%",
-    "volume": "2275256",
-    "marketCap": "2801790000.00",
+    "lastsale": "$22.38",
+    "netchange": "-0.68",
+    "pctchange": "-2.949%",
+    "volume": "2018983",
+    "marketCap": "2719170000.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -6204,11 +6204,11 @@
   {
     "symbol": "BTZ",
     "name": "BlackRock Credit Allocation Income Trust",
-    "lastsale": "$11.03",
-    "netchange": "0.04",
-    "pctchange": "0.364%",
-    "volume": "248748",
-    "marketCap": "1192729050.00",
+    "lastsale": "$11.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.091%",
+    "volume": "262164",
+    "marketCap": "1191647700.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance Companies",
@@ -6218,11 +6218,11 @@
   {
     "symbol": "BUD",
     "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)",
-    "lastsale": "$53.13",
-    "netchange": "-0.04",
-    "pctchange": "-0.075%",
-    "volume": "4874826",
-    "marketCap": "92297290583.00",
+    "lastsale": "$52.91",
+    "netchange": "-0.22",
+    "pctchange": "-0.414%",
+    "volume": "3094905",
+    "marketCap": "91915107185.00",
     "country": "Belgium",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -6232,10 +6232,10 @@
   {
     "symbol": "BUI",
     "name": "BlackRock Utility Infrastructure & Power Opportunities Trust",
-    "lastsale": "$23.94",
-    "netchange": "0.05",
-    "pctchange": "0.209%",
-    "volume": "27580",
+    "lastsale": "$23.89",
+    "netchange": "-0.05",
+    "pctchange": "-0.209%",
+    "volume": "49525",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -6246,11 +6246,11 @@
   {
     "symbol": "BUR",
     "name": "Burford Capital Limited Ordinary Shares",
-    "lastsale": "$13.38",
-    "netchange": "0.03",
-    "pctchange": "0.225%",
-    "volume": "702290",
-    "marketCap": "2935858011.00",
+    "lastsale": "$13.30",
+    "netchange": "-0.08",
+    "pctchange": "-0.598%",
+    "volume": "431060",
+    "marketCap": "2918304301.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -6260,11 +6260,11 @@
   {
     "symbol": "BURL",
     "name": "Burlington Stores Inc. Common Stock",
-    "lastsale": "$292.81",
-    "netchange": "2.04",
-    "pctchange": "0.702%",
-    "volume": "711016",
-    "marketCap": "18587872781.00",
+    "lastsale": "$288.97",
+    "netchange": "-3.84",
+    "pctchange": "-1.311%",
+    "volume": "1009456",
+    "marketCap": "18344105726.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Department/Specialty Retail Stores",
@@ -6274,11 +6274,11 @@
   {
     "symbol": "BV",
     "name": "BrightView Holdings Inc. Common Stock",
-    "lastsale": "$17.89",
-    "netchange": "0.09",
-    "pctchange": "0.506%",
-    "volume": "746823",
-    "marketCap": "1699550000.00",
+    "lastsale": "$17.22",
+    "netchange": "-0.67",
+    "pctchange": "-3.745%",
+    "volume": "541464",
+    "marketCap": "1635900000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -6288,11 +6288,11 @@
   {
     "symbol": "BVN",
     "name": "Buenaventura Mining Company Inc.",
-    "lastsale": "$12.33",
-    "netchange": "0.04",
-    "pctchange": "0.325%",
-    "volume": "526638",
-    "marketCap": "3131658070.00",
+    "lastsale": "$12.08",
+    "netchange": "-0.25",
+    "pctchange": "-2.028%",
+    "volume": "456636",
+    "marketCap": "3068161353.00",
     "country": "Peru",
     "ipoyear": "1996",
     "industry": "Metal Mining",
@@ -6302,11 +6302,11 @@
   {
     "symbol": "BW",
     "name": "Babcock & Wilcox Enterprises Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.09",
-    "pctchange": "-4.369%",
-    "volume": "787261",
-    "marketCap": "185803773.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.04",
+    "pctchange": "-2.03%",
+    "volume": "1165279",
+    "marketCap": "182031107.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -6316,10 +6316,10 @@
   {
     "symbol": "BW^A",
     "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$14.3883",
-    "netchange": "0.1583",
-    "pctchange": "1.112%",
-    "volume": "9226",
+    "lastsale": "$14.20",
+    "netchange": "-0.1883",
+    "pctchange": "-1.309%",
+    "volume": "19098",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6330,11 +6330,11 @@
   {
     "symbol": "BWA",
     "name": "BorgWarner Inc. Common Stock",
-    "lastsale": "$33.99",
-    "netchange": "-0.81",
-    "pctchange": "-2.328%",
-    "volume": "2241022",
-    "marketCap": "7433608853.00",
+    "lastsale": "$33.80",
+    "netchange": "-0.19",
+    "pctchange": "-0.559%",
+    "volume": "2294216",
+    "marketCap": "7392055876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -6344,10 +6344,10 @@
   {
     "symbol": "BWG",
     "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.",
-    "lastsale": "$8.50",
+    "lastsale": "$8.52",
     "netchange": "0.02",
-    "pctchange": "0.236%",
-    "volume": "64785",
+    "pctchange": "0.235%",
+    "volume": "28408",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6358,10 +6358,10 @@
   {
     "symbol": "BWLP",
     "name": "BW LPG Limited Common Shares",
-    "lastsale": "$11.73",
-    "netchange": "-0.08",
-    "pctchange": "-0.677%",
-    "volume": "747887",
+    "lastsale": "$11.39",
+    "netchange": "-0.34",
+    "pctchange": "-2.899%",
+    "volume": "596182",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -6372,11 +6372,11 @@
   {
     "symbol": "BWMX",
     "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares",
-    "lastsale": "$12.34",
-    "netchange": "-0.06",
-    "pctchange": "-0.484%",
-    "volume": "13026",
-    "marketCap": "460486178.00",
+    "lastsale": "$12.11",
+    "netchange": "-0.23",
+    "pctchange": "-1.864%",
+    "volume": "16169",
+    "marketCap": "451903372.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6386,11 +6386,11 @@
   {
     "symbol": "BWNB",
     "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026",
-    "lastsale": "$21.835",
-    "netchange": "0.39",
-    "pctchange": "1.819%",
-    "volume": "10462",
-    "marketCap": "2059403747.00",
+    "lastsale": "$21.38",
+    "netchange": "-0.455",
+    "pctchange": "-2.084%",
+    "volume": "24735",
+    "marketCap": "2016489678.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6400,11 +6400,11 @@
   {
     "symbol": "BWSN",
     "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026",
-    "lastsale": "$24.13",
-    "netchange": "0.04",
-    "pctchange": "0.166%",
-    "volume": "7263",
-    "marketCap": "2275860427.00",
+    "lastsale": "$23.93",
+    "netchange": "-0.20",
+    "pctchange": "-0.829%",
+    "volume": "8859",
+    "marketCap": "2256997099.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6414,11 +6414,11 @@
   {
     "symbol": "BWXT",
     "name": "BWX Technologies Inc. Common Stock",
-    "lastsale": "$127.97",
-    "netchange": "-2.53",
-    "pctchange": "-1.939%",
-    "volume": "647340",
-    "marketCap": "11702025335.00",
+    "lastsale": "$126.01",
+    "netchange": "-1.96",
+    "pctchange": "-1.532%",
+    "volume": "887181",
+    "marketCap": "11522796065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6428,11 +6428,11 @@
   {
     "symbol": "BX",
     "name": "Blackstone Inc. Common Stock",
-    "lastsale": "$187.20",
-    "netchange": "1.70",
-    "pctchange": "0.916%",
-    "volume": "2264016",
-    "marketCap": "135158905253.00",
+    "lastsale": "$187.00",
+    "netchange": "-0.20",
+    "pctchange": "-0.107%",
+    "volume": "2361140",
+    "marketCap": "135014504713.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -6442,11 +6442,11 @@
   {
     "symbol": "BXC",
     "name": "Bluelinx Holdings Inc. Common Stock",
-    "lastsale": "$126.64",
-    "netchange": "-1.99",
-    "pctchange": "-1.547%",
-    "volume": "30374",
-    "marketCap": "1061331215.00",
+    "lastsale": "$127.27",
+    "netchange": "0.63",
+    "pctchange": "0.497%",
+    "volume": "41256",
+    "marketCap": "1066611053.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Wholesale Distributors",
@@ -6456,11 +6456,11 @@
   {
     "symbol": "BXMT",
     "name": "Blackstone Mortgage Trust Inc. Common Stock",
-    "lastsale": "$18.66",
-    "netchange": "-0.14",
-    "pctchange": "-0.745%",
-    "volume": "827847",
-    "marketCap": "3227970989.00",
+    "lastsale": "$18.74",
+    "netchange": "0.08",
+    "pctchange": "0.429%",
+    "volume": "902454",
+    "marketCap": "3241810093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6470,10 +6470,10 @@
   {
     "symbol": "BXMX",
     "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "204201",
+    "lastsale": "$14.23",
+    "netchange": "0.09",
+    "pctchange": "0.636%",
+    "volume": "138729",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -6484,11 +6484,11 @@
   {
     "symbol": "BXP",
     "name": "BXP Inc. Common Stock",
-    "lastsale": "$79.23",
-    "netchange": "-0.54",
-    "pctchange": "-0.677%",
-    "volume": "803808",
-    "marketCap": "12527110523.00",
+    "lastsale": "$80.34",
+    "netchange": "1.11",
+    "pctchange": "1.401%",
+    "volume": "854216",
+    "marketCap": "12702613397.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -6498,10 +6498,10 @@
   {
     "symbol": "BXSL",
     "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest",
-    "lastsale": "$31.85",
-    "netchange": "0.05",
-    "pctchange": "0.157%",
-    "volume": "806286",
+    "lastsale": "$32.07",
+    "netchange": "0.22",
+    "pctchange": "0.691%",
+    "volume": "740083",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -6512,11 +6512,11 @@
   {
     "symbol": "BY",
     "name": "Byline Bancorp Inc. Common Stock",
-    "lastsale": "$31.19",
-    "netchange": "-0.07",
-    "pctchange": "-0.224%",
-    "volume": "74224",
-    "marketCap": "1384374513.00",
+    "lastsale": "$31.55",
+    "netchange": "0.36",
+    "pctchange": "1.154%",
+    "volume": "84676",
+    "marketCap": "1400353186.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -6526,11 +6526,11 @@
   {
     "symbol": "BYD",
     "name": "Boyd Gaming Corporation Common Stock",
-    "lastsale": "$74.83",
-    "netchange": "0.11",
-    "pctchange": "0.147%",
-    "volume": "596994",
-    "marketCap": "6614157775.00",
+    "lastsale": "$75.55",
+    "netchange": "0.72",
+    "pctchange": "0.962%",
+    "volume": "528147",
+    "marketCap": "6677797940.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -6540,10 +6540,10 @@
   {
     "symbol": "BYM",
     "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.67",
-    "netchange": "-0.05",
-    "pctchange": "-0.427%",
-    "volume": "57737",
+    "lastsale": "$11.68",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "53317",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -6554,11 +6554,11 @@
   {
     "symbol": "BYON",
     "name": "Beyond Inc. Common Stock",
-    "lastsale": "$6.06",
-    "netchange": "-0.26",
-    "pctchange": "-4.114%",
-    "volume": "1693065",
-    "marketCap": "277655929.00",
+    "lastsale": "$6.01",
+    "netchange": "-0.05",
+    "pctchange": "-0.825%",
+    "volume": "2201954",
+    "marketCap": "275365038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6568,11 +6568,11 @@
   {
     "symbol": "BZH",
     "name": "Beazer Homes USA Inc. Common Stock",
-    "lastsale": "$33.28",
-    "netchange": "-0.85",
-    "pctchange": "-2.49%",
-    "volume": "204757",
-    "marketCap": "1033351555.00",
+    "lastsale": "$32.27",
+    "netchange": "-1.01",
+    "pctchange": "-3.035%",
+    "volume": "533547",
+    "marketCap": "1001990825.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Homebuilding",
@@ -6582,11 +6582,11 @@
   {
     "symbol": "C",
     "name": "Citigroup Inc. Common Stock",
-    "lastsale": "$72.23",
-    "netchange": "0.73",
-    "pctchange": "1.021%",
-    "volume": "14306889",
-    "marketCap": "136606056721.00",
+    "lastsale": "$72.15",
+    "netchange": "-0.08",
+    "pctchange": "-0.111%",
+    "volume": "8779705",
+    "marketCap": "136454755536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6596,10 +6596,10 @@
   {
     "symbol": "C^N",
     "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)",
-    "lastsale": "$30.39",
-    "netchange": "0.0679",
-    "pctchange": "0.224%",
-    "volume": "61044",
+    "lastsale": "$30.4237",
+    "netchange": "0.0337",
+    "pctchange": "0.111%",
+    "volume": "211322",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6610,11 +6610,11 @@
   {
     "symbol": "CAAP",
     "name": "Corporacion America Airports SA Common Shares",
-    "lastsale": "$19.75",
-    "netchange": "0.99",
-    "pctchange": "5.277%",
-    "volume": "267357",
-    "marketCap": "3223648463.00",
+    "lastsale": "$19.67",
+    "netchange": "-0.08",
+    "pctchange": "-0.405%",
+    "volume": "147009",
+    "marketCap": "3210590647.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Aerospace",
@@ -6624,11 +6624,11 @@
   {
     "symbol": "CABO",
     "name": "Cable One Inc. Common Stock",
-    "lastsale": "$416.35",
-    "netchange": "7.04",
-    "pctchange": "1.72%",
-    "volume": "58370",
-    "marketCap": "2339705055.00",
+    "lastsale": "$421.73",
+    "netchange": "5.38",
+    "pctchange": "1.292%",
+    "volume": "59339",
+    "marketCap": "2369938304.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Cable & Other Pay Television Services",
@@ -6638,11 +6638,11 @@
   {
     "symbol": "CACI",
     "name": "CACI International Inc. Class A Common Stock",
-    "lastsale": "$456.15",
-    "netchange": "2.15",
-    "pctchange": "0.474%",
-    "volume": "170121",
-    "marketCap": "10221479447.00",
+    "lastsale": "$454.52",
+    "netchange": "-1.63",
+    "pctchange": "-0.357%",
+    "volume": "176538",
+    "marketCap": "10184954156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6652,11 +6652,11 @@
   {
     "symbol": "CADE",
     "name": "Cadence Bank Common Stock",
-    "lastsale": "$37.44",
-    "netchange": "-0.17",
-    "pctchange": "-0.452%",
-    "volume": "704944",
-    "marketCap": "6837330053.00",
+    "lastsale": "$37.62",
+    "netchange": "0.18",
+    "pctchange": "0.481%",
+    "volume": "834756",
+    "marketCap": "6870201832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6666,10 +6666,10 @@
   {
     "symbol": "CADE^A",
     "name": "Cadence Bank 5.50% Series A ",
-    "lastsale": "$20.80",
-    "netchange": "-0.3262",
-    "pctchange": "-1.544%",
-    "volume": "11731",
+    "lastsale": "$20.86",
+    "netchange": "0.06",
+    "pctchange": "0.288%",
+    "volume": "4298",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6680,11 +6680,11 @@
   {
     "symbol": "CAE",
     "name": "CAE Inc. Ordinary Shares",
-    "lastsale": "$23.45",
-    "netchange": "0.15",
-    "pctchange": "0.644%",
-    "volume": "454546",
-    "marketCap": "7473911305.00",
+    "lastsale": "$23.51",
+    "netchange": "0.06",
+    "pctchange": "0.256%",
+    "volume": "387738",
+    "marketCap": "7493034319.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6694,10 +6694,10 @@
   {
     "symbol": "CAF",
     "name": "Morgan Stanley China A Share Fund Inc. Common Stock",
-    "lastsale": "$12.45",
-    "netchange": "0.12",
-    "pctchange": "0.973%",
-    "volume": "173800",
+    "lastsale": "$12.63",
+    "netchange": "0.18",
+    "pctchange": "1.446%",
+    "volume": "62028",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6708,11 +6708,11 @@
   {
     "symbol": "CAG",
     "name": "ConAgra Brands Inc. Common Stock",
-    "lastsale": "$27.82",
-    "netchange": "0.50",
-    "pctchange": "1.83%",
-    "volume": "4797782",
-    "marketCap": "13277735027.00",
+    "lastsale": "$27.24",
+    "netchange": "-0.58",
+    "pctchange": "-2.085%",
+    "volume": "4986932",
+    "marketCap": "13000916683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6722,11 +6722,11 @@
   {
     "symbol": "CAH",
     "name": "Cardinal Health Inc. Common Stock",
-    "lastsale": "$122.84",
-    "netchange": "-2.40",
-    "pctchange": "-1.916%",
-    "volume": "2585108",
-    "marketCap": "29728570189.00",
+    "lastsale": "$122.76",
+    "netchange": "-0.08",
+    "pctchange": "-0.065%",
+    "volume": "1583878",
+    "marketCap": "29709209348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -6736,11 +6736,11 @@
   {
     "symbol": "CAL",
     "name": "Caleres Inc. Common Stock",
-    "lastsale": "$26.57",
-    "netchange": "-6.63",
-    "pctchange": "-19.97%",
-    "volume": "2522447",
-    "marketCap": "935302420.00",
+    "lastsale": "$27.18",
+    "netchange": "0.61",
+    "pctchange": "2.296%",
+    "volume": "975976",
+    "marketCap": "956775302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -6750,11 +6750,11 @@
   {
     "symbol": "CALX",
     "name": "Calix Inc Common Stock",
-    "lastsale": "$32.77",
-    "netchange": "-0.94",
-    "pctchange": "-2.788%",
-    "volume": "559436",
-    "marketCap": "2173174173.00",
+    "lastsale": "$34.06",
+    "netchange": "1.29",
+    "pctchange": "3.937%",
+    "volume": "588671",
+    "marketCap": "2258721768.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -6764,11 +6764,11 @@
   {
     "symbol": "CANG",
     "name": "Cango Inc. American Depositary Shares  each representing two (2) Class A Ordinary Shares",
-    "lastsale": "$4.20",
-    "netchange": "0.13",
-    "pctchange": "3.194%",
-    "volume": "576719",
-    "marketCap": "457455197.00",
+    "lastsale": "$4.57",
+    "netchange": "0.37",
+    "pctchange": "8.81%",
+    "volume": "154624",
+    "marketCap": "497754821.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -6778,11 +6778,11 @@
   {
     "symbol": "CAPL",
     "name": "CrossAmerica Partners LP Common Units representing limited partner interests",
-    "lastsale": "$21.47",
-    "netchange": "0.12",
-    "pctchange": "0.562%",
-    "volume": "17562",
-    "marketCap": "816862391.00",
+    "lastsale": "$21.15",
+    "netchange": "-0.32",
+    "pctchange": "-1.49%",
+    "volume": "18557",
+    "marketCap": "804687451.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil Refining/Marketing",
@@ -6792,11 +6792,11 @@
   {
     "symbol": "CARR",
     "name": "Carrier Global Corporation Common Stock ",
-    "lastsale": "$73.99",
-    "netchange": "-1.39",
-    "pctchange": "-1.844%",
-    "volume": "3246370",
-    "marketCap": "66385852440.00",
+    "lastsale": "$73.67",
+    "netchange": "-0.32",
+    "pctchange": "-0.432%",
+    "volume": "3926757",
+    "marketCap": "66098739685.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -6806,11 +6806,11 @@
   {
     "symbol": "CARS",
     "name": "Cars.com Inc. Common Stock ",
-    "lastsale": "$19.33",
-    "netchange": "-0.77",
-    "pctchange": "-3.831%",
-    "volume": "495684",
-    "marketCap": "1251410147.00",
+    "lastsale": "$18.78",
+    "netchange": "-0.55",
+    "pctchange": "-2.845%",
+    "volume": "563311",
+    "marketCap": "1215803547.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -6820,11 +6820,11 @@
   {
     "symbol": "CAT",
     "name": "Caterpillar Inc. Common Stock",
-    "lastsale": "$394.98",
-    "netchange": "-4.53",
-    "pctchange": "-1.134%",
-    "volume": "1289963",
-    "marketCap": "190697326710.00",
+    "lastsale": "$395.03",
+    "netchange": "0.05",
+    "pctchange": "0.013%",
+    "volume": "1331047",
+    "marketCap": "190721466835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6834,11 +6834,11 @@
   {
     "symbol": "CATO",
     "name": "Cato Corporation (The) Class A Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "-0.24",
-    "pctchange": "-7.295%",
-    "volume": "164762",
-    "marketCap": "62640217.00",
+    "lastsale": "$3.41",
+    "netchange": "0.36",
+    "pctchange": "11.803%",
+    "volume": "254459",
+    "marketCap": "70033816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -6848,11 +6848,11 @@
   {
     "symbol": "CAVA",
     "name": "CAVA Group Inc. Common Stock",
-    "lastsale": "$150.50",
-    "netchange": "2.90",
-    "pctchange": "1.965%",
-    "volume": "3342168",
-    "marketCap": "17244246957.00",
+    "lastsale": "$150.88",
+    "netchange": "0.38",
+    "pctchange": "0.252%",
+    "volume": "2259332",
+    "marketCap": "17287787248.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -6862,11 +6862,11 @@
   {
     "symbol": "CB",
     "name": "Chubb Limited  Common Stock",
-    "lastsale": "$286.62",
-    "netchange": "2.02",
-    "pctchange": "0.71%",
-    "volume": "1870232",
-    "marketCap": "115535947900.00",
+    "lastsale": "$283.32",
+    "netchange": "-3.30",
+    "pctchange": "-1.151%",
+    "volume": "1507297",
+    "marketCap": "114205724510.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -6877,9 +6877,9 @@
     "symbol": "CBAN",
     "name": "Colony Bankcorp Inc. Common Stock",
     "lastsale": "$17.59",
-    "netchange": "-0.03",
-    "pctchange": "-0.17%",
-    "volume": "33218",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "28530",
     "marketCap": "308299156.00",
     "country": "United States",
     "ipoyear": "",
@@ -6890,11 +6890,11 @@
   {
     "symbol": "CBL",
     "name": "CBL & Associates Properties Inc. Common Stock",
-    "lastsale": "$31.73",
-    "netchange": "-0.02",
-    "pctchange": "-0.063%",
-    "volume": "132386",
-    "marketCap": "975674401.00",
+    "lastsale": "$31.47",
+    "netchange": "-0.26",
+    "pctchange": "-0.819%",
+    "volume": "188931",
+    "marketCap": "967679590.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -6904,11 +6904,11 @@
   {
     "symbol": "CBNA",
     "name": "Chain Bridge Bancorp Inc. Class A Common Stock",
-    "lastsale": "$26.99",
-    "netchange": "0.32",
-    "pctchange": "1.20%",
-    "volume": "16561",
-    "marketCap": "177103441.00",
+    "lastsale": "$25.99",
+    "netchange": "-1.00",
+    "pctchange": "-3.705%",
+    "volume": "34238",
+    "marketCap": "170541624.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -6918,11 +6918,11 @@
   {
     "symbol": "CBRE",
     "name": "CBRE Group Inc Common Stock Class A",
-    "lastsale": "$136.42",
-    "netchange": "-1.33",
-    "pctchange": "-0.966%",
-    "volume": "1382413",
-    "marketCap": "41746973377.00",
+    "lastsale": "$137.88",
+    "netchange": "1.46",
+    "pctchange": "1.07%",
+    "volume": "1148409",
+    "marketCap": "42193759634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -6932,11 +6932,11 @@
   {
     "symbol": "CBT",
     "name": "Cabot Corporation Common Stock",
-    "lastsale": "$103.66",
-    "netchange": "-3.95",
-    "pctchange": "-3.671%",
-    "volume": "440330",
-    "marketCap": "5638505674.00",
+    "lastsale": "$105.03",
+    "netchange": "1.37",
+    "pctchange": "1.322%",
+    "volume": "340039",
+    "marketCap": "5713025767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -6946,11 +6946,11 @@
   {
     "symbol": "CBU",
     "name": "Community Financial System Inc. Common Stock",
-    "lastsale": "$68.30",
-    "netchange": "-1.03",
-    "pctchange": "-1.486%",
-    "volume": "176634",
-    "marketCap": "3589864734.00",
+    "lastsale": "$68.68",
+    "netchange": "0.38",
+    "pctchange": "0.556%",
+    "volume": "133390",
+    "marketCap": "3609837627.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6960,11 +6960,11 @@
   {
     "symbol": "CBZ",
     "name": "CBIZ Inc. Common Stock",
-    "lastsale": "$80.30",
-    "netchange": "-3.13",
-    "pctchange": "-3.752%",
-    "volume": "341446",
-    "marketCap": "4030087647.00",
+    "lastsale": "$78.90",
+    "netchange": "-1.40",
+    "pctchange": "-1.743%",
+    "volume": "211374",
+    "marketCap": "3959824600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -6974,11 +6974,11 @@
   {
     "symbol": "CC",
     "name": "Chemours Company (The) Common Stock",
-    "lastsale": "$21.10",
-    "netchange": "-0.18",
-    "pctchange": "-0.846%",
-    "volume": "1797561",
-    "marketCap": "3152561677.00",
+    "lastsale": "$21.00",
+    "netchange": "-0.10",
+    "pctchange": "-0.474%",
+    "volume": "1208958",
+    "marketCap": "3137620626.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -6988,11 +6988,11 @@
   {
     "symbol": "CCI",
     "name": "Crown Castle Inc. Common Stock",
-    "lastsale": "$103.32",
-    "netchange": "-0.13",
-    "pctchange": "-0.126%",
-    "volume": "2284768",
-    "marketCap": "44902686851.00",
+    "lastsale": "$101.85",
+    "netchange": "-1.47",
+    "pctchange": "-1.423%",
+    "volume": "2965141",
+    "marketCap": "44263827485.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -7002,10 +7002,10 @@
   {
     "symbol": "CCIA",
     "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028",
-    "lastsale": "$25.97",
-    "netchange": "0.025",
-    "pctchange": "0.096%",
-    "volume": "2473",
+    "lastsale": "$26.00",
+    "netchange": "0.03",
+    "pctchange": "0.116%",
+    "volume": "1768",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -7016,10 +7016,10 @@
   {
     "symbol": "CCIF",
     "name": "Carlyle Credit Income Fund Shares of Beneficial Interest",
-    "lastsale": "$8.19",
-    "netchange": "-0.01",
-    "pctchange": "-0.122%",
-    "volume": "65979",
+    "lastsale": "$8.08",
+    "netchange": "-0.11",
+    "pctchange": "-1.343%",
+    "volume": "98591",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -7030,11 +7030,11 @@
   {
     "symbol": "CCJ",
     "name": "Cameco Corporation Common Stock",
-    "lastsale": "$61.14",
-    "netchange": "1.53",
-    "pctchange": "2.567%",
-    "volume": "3682190",
-    "marketCap": "26606940172.00",
+    "lastsale": "$61.06",
+    "netchange": "-0.08",
+    "pctchange": "-0.131%",
+    "volume": "3482267",
+    "marketCap": "26572125726.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "Other Metals and Minerals",
@@ -7044,11 +7044,11 @@
   {
     "symbol": "CCK",
     "name": "Crown Holdings Inc.",
-    "lastsale": "$89.56",
-    "netchange": "-2.50",
-    "pctchange": "-2.716%",
-    "volume": "2636811",
-    "marketCap": "10714267892.00",
+    "lastsale": "$88.38",
+    "netchange": "-1.18",
+    "pctchange": "-1.318%",
+    "volume": "1884538",
+    "marketCap": "10573101790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -7058,11 +7058,11 @@
   {
     "symbol": "CCL",
     "name": "Carnival Corporation Common Stock",
-    "lastsale": "$26.45",
-    "netchange": "-0.33",
-    "pctchange": "-1.232%",
-    "volume": "21633674",
-    "marketCap": "35491857408.00",
+    "lastsale": "$26.61",
+    "netchange": "0.16",
+    "pctchange": "0.605%",
+    "volume": "18622392",
+    "marketCap": "35706552954.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Marine Transportation",
@@ -7072,11 +7072,11 @@
   {
     "symbol": "CCM",
     "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)",
-    "lastsale": "$4.7766",
-    "netchange": "-0.3153",
-    "pctchange": "-6.192%",
-    "volume": "2303",
-    "marketCap": "20738674.00",
+    "lastsale": "$4.7492",
+    "netchange": "-0.0274",
+    "pctchange": "-0.574%",
+    "volume": "3200",
+    "marketCap": "20619711.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -7086,11 +7086,11 @@
   {
     "symbol": "CCO",
     "name": "Clear Channel Outdoor Holdings Inc. Common Stock",
-    "lastsale": "$1.55",
-    "netchange": "-0.02",
-    "pctchange": "-1.274%",
-    "volume": "628301",
-    "marketCap": "758071559.00",
+    "lastsale": "$1.56",
+    "netchange": "0.01",
+    "pctchange": "0.645%",
+    "volume": "916179",
+    "marketCap": "762962343.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Advertising",
@@ -7100,11 +7100,11 @@
   {
     "symbol": "CCRD",
     "name": "CoreCard Corporation Common Stock",
-    "lastsale": "$23.08",
-    "netchange": "-0.09",
-    "pctchange": "-0.388%",
-    "volume": "49037",
-    "marketCap": "182358496.00",
+    "lastsale": "$23.85",
+    "netchange": "0.77",
+    "pctchange": "3.336%",
+    "volume": "47367",
+    "marketCap": "188442380.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -7114,11 +7114,11 @@
   {
     "symbol": "CCS",
     "name": "Century Communities Inc. Common Stock",
-    "lastsale": "$86.81",
-    "netchange": "-1.31",
-    "pctchange": "-1.487%",
-    "volume": "277651",
-    "marketCap": "2720370352.00",
+    "lastsale": "$86.55",
+    "netchange": "-0.26",
+    "pctchange": "-0.30%",
+    "volume": "185273",
+    "marketCap": "2712222716.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -7128,11 +7128,11 @@
   {
     "symbol": "CCU",
     "name": "Compania Cervecerias Unidas S.A. Common Stock",
-    "lastsale": "$11.53",
-    "netchange": "0.08",
-    "pctchange": "0.699%",
-    "volume": "83067",
-    "marketCap": "2130184057.00",
+    "lastsale": "$11.45",
+    "netchange": "-0.08",
+    "pctchange": "-0.694%",
+    "volume": "59947",
+    "marketCap": "2115403942.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -7142,11 +7142,11 @@
   {
     "symbol": "CCZ",
     "name": "Comcast Holdings ZONES",
-    "lastsale": "$60.65",
-    "netchange": "0.05",
-    "pctchange": "0.083%",
-    "volume": "6289",
-    "marketCap": "232079651182.00",
+    "lastsale": "$60.80",
+    "netchange": "0.15",
+    "pctchange": "0.247%",
+    "volume": "6893",
+    "marketCap": "232653632182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -7156,11 +7156,11 @@
   {
     "symbol": "CDE",
     "name": "Coeur Mining Inc. Common Stock",
-    "lastsale": "$6.80",
-    "netchange": "0.12",
-    "pctchange": "1.796%",
-    "volume": "8954225",
-    "marketCap": "2714835998.00",
+    "lastsale": "$6.65",
+    "netchange": "-0.15",
+    "pctchange": "-2.206%",
+    "volume": "8903822",
+    "marketCap": "2654949910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -7170,11 +7170,11 @@
   {
     "symbol": "CDLR",
     "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)",
-    "lastsale": "$24.45",
-    "netchange": "-0.35",
-    "pctchange": "-1.411%",
-    "volume": "153369",
-    "marketCap": "2144020500.00",
+    "lastsale": "$24.16",
+    "netchange": "-0.29",
+    "pctchange": "-1.186%",
+    "volume": "41978",
+    "marketCap": "2118590400.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7184,11 +7184,11 @@
   {
     "symbol": "CDP",
     "name": "COPT Defense Properties Common Shares of Beneficial Interest",
-    "lastsale": "$32.61",
-    "netchange": "0.35",
-    "pctchange": "1.085%",
-    "volume": "982866",
-    "marketCap": "3674925448.00",
+    "lastsale": "$32.62",
+    "netchange": "0.01",
+    "pctchange": "0.031%",
+    "volume": "1239155",
+    "marketCap": "3676052380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -7198,10 +7198,10 @@
   {
     "symbol": "CDR^B",
     "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$15.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "212",
+    "lastsale": "$16.045",
+    "netchange": "0.365",
+    "pctchange": "2.328%",
+    "volume": "311",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7212,10 +7212,10 @@
   {
     "symbol": "CDR^C",
     "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$13.95",
-    "netchange": "0.11",
-    "pctchange": "0.795%",
-    "volume": "1242",
+    "lastsale": "$13.74",
+    "netchange": "-0.21",
+    "pctchange": "-1.505%",
+    "volume": "5478",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7226,11 +7226,11 @@
   {
     "symbol": "CDRE",
     "name": "Cadre Holdings Inc. Common Stock",
-    "lastsale": "$35.83",
-    "netchange": "0.69",
-    "pctchange": "1.964%",
-    "volume": "446705",
-    "marketCap": "1454984210.00",
+    "lastsale": "$35.53",
+    "netchange": "-0.30",
+    "pctchange": "-0.837%",
+    "volume": "553583",
+    "marketCap": "1442801814.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -7240,11 +7240,11 @@
   {
     "symbol": "CE",
     "name": "Celanese Corporation Common Stock",
-    "lastsale": "$69.44",
-    "netchange": "-1.46",
-    "pctchange": "-2.059%",
-    "volume": "5437055",
-    "marketCap": "7590640626.00",
+    "lastsale": "$70.54",
+    "netchange": "1.10",
+    "pctchange": "1.584%",
+    "volume": "2854738",
+    "marketCap": "7710884069.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -7254,10 +7254,10 @@
   {
     "symbol": "CEE",
     "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock",
-    "lastsale": "$11.76",
-    "netchange": "0.21",
-    "pctchange": "1.818%",
-    "volume": "10688",
+    "lastsale": "$12.38",
+    "netchange": "0.62",
+    "pctchange": "5.272%",
+    "volume": "38031",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7268,11 +7268,11 @@
   {
     "symbol": "CEIX",
     "name": "CONSOL Energy Inc. Common Stock ",
-    "lastsale": "$124.75",
-    "netchange": "0.44",
-    "pctchange": "0.354%",
-    "volume": "331877",
-    "marketCap": "3666959634.00",
+    "lastsale": "$117.11",
+    "netchange": "-7.64",
+    "pctchange": "-6.124%",
+    "volume": "426052",
+    "marketCap": "3442385913.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -7282,11 +7282,11 @@
   {
     "symbol": "CEPU",
     "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)",
-    "lastsale": "$14.12",
-    "netchange": "0.25",
-    "pctchange": "1.802%",
-    "volume": "341006",
-    "marketCap": "2137799431.00",
+    "lastsale": "$14.21",
+    "netchange": "0.09",
+    "pctchange": "0.637%",
+    "volume": "228142",
+    "marketCap": "2151425631.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Electric Utilities: Central",
@@ -7296,11 +7296,11 @@
   {
     "symbol": "CF",
     "name": "CF Industries Holdings Inc. Common Stock",
-    "lastsale": "$89.37",
-    "netchange": "-2.13",
-    "pctchange": "-2.328%",
-    "volume": "1906638",
-    "marketCap": "15552161055.00",
+    "lastsale": "$88.44",
+    "netchange": "-0.93",
+    "pctchange": "-1.041%",
+    "volume": "1197757",
+    "marketCap": "15390322521.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Agricultural Chemicals",
@@ -7310,11 +7310,11 @@
   {
     "symbol": "CFG",
     "name": "Citizens Financial Group Inc. Common Stock",
-    "lastsale": "$46.77",
-    "netchange": "0.17",
-    "pctchange": "0.365%",
-    "volume": "3396248",
-    "marketCap": "20611563928.00",
+    "lastsale": "$47.03",
+    "netchange": "0.26",
+    "pctchange": "0.556%",
+    "volume": "2616731",
+    "marketCap": "20726146067.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -7324,10 +7324,10 @@
   {
     "symbol": "CFG^E",
     "name": "Citizens Financial Group Inc. Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$20.95",
-    "netchange": "0.0397",
-    "pctchange": "0.19%",
-    "volume": "23237",
+    "lastsale": "$20.83",
+    "netchange": "-0.12",
+    "pctchange": "-0.573%",
+    "volume": "22531",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7338,10 +7338,10 @@
   {
     "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": "$27.27",
-    "netchange": "0.09",
-    "pctchange": "0.331%",
-    "volume": "23573",
+    "lastsale": "$27.22",
+    "netchange": "-0.05",
+    "pctchange": "-0.183%",
+    "volume": "26025",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7352,11 +7352,11 @@
   {
     "symbol": "CFR",
     "name": "Cullen/Frost Bankers Inc. Common Stock",
-    "lastsale": "$138.22",
-    "netchange": "-2.03",
-    "pctchange": "-1.447%",
-    "volume": "267434",
-    "marketCap": "8864305966.00",
+    "lastsale": "$138.26",
+    "netchange": "0.04",
+    "pctchange": "0.029%",
+    "volume": "242397",
+    "marketCap": "8866871240.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7366,10 +7366,10 @@
   {
     "symbol": "CFR^B",
     "name": "Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B",
-    "lastsale": "$18.88",
-    "netchange": "-0.1032",
-    "pctchange": "-0.544%",
-    "volume": "8160",
+    "lastsale": "$18.79",
+    "netchange": "-0.09",
+    "pctchange": "-0.477%",
+    "volume": "10212",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7380,11 +7380,11 @@
   {
     "symbol": "CGAU",
     "name": "Centerra Gold Inc. Common Shares",
-    "lastsale": "$6.00",
-    "netchange": "-0.07",
-    "pctchange": "-1.153%",
-    "volume": "730443",
-    "marketCap": "1276342692.00",
+    "lastsale": "$5.84",
+    "netchange": "-0.16",
+    "pctchange": "-2.667%",
+    "volume": "801100",
+    "marketCap": "1242306887.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -7394,11 +7394,11 @@
   {
     "symbol": "CHCT",
     "name": "Community Healthcare Trust Incorporated Common Stock",
-    "lastsale": "$18.45",
-    "netchange": "-0.32",
-    "pctchange": "-1.705%",
-    "volume": "314411",
-    "marketCap": "521071727.00",
+    "lastsale": "$18.14",
+    "netchange": "-0.31",
+    "pctchange": "-1.68%",
+    "volume": "136948",
+    "marketCap": "512316592.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -7408,11 +7408,11 @@
   {
     "symbol": "CHD",
     "name": "Church & Dwight Company Inc. Common Stock",
-    "lastsale": "$109.16",
-    "netchange": "-0.73",
-    "pctchange": "-0.664%",
-    "volume": "1836213",
-    "marketCap": "26743930921.00",
+    "lastsale": "$107.21",
+    "netchange": "-1.95",
+    "pctchange": "-1.786%",
+    "volume": "1818915",
+    "marketCap": "26266185727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7422,11 +7422,11 @@
   {
     "symbol": "CHE",
     "name": "Chemed Corp",
-    "lastsale": "$556.03",
-    "netchange": "-13.33",
-    "pctchange": "-2.341%",
-    "volume": "83257",
-    "marketCap": "8330778970.00",
+    "lastsale": "$552.62",
+    "netchange": "-3.41",
+    "pctchange": "-0.613%",
+    "volume": "81657",
+    "marketCap": "8279688280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -7436,11 +7436,11 @@
   {
     "symbol": "CHGG",
     "name": "Chegg Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.11",
-    "pctchange": "-4.297%",
-    "volume": "3189413",
-    "marketCap": "255552951.00",
+    "lastsale": "$2.40",
+    "netchange": "-0.05",
+    "pctchange": "-2.041%",
+    "volume": "2671063",
+    "marketCap": "250337585.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -7450,11 +7450,11 @@
   {
     "symbol": "CHH",
     "name": "Choice Hotels International Inc. Common Stock",
-    "lastsale": "$149.00",
-    "netchange": "-1.89",
-    "pctchange": "-1.253%",
-    "volume": "299807",
-    "marketCap": "6989190829.00",
+    "lastsale": "$148.24",
+    "netchange": "-0.76",
+    "pctchange": "-0.51%",
+    "volume": "281502",
+    "marketCap": "6953541265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -7464,11 +7464,11 @@
   {
     "symbol": "CHMI",
     "name": "Cherry Hill Mortgage Investment Corporation Common Stock",
-    "lastsale": "$2.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "178680",
-    "marketCap": "83490193.00",
+    "lastsale": "$2.69",
+    "netchange": "0.05",
+    "pctchange": "1.894%",
+    "volume": "353607",
+    "marketCap": "85071446.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -7478,10 +7478,10 @@
   {
     "symbol": "CHMI^A",
     "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.47",
-    "netchange": "0.0235",
-    "pctchange": "0.105%",
-    "volume": "3079",
+    "lastsale": "$22.7701",
+    "netchange": "0.3001",
+    "pctchange": "1.336%",
+    "volume": "3296",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7493,9 +7493,9 @@
     "symbol": "CHMI^B",
     "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
     "lastsale": "$24.00",
-    "netchange": "0.13",
-    "pctchange": "0.545%",
-    "volume": "5471",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "897",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7506,10 +7506,10 @@
   {
     "symbol": "CHN",
     "name": "China Fund Inc. (The) Common Stock",
-    "lastsale": "$11.805",
-    "netchange": "0.035",
-    "pctchange": "0.297%",
-    "volume": "8731",
+    "lastsale": "$11.97",
+    "netchange": "0.165",
+    "pctchange": "1.398%",
+    "volume": "15912",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7520,11 +7520,11 @@
   {
     "symbol": "CHPT",
     "name": "ChargePoint Holdings Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "0.13",
-    "pctchange": "10.656%",
-    "volume": "60500524",
-    "marketCap": "582633778.00",
+    "lastsale": "$1.31",
+    "netchange": "-0.04",
+    "pctchange": "-2.963%",
+    "volume": "23457204",
+    "marketCap": "565370555.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -7534,11 +7534,11 @@
   {
     "symbol": "CHT",
     "name": "Chunghwa Telecom Co. Ltd.",
-    "lastsale": "$38.60",
-    "netchange": "0.14",
-    "pctchange": "0.364%",
-    "volume": "128312",
-    "marketCap": "29943743683.00",
+    "lastsale": "$38.40",
+    "netchange": "-0.20",
+    "pctchange": "-0.518%",
+    "volume": "95394",
+    "marketCap": "29788594752.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -7548,11 +7548,11 @@
   {
     "symbol": "CHWY",
     "name": "Chewy Inc. Class A Common Stock",
-    "lastsale": "$31.07",
-    "netchange": "-2.40",
-    "pctchange": "-7.171%",
-    "volume": "9721706",
-    "marketCap": "12999228630.00",
+    "lastsale": "$31.58",
+    "netchange": "0.51",
+    "pctchange": "1.641%",
+    "volume": "5439215",
+    "marketCap": "12892387585.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -7562,11 +7562,11 @@
   {
     "symbol": "CI",
     "name": "The Cigna Group Common Stock",
-    "lastsale": "$322.61",
-    "netchange": "-7.51",
-    "pctchange": "-2.275%",
-    "volume": "1460391",
-    "marketCap": "89734812222.00",
+    "lastsale": "$317.81",
+    "netchange": "-4.80",
+    "pctchange": "-1.488%",
+    "volume": "1745969",
+    "marketCap": "88399679713.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -7576,11 +7576,11 @@
   {
     "symbol": "CIA",
     "name": "Citizens Inc. Class A Common Stock ($1.00 Par)",
-    "lastsale": "$4.36",
-    "netchange": "-0.08",
-    "pctchange": "-1.802%",
-    "volume": "39135",
-    "marketCap": "217592667.00",
+    "lastsale": "$4.30",
+    "netchange": "-0.06",
+    "pctchange": "-1.376%",
+    "volume": "53731",
+    "marketCap": "214598273.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Life Insurance",
@@ -7590,11 +7590,11 @@
   {
     "symbol": "CIB",
     "name": "BanColombia S.A. Common Stock",
-    "lastsale": "$32.96",
-    "netchange": "0.66",
-    "pctchange": "2.043%",
-    "volume": "254451",
-    "marketCap": "7925454480.00",
+    "lastsale": "$32.72",
+    "netchange": "-0.24",
+    "pctchange": "-0.728%",
+    "volume": "173769",
+    "marketCap": "7867744860.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -7604,10 +7604,10 @@
   {
     "symbol": "CICB",
     "name": "CION Investment Corporation 7.50% Notes due 2029",
-    "lastsale": "$25.38",
-    "netchange": "0.015",
-    "pctchange": "0.059%",
-    "volume": "4129",
+    "lastsale": "$25.40",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "13180",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7618,11 +7618,11 @@
   {
     "symbol": "CIEN",
     "name": "Ciena Corporation Common Stock",
-    "lastsale": "$72.23",
-    "netchange": "-0.92",
-    "pctchange": "-1.258%",
-    "volume": "1634790",
-    "marketCap": "10431976656.00",
+    "lastsale": "$73.58",
+    "netchange": "1.35",
+    "pctchange": "1.869%",
+    "volume": "1282013",
+    "marketCap": "10626953376.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Telecommunications Equipment",
@@ -7635,7 +7635,7 @@
     "lastsale": "$1.77",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "95993",
+    "volume": "48610",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7646,11 +7646,11 @@
   {
     "symbol": "CIG",
     "name": "Comp En De Mn Cemig ADS American Depositary Shares",
-    "lastsale": "$1.93",
-    "netchange": "0.03",
-    "pctchange": "1.579%",
-    "volume": "2526973",
-    "marketCap": "5523237399.00",
+    "lastsale": "$1.88",
+    "netchange": "-0.05",
+    "pctchange": "-2.591%",
+    "volume": "1438892",
+    "marketCap": "5380148348.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -7660,11 +7660,11 @@
   {
     "symbol": "CII",
     "name": "Blackrock Capital and Income Fund Inc.",
-    "lastsale": "$20.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "115411",
-    "marketCap": "3025828660.00",
+    "lastsale": "$20.38",
+    "netchange": "0.04",
+    "pctchange": "0.197%",
+    "volume": "68673",
+    "marketCap": "3031779159.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -7674,11 +7674,11 @@
   {
     "symbol": "CIM",
     "name": "Chimera Investment Corporation Common Stock",
-    "lastsale": "$14.66",
-    "netchange": "-0.08",
-    "pctchange": "-0.543%",
-    "volume": "303181",
-    "marketCap": "1185632426.00",
+    "lastsale": "$14.71",
+    "netchange": "0.05",
+    "pctchange": "0.341%",
+    "volume": "541087",
+    "marketCap": "1189676193.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Real Estate Investment Trusts",
@@ -7688,10 +7688,10 @@
   {
     "symbol": "CIM^A",
     "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.20",
-    "netchange": "-0.25",
-    "pctchange": "-1.066%",
-    "volume": "5858",
+    "lastsale": "$23.28",
+    "netchange": "0.08",
+    "pctchange": "0.345%",
+    "volume": "5209",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7702,10 +7702,10 @@
   {
     "symbol": "CIM^B",
     "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.95",
-    "netchange": "-0.15",
-    "pctchange": "-0.598%",
-    "volume": "26527",
+    "lastsale": "$24.92",
+    "netchange": "-0.03",
+    "pctchange": "-0.12%",
+    "volume": "13689",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7716,10 +7716,10 @@
   {
     "symbol": "CIM^C",
     "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate  Cumulative Redeemable  Preferred Stock",
-    "lastsale": "$23.06",
-    "netchange": "-0.12",
-    "pctchange": "-0.518%",
-    "volume": "17980",
+    "lastsale": "$23.20",
+    "netchange": "0.14",
+    "pctchange": "0.607%",
+    "volume": "40369",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7730,10 +7730,10 @@
   {
     "symbol": "CIM^D",
     "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.69",
-    "netchange": "-0.03",
-    "pctchange": "-0.121%",
-    "volume": "17026",
+    "lastsale": "$24.765",
+    "netchange": "0.075",
+    "pctchange": "0.304%",
+    "volume": "23114",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7744,11 +7744,11 @@
   {
     "symbol": "CIMN",
     "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029",
-    "lastsale": "$25.10",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "9287",
-    "marketCap": "2021320470.00",
+    "lastsale": "$25.13",
+    "netchange": "0.03",
+    "pctchange": "0.12%",
+    "volume": "4472",
+    "marketCap": "2023736390.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -7758,10 +7758,10 @@
   {
     "symbol": "CIMO",
     "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029",
-    "lastsale": "$25.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23799",
+    "lastsale": "$25.2499",
+    "netchange": "0.1099",
+    "pctchange": "0.437%",
+    "volume": "16700",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7772,11 +7772,11 @@
   {
     "symbol": "CINT",
     "name": "CI&T Inc Class A Common Shares",
-    "lastsale": "$7.02",
-    "netchange": "0.33",
-    "pctchange": "4.933%",
-    "volume": "54826",
-    "marketCap": "943572338.00",
+    "lastsale": "$6.94",
+    "netchange": "-0.08",
+    "pctchange": "-1.14%",
+    "volume": "57800",
+    "marketCap": "932819377.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7786,11 +7786,11 @@
   {
     "symbol": "CIO",
     "name": "City Office REIT Inc. Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "0.05",
-    "pctchange": "0.885%",
-    "volume": "159535",
-    "marketCap": "228878114.00",
+    "lastsale": "$5.69",
+    "netchange": "-0.01",
+    "pctchange": "-0.175%",
+    "volume": "175458",
+    "marketCap": "228476573.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -7800,10 +7800,10 @@
   {
     "symbol": "CIO^A",
     "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$19.52",
-    "netchange": "-0.14",
-    "pctchange": "-0.712%",
-    "volume": "4965",
+    "lastsale": "$19.54",
+    "netchange": "0.02",
+    "pctchange": "0.102%",
+    "volume": "10417",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -7814,11 +7814,11 @@
   {
     "symbol": "CION",
     "name": "CION Investment Corporation Common Stock",
-    "lastsale": "$11.43",
-    "netchange": "-0.07",
-    "pctchange": "-0.609%",
-    "volume": "269024",
-    "marketCap": "609058328.00",
+    "lastsale": "$11.47",
+    "netchange": "0.04",
+    "pctchange": "0.35%",
+    "volume": "197286",
+    "marketCap": "611189766.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -7828,11 +7828,11 @@
   {
     "symbol": "CIVI",
     "name": "Civitas Resources Inc. Common Stock",
-    "lastsale": "$48.28",
-    "netchange": "-0.32",
-    "pctchange": "-0.658%",
-    "volume": "1303361",
-    "marketCap": "4659699058.00",
+    "lastsale": "$46.96",
+    "netchange": "-1.32",
+    "pctchange": "-2.734%",
+    "volume": "1443522",
+    "marketCap": "4532300492.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -7842,11 +7842,11 @@
   {
     "symbol": "CL",
     "name": "Colgate-Palmolive Company Common Stock",
-    "lastsale": "$95.10",
-    "netchange": "0.29",
-    "pctchange": "0.306%",
-    "volume": "4407090",
-    "marketCap": "77697742011.00",
+    "lastsale": "$94.23",
+    "netchange": "-0.87",
+    "pctchange": "-0.915%",
+    "volume": "4104803",
+    "marketCap": "76986942478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7856,11 +7856,11 @@
   {
     "symbol": "CLB",
     "name": "Core Laboratories Inc. Common Stock",
-    "lastsale": "$19.86",
-    "netchange": "-0.31",
-    "pctchange": "-1.537%",
-    "volume": "160665",
-    "marketCap": "932429483.00",
+    "lastsale": "$19.38",
+    "netchange": "-0.48",
+    "pctchange": "-2.417%",
+    "volume": "241975",
+    "marketCap": "909893423.00",
     "country": "Netherlands",
     "ipoyear": "2023",
     "industry": "Oilfield Services/Equipment",
@@ -7870,10 +7870,10 @@
   {
     "symbol": "CLBR",
     "name": "Colombier Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$11.22",
+    "lastsale": "$11.31",
     "netchange": "0.09",
-    "pctchange": "0.809%",
-    "volume": "630491",
+    "pctchange": "0.802%",
+    "volume": "196033",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -7884,11 +7884,11 @@
   {
     "symbol": "CLCO",
     "name": "Cool Company Ltd. Common Shares",
-    "lastsale": "$7.59",
-    "netchange": "-0.12",
-    "pctchange": "-1.556%",
-    "volume": "395032",
-    "marketCap": "407604601.00",
+    "lastsale": "$7.46",
+    "netchange": "-0.13",
+    "pctchange": "-1.713%",
+    "volume": "365106",
+    "marketCap": "400623231.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7898,11 +7898,11 @@
   {
     "symbol": "CLDT",
     "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest",
-    "lastsale": "$9.64",
-    "netchange": "-0.08",
-    "pctchange": "-0.823%",
-    "volume": "303548",
-    "marketCap": "471506783.00",
+    "lastsale": "$9.60",
+    "netchange": "-0.04",
+    "pctchange": "-0.415%",
+    "volume": "533378",
+    "marketCap": "469550323.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -7912,10 +7912,10 @@
   {
     "symbol": "CLDT^A",
     "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$23.02",
-    "netchange": "-0.02",
-    "pctchange": "-0.087%",
-    "volume": "32690",
+    "lastsale": "$23.12",
+    "netchange": "0.10",
+    "pctchange": "0.434%",
+    "volume": "1678",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7926,11 +7926,11 @@
   {
     "symbol": "CLF",
     "name": "Cleveland-Cliffs Inc. Common Stock",
-    "lastsale": "$12.06",
-    "netchange": "-0.38",
-    "pctchange": "-3.055%",
-    "volume": "11861972",
-    "marketCap": "5956959249.00",
+    "lastsale": "$11.84",
+    "netchange": "-0.22",
+    "pctchange": "-1.824%",
+    "volume": "10527995",
+    "marketCap": "5848291668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -7940,11 +7940,11 @@
   {
     "symbol": "CLH",
     "name": "Clean Harbors Inc. Common Stock",
-    "lastsale": "$246.68",
-    "netchange": "-9.01",
-    "pctchange": "-3.524%",
-    "volume": "323310",
-    "marketCap": "13295830728.00",
+    "lastsale": "$248.00",
+    "netchange": "1.32",
+    "pctchange": "0.535%",
+    "volume": "336718",
+    "marketCap": "13366977544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -7954,11 +7954,11 @@
   {
     "symbol": "CLPR",
     "name": "Clipper Realty Inc. Common Stock",
-    "lastsale": "$4.75",
-    "netchange": "-0.13",
-    "pctchange": "-2.664%",
-    "volume": "49920",
-    "marketCap": "76367128.00",
+    "lastsale": "$4.71",
+    "netchange": "-0.04",
+    "pctchange": "-0.842%",
+    "volume": "67778",
+    "marketCap": "75724036.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -7968,11 +7968,11 @@
   {
     "symbol": "CLS",
     "name": "Celestica Inc. Common Stock",
-    "lastsale": "$92.08",
-    "netchange": "2.55",
-    "pctchange": "2.848%",
-    "volume": "1572466",
-    "marketCap": "10920770320.00",
+    "lastsale": "$94.86",
+    "netchange": "2.78",
+    "pctchange": "3.019%",
+    "volume": "2270923",
+    "marketCap": "11250480805.00",
     "country": "Canada",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -7982,11 +7982,11 @@
   {
     "symbol": "CLVT",
     "name": "Clarivate Plc Ordinary Shares",
-    "lastsale": "$5.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.696%",
-    "volume": "8552871",
-    "marketCap": "4056404368.00",
+    "lastsale": "$5.72",
+    "netchange": "0.01",
+    "pctchange": "0.175%",
+    "volume": "5182545",
+    "marketCap": "4063508403.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -7996,11 +7996,11 @@
   {
     "symbol": "CLW",
     "name": "Clearwater Paper Corporation Common Stock",
-    "lastsale": "$27.02",
-    "netchange": "-0.15",
-    "pctchange": "-0.552%",
-    "volume": "273770",
-    "marketCap": "447659848.00",
+    "lastsale": "$26.84",
+    "netchange": "-0.18",
+    "pctchange": "-0.666%",
+    "volume": "156552",
+    "marketCap": "444677658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -8010,11 +8010,11 @@
   {
     "symbol": "CLX",
     "name": "Clorox Company (The) Common Stock",
-    "lastsale": "$169.74",
-    "netchange": "2.21",
-    "pctchange": "1.319%",
-    "volume": "1073451",
-    "marketCap": "21010640917.00",
+    "lastsale": "$166.97",
+    "netchange": "-2.77",
+    "pctchange": "-1.632%",
+    "volume": "1217060",
+    "marketCap": "20667766666.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -8024,11 +8024,11 @@
   {
     "symbol": "CM",
     "name": "Canadian Imperial Bank of Commerce Common Stock",
-    "lastsale": "$66.58",
-    "netchange": "2.96",
-    "pctchange": "4.653%",
-    "volume": "2132085",
-    "marketCap": "62890796674.00",
+    "lastsale": "$66.66",
+    "netchange": "0.08",
+    "pctchange": "0.12%",
+    "volume": "1114515",
+    "marketCap": "62966363867.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -8038,11 +8038,11 @@
   {
     "symbol": "CMA",
     "name": "Comerica Incorporated Common Stock",
-    "lastsale": "$69.92",
-    "netchange": "-0.91",
-    "pctchange": "-1.285%",
-    "volume": "2495602",
-    "marketCap": "9195471326.00",
+    "lastsale": "$69.38",
+    "netchange": "-0.54",
+    "pctchange": "-0.772%",
+    "volume": "1669091",
+    "marketCap": "9124453670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8052,11 +8052,11 @@
   {
     "symbol": "CMBT",
     "name": "CMB.TECH NV Ordinary Shares",
-    "lastsale": "$10.67",
-    "netchange": "-0.34",
-    "pctchange": "-3.088%",
-    "volume": "163181",
-    "marketCap": "2347663688.00",
+    "lastsale": "$10.36",
+    "netchange": "-0.31",
+    "pctchange": "-2.905%",
+    "volume": "112452",
+    "marketCap": "2279456027.00",
     "country": "",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -8066,11 +8066,11 @@
   {
     "symbol": "CMC",
     "name": "Commercial Metals Company Common Stock",
-    "lastsale": "$61.71",
-    "netchange": "-0.47",
-    "pctchange": "-0.756%",
-    "volume": "511566",
-    "marketCap": "7029360614.00",
+    "lastsale": "$61.37",
+    "netchange": "-0.34",
+    "pctchange": "-0.551%",
+    "volume": "685479",
+    "marketCap": "6990631354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -8080,11 +8080,11 @@
   {
     "symbol": "CMCM",
     "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares",
-    "lastsale": "$5.62",
-    "netchange": "0.15",
-    "pctchange": "2.742%",
-    "volume": "52459",
-    "marketCap": "167944641.00",
+    "lastsale": "$5.85",
+    "netchange": "0.23",
+    "pctchange": "4.093%",
+    "volume": "144031",
+    "marketCap": "174817820.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -8094,11 +8094,11 @@
   {
     "symbol": "CMG",
     "name": "Chipotle Mexican Grill Inc. Common Stock",
-    "lastsale": "$65.22",
-    "netchange": "1.33",
-    "pctchange": "2.082%",
-    "volume": "11203876",
-    "marketCap": "88868315460.00",
+    "lastsale": "$65.40",
+    "netchange": "0.18",
+    "pctchange": "0.276%",
+    "volume": "9958458",
+    "marketCap": "89113582200.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Restaurants",
@@ -8108,11 +8108,11 @@
   {
     "symbol": "CMI",
     "name": "Cummins Inc. Common Stock",
-    "lastsale": "$378.57",
-    "netchange": "0.24",
-    "pctchange": "0.063%",
-    "volume": "787572",
-    "marketCap": "51932933712.00",
+    "lastsale": "$379.60",
+    "netchange": "1.03",
+    "pctchange": "0.272%",
+    "volume": "752297",
+    "marketCap": "52074231019.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8122,11 +8122,11 @@
   {
     "symbol": "CMP",
     "name": "Compass Minerals Intl Inc Common Stock",
-    "lastsale": "$13.82",
-    "netchange": "-0.62",
-    "pctchange": "-4.294%",
-    "volume": "659877",
-    "marketCap": "572830487.00",
+    "lastsale": "$13.57",
+    "netchange": "-0.25",
+    "pctchange": "-1.809%",
+    "volume": "854036",
+    "marketCap": "562468141.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -8136,11 +8136,11 @@
   {
     "symbol": "CMRE",
     "name": "Costamare Inc. Common Stock $0.0001 par value",
-    "lastsale": "$13.31",
-    "netchange": "0.12",
-    "pctchange": "0.91%",
-    "volume": "242704",
-    "marketCap": "1575566232.00",
+    "lastsale": "$13.21",
+    "netchange": "-0.10",
+    "pctchange": "-0.751%",
+    "volume": "247047",
+    "marketCap": "1563728770.00",
     "country": "Greece",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -8150,10 +8150,10 @@
   {
     "symbol": "CMRE^B",
     "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)",
-    "lastsale": "$25.90",
-    "netchange": "0.0002",
-    "pctchange": "0.001%",
-    "volume": "101",
+    "lastsale": "$25.9034",
+    "netchange": "0.0034",
+    "pctchange": "0.013%",
+    "volume": "808",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8164,10 +8164,10 @@
   {
     "symbol": "CMRE^C",
     "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.60",
-    "netchange": "-0.1983",
-    "pctchange": "-0.769%",
-    "volume": "7502",
+    "lastsale": "$25.717",
+    "netchange": "0.117",
+    "pctchange": "0.457%",
+    "volume": "5370",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8178,10 +8178,10 @@
   {
     "symbol": "CMRE^D",
     "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$25.70",
-    "netchange": "0.08",
-    "pctchange": "0.312%",
-    "volume": "2549",
+    "lastsale": "$25.75",
+    "netchange": "0.05",
+    "pctchange": "0.195%",
+    "volume": "11139",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8192,11 +8192,11 @@
   {
     "symbol": "CMS",
     "name": "CMS Energy Corporation Common Stock",
-    "lastsale": "$67.38",
-    "netchange": "-0.12",
-    "pctchange": "-0.178%",
-    "volume": "3651957",
-    "marketCap": "20132124204.00",
+    "lastsale": "$67.17",
+    "netchange": "-0.21",
+    "pctchange": "-0.312%",
+    "volume": "3485134",
+    "marketCap": "20069379382.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -8206,10 +8206,10 @@
   {
     "symbol": "CMS^B",
     "name": "CMS Energy Corporation Preferred Stock",
-    "lastsale": "$80.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.012%",
-    "volume": "64",
+    "lastsale": "$80.097",
+    "netchange": "-0.883",
+    "pctchange": "-1.09%",
+    "volume": "400",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8220,10 +8220,10 @@
   {
     "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": "$19.39",
-    "netchange": "0.19",
-    "pctchange": "0.99%",
-    "volume": "23389",
+    "lastsale": "$19.35",
+    "netchange": "-0.04",
+    "pctchange": "-0.206%",
+    "volume": "15868",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8234,11 +8234,11 @@
   {
     "symbol": "CMSA",
     "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078",
-    "lastsale": "$24.39",
-    "netchange": "-0.03",
-    "pctchange": "-0.123%",
-    "volume": "31048",
-    "marketCap": "7287362857.00",
+    "lastsale": "$24.41",
+    "netchange": "0.02",
+    "pctchange": "0.082%",
+    "volume": "16884",
+    "marketCap": "7293338555.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8248,11 +8248,11 @@
   {
     "symbol": "CMSC",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078",
-    "lastsale": "$24.60",
-    "netchange": "0.04",
-    "pctchange": "0.163%",
-    "volume": "17465",
-    "marketCap": "7350107679.00",
+    "lastsale": "$24.58",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "13472",
+    "marketCap": "7344131982.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8262,11 +8262,11 @@
   {
     "symbol": "CMSD",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079",
-    "lastsale": "$24.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.041%",
-    "volume": "37353",
-    "marketCap": "7272423614.00",
+    "lastsale": "$24.38",
+    "netchange": "0.04",
+    "pctchange": "0.164%",
+    "volume": "40982",
+    "marketCap": "7284375009.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -8276,11 +8276,11 @@
   {
     "symbol": "CMTG",
     "name": "Claros Mortgage Trust Inc. Common Stock",
-    "lastsale": "$6.29",
-    "netchange": "-0.13",
-    "pctchange": "-2.025%",
-    "volume": "203436",
-    "marketCap": "876591113.00",
+    "lastsale": "$6.17",
+    "netchange": "-0.12",
+    "pctchange": "-1.908%",
+    "volume": "251534",
+    "marketCap": "859867594.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -8290,11 +8290,11 @@
   {
     "symbol": "CMU",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$3.65",
+    "lastsale": "$3.63",
     "netchange": "-0.02",
-    "pctchange": "-0.545%",
-    "volume": "44194",
-    "marketCap": "103387396.00",
+    "pctchange": "-0.548%",
+    "volume": "102648",
+    "marketCap": "102820890.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -8304,11 +8304,11 @@
   {
     "symbol": "CNA",
     "name": "CNA Financial Corporation Common Stock",
-    "lastsale": "$50.95",
-    "netchange": "1.15",
-    "pctchange": "2.309%",
-    "volume": "333478",
-    "marketCap": "13799421095.00",
+    "lastsale": "$50.09",
+    "netchange": "-0.86",
+    "pctchange": "-1.688%",
+    "volume": "198356",
+    "marketCap": "13566496617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -8318,11 +8318,11 @@
   {
     "symbol": "CNC",
     "name": "Centene Corporation Common Stock",
-    "lastsale": "$57.95",
-    "netchange": "-1.82",
-    "pctchange": "-3.045%",
-    "volume": "4060362",
-    "marketCap": "29256926750.00",
+    "lastsale": "$56.76",
+    "netchange": "-1.19",
+    "pctchange": "-2.053%",
+    "volume": "4968314",
+    "marketCap": "28656137400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -8332,11 +8332,11 @@
   {
     "symbol": "CNF",
     "name": "CNFinance Holdings Limited American Depositary Shares each representing  twenty (20) Ordinary Shares",
-    "lastsale": "$0.8557",
-    "netchange": "0.0195",
-    "pctchange": "2.332%",
-    "volume": "40900",
-    "marketCap": "58685756.00",
+    "lastsale": "$0.9198",
+    "netchange": "0.0641",
+    "pctchange": "7.491%",
+    "volume": "18924",
+    "marketCap": "63081873.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8346,11 +8346,11 @@
   {
     "symbol": "CNH",
     "name": "CNH Industrial N.V. Common Shares",
-    "lastsale": "$11.94",
-    "netchange": "-0.30",
-    "pctchange": "-2.451%",
-    "volume": "10021709",
-    "marketCap": "14912857020.00",
+    "lastsale": "$11.98",
+    "netchange": "0.04",
+    "pctchange": "0.335%",
+    "volume": "9314060",
+    "marketCap": "14962816340.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -8360,11 +8360,11 @@
   {
     "symbol": "CNI",
     "name": "Canadian National Railway Company Common Stock",
-    "lastsale": "$109.31",
-    "netchange": "-0.35",
-    "pctchange": "-0.319%",
-    "volume": "3716151",
-    "marketCap": "68810645000.00",
+    "lastsale": "$106.96",
+    "netchange": "-2.35",
+    "pctchange": "-2.15%",
+    "volume": "1569048",
+    "marketCap": "67331320000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8374,11 +8374,11 @@
   {
     "symbol": "CNK",
     "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock",
-    "lastsale": "$35.44",
-    "netchange": "0.10",
-    "pctchange": "0.283%",
-    "volume": "1357377",
-    "marketCap": "4336598731.00",
+    "lastsale": "$35.18",
+    "netchange": "-0.26",
+    "pctchange": "-0.734%",
+    "volume": "1723652",
+    "marketCap": "4304783954.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Movies/Entertainment",
@@ -8388,11 +8388,11 @@
   {
     "symbol": "CNM",
     "name": "Core & Main Inc. Class A Common Stock",
-    "lastsale": "$54.62",
-    "netchange": "-0.63",
-    "pctchange": "-1.14%",
-    "volume": "2973162",
-    "marketCap": "10851527071.00",
+    "lastsale": "$53.86",
+    "netchange": "-0.76",
+    "pctchange": "-1.391%",
+    "volume": "2119925",
+    "marketCap": "10700535482.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Durable Goods",
@@ -8402,11 +8402,11 @@
   {
     "symbol": "CNMD",
     "name": "CONMED Corporation Common Stock",
-    "lastsale": "$72.59",
-    "netchange": "-1.21",
-    "pctchange": "-1.64%",
-    "volume": "413206",
-    "marketCap": "2242367019.00",
+    "lastsale": "$72.24",
+    "netchange": "-0.35",
+    "pctchange": "-0.482%",
+    "volume": "252211",
+    "marketCap": "2231555221.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8416,11 +8416,11 @@
   {
     "symbol": "CNNE",
     "name": "Cannae Holdings Inc. Common Stock",
-    "lastsale": "$20.78",
-    "netchange": "-0.36",
-    "pctchange": "-1.703%",
-    "volume": "199253",
-    "marketCap": "1303730218.00",
+    "lastsale": "$20.80",
+    "netchange": "0.02",
+    "pctchange": "0.096%",
+    "volume": "159457",
+    "marketCap": "1304985011.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -8430,11 +8430,11 @@
   {
     "symbol": "CNO",
     "name": "CNO Financial Group Inc. Common Stock",
-    "lastsale": "$39.33",
-    "netchange": "0.04",
-    "pctchange": "0.102%",
-    "volume": "659272",
-    "marketCap": "4059210717.00",
+    "lastsale": "$38.97",
+    "netchange": "-0.36",
+    "pctchange": "-0.915%",
+    "volume": "493578",
+    "marketCap": "4022055470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -8444,10 +8444,10 @@
   {
     "symbol": "CNO^A",
     "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060",
-    "lastsale": "$20.43",
-    "netchange": "-0.47",
-    "pctchange": "-2.249%",
-    "volume": "849",
+    "lastsale": "$20.7973",
+    "netchange": "0.3673",
+    "pctchange": "1.798%",
+    "volume": "490",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8458,11 +8458,11 @@
   {
     "symbol": "CNP",
     "name": "CenterPoint Energy Inc (Holding Co) Common Stock",
-    "lastsale": "$31.99",
-    "netchange": "-0.31",
-    "pctchange": "-0.96%",
-    "volume": "3775905",
-    "marketCap": "20848755559.00",
+    "lastsale": "$31.66",
+    "netchange": "-0.33",
+    "pctchange": "-1.032%",
+    "volume": "2842540",
+    "marketCap": "20633685558.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -8472,11 +8472,11 @@
   {
     "symbol": "CNQ",
     "name": "Canadian Natural Resources Limited Common Stock",
-    "lastsale": "$33.25",
-    "netchange": "0.14",
-    "pctchange": "0.423%",
-    "volume": "3499527",
-    "marketCap": "70979041000.00",
+    "lastsale": "$32.27",
+    "netchange": "-0.98",
+    "pctchange": "-2.947%",
+    "volume": "5111795",
+    "marketCap": "68887027160.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8486,11 +8486,11 @@
   {
     "symbol": "CNS",
     "name": "Cohen & Steers Inc Common Stock",
-    "lastsale": "$101.22",
-    "netchange": "-0.18",
-    "pctchange": "-0.178%",
-    "volume": "94007",
-    "marketCap": "5117456265.00",
+    "lastsale": "$100.60",
+    "netchange": "-0.62",
+    "pctchange": "-0.613%",
+    "volume": "105019",
+    "marketCap": "5086110455.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -8500,11 +8500,11 @@
   {
     "symbol": "CNX",
     "name": "CNX Resources Corporation Common Stock",
-    "lastsale": "$38.18",
-    "netchange": "-0.07",
-    "pctchange": "-0.183%",
-    "volume": "1860566",
-    "marketCap": "5699175752.00",
+    "lastsale": "$36.82",
+    "netchange": "-1.36",
+    "pctchange": "-3.562%",
+    "volume": "2894987",
+    "marketCap": "5496166873.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -8514,11 +8514,11 @@
   {
     "symbol": "CODI",
     "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest",
-    "lastsale": "$23.43",
-    "netchange": "-0.31",
-    "pctchange": "-1.306%",
-    "volume": "139043",
-    "marketCap": "1772533061.00",
+    "lastsale": "$23.18",
+    "netchange": "-0.25",
+    "pctchange": "-1.067%",
+    "volume": "191424",
+    "marketCap": "1753619989.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Home Furnishings",
@@ -8528,10 +8528,10 @@
   {
     "symbol": "CODI^A",
     "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings",
-    "lastsale": "$22.9113",
-    "netchange": "-0.1286",
-    "pctchange": "-0.558%",
-    "volume": "2953",
+    "lastsale": "$23.00",
+    "netchange": "0.0887",
+    "pctchange": "0.387%",
+    "volume": "4807",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8542,10 +8542,10 @@
   {
     "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": "$23.63",
-    "netchange": "0.03",
-    "pctchange": "0.127%",
-    "volume": "17296",
+    "lastsale": "$23.62",
+    "netchange": "-0.01",
+    "pctchange": "-0.042%",
+    "volume": "30839",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8556,10 +8556,10 @@
   {
     "symbol": "CODI^C",
     "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares",
-    "lastsale": "$23.70",
-    "netchange": "0.04",
-    "pctchange": "0.169%",
-    "volume": "25045",
+    "lastsale": "$23.71",
+    "netchange": "0.01",
+    "pctchange": "0.042%",
+    "volume": "61040",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8570,11 +8570,11 @@
   {
     "symbol": "COF",
     "name": "Capital One Financial Corporation Common Stock",
-    "lastsale": "$185.57",
-    "netchange": "0.07",
-    "pctchange": "0.038%",
-    "volume": "1682186",
-    "marketCap": "70796873052.00",
+    "lastsale": "$187.96",
+    "netchange": "2.39",
+    "pctchange": "1.288%",
+    "volume": "2696763",
+    "marketCap": "71708682755.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -8584,10 +8584,10 @@
   {
     "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": "$20.19",
-    "netchange": "-0.03",
-    "pctchange": "-0.148%",
-    "volume": "101046",
+    "lastsale": "$20.04",
+    "netchange": "-0.15",
+    "pctchange": "-0.743%",
+    "volume": "123523",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8598,10 +8598,10 @@
   {
     "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": "$19.31",
-    "netchange": "0.09",
-    "pctchange": "0.468%",
-    "volume": "130332",
+    "lastsale": "$19.20",
+    "netchange": "-0.11",
+    "pctchange": "-0.57%",
+    "volume": "80580",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8612,10 +8612,10 @@
   {
     "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": "$19.1089",
-    "netchange": "0.024",
-    "pctchange": "0.126%",
-    "volume": "10776",
+    "lastsale": "$19.02",
+    "netchange": "-0.0889",
+    "pctchange": "-0.465%",
+    "volume": "11067",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8626,10 +8626,10 @@
   {
     "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": "$18.08",
-    "netchange": "-0.04",
-    "pctchange": "-0.221%",
-    "volume": "45850",
+    "lastsale": "$17.95",
+    "netchange": "-0.13",
+    "pctchange": "-0.719%",
+    "volume": "48585",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8640,10 +8640,10 @@
   {
     "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": "$17.52",
-    "netchange": "-0.02",
-    "pctchange": "-0.114%",
-    "volume": "32710",
+    "lastsale": "$17.43",
+    "netchange": "-0.09",
+    "pctchange": "-0.514%",
+    "volume": "46831",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8654,11 +8654,11 @@
   {
     "symbol": "COHR",
     "name": "Coherent Corp. Common Stock",
-    "lastsale": "$108.66",
-    "netchange": "-3.36",
-    "pctchange": "-2.999%",
-    "volume": "2127339",
-    "marketCap": "16805788284.00",
+    "lastsale": "$111.24",
+    "netchange": "2.58",
+    "pctchange": "2.374%",
+    "volume": "2286564",
+    "marketCap": "17204821358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -8668,11 +8668,11 @@
   {
     "symbol": "COLD",
     "name": "Americold Realty Trust Inc. Common Stock",
-    "lastsale": "$23.04",
-    "netchange": "0.19",
-    "pctchange": "0.832%",
-    "volume": "1877864",
-    "marketCap": "6549310195.00",
+    "lastsale": "$23.13",
+    "netchange": "0.09",
+    "pctchange": "0.391%",
+    "volume": "1442421",
+    "marketCap": "6574893438.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -8682,11 +8682,11 @@
   {
     "symbol": "COMP",
     "name": "Compass Inc. Class A Common Stock",
-    "lastsale": "$6.99",
-    "netchange": "-0.13",
-    "pctchange": "-1.826%",
-    "volume": "2460327",
-    "marketCap": "3567047265.00",
+    "lastsale": "$7.06",
+    "netchange": "0.07",
+    "pctchange": "1.001%",
+    "volume": "4462854",
+    "marketCap": "3602768768.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -8696,11 +8696,11 @@
   {
     "symbol": "CON",
     "name": "Concentra Group Holdings Parent Inc. Common Stock",
-    "lastsale": "$20.42",
-    "netchange": "-0.94",
-    "pctchange": "-4.401%",
-    "volume": "1507186",
-    "marketCap": "2600354331.00",
+    "lastsale": "$20.27",
+    "netchange": "-0.15",
+    "pctchange": "-0.735%",
+    "volume": "1552963",
+    "marketCap": "2581252806.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical Specialities",
@@ -8710,11 +8710,11 @@
   {
     "symbol": "COOK",
     "name": "Traeger Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "-0.25",
-    "pctchange": "-7.485%",
-    "volume": "203579",
-    "marketCap": "403559738.00",
+    "lastsale": "$3.15",
+    "netchange": "0.06",
+    "pctchange": "1.942%",
+    "volume": "203400",
+    "marketCap": "411395850.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -8724,11 +8724,11 @@
   {
     "symbol": "COP",
     "name": "ConocoPhillips Common Stock",
-    "lastsale": "$104.44",
-    "netchange": "0.93",
-    "pctchange": "0.898%",
-    "volume": "7073517",
-    "marketCap": "120201299202.00",
+    "lastsale": "$103.22",
+    "netchange": "-1.22",
+    "pctchange": "-1.168%",
+    "volume": "5363064",
+    "marketCap": "118797185979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -8738,11 +8738,11 @@
   {
     "symbol": "COR",
     "name": "Cencora Inc. Common Stock",
-    "lastsale": "$244.31",
-    "netchange": "-4.03",
-    "pctchange": "-1.623%",
-    "volume": "1337065",
-    "marketCap": "47220271003.00",
+    "lastsale": "$243.41",
+    "netchange": "-0.90",
+    "pctchange": "-0.368%",
+    "volume": "1199802",
+    "marketCap": "47046318877.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -8752,11 +8752,11 @@
   {
     "symbol": "COTY",
     "name": "Coty Inc. Class A Common Stock",
-    "lastsale": "$7.64",
+    "lastsale": "$7.61",
     "netchange": "-0.03",
-    "pctchange": "-0.391%",
-    "volume": "3816691",
-    "marketCap": "6646023470.00",
+    "pctchange": "-0.393%",
+    "volume": "5157862",
+    "marketCap": "6619926520.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Package Goods/Cosmetics",
@@ -8766,11 +8766,11 @@
   {
     "symbol": "COUR",
     "name": "Coursera Inc. Common Stock",
-    "lastsale": "$8.37",
-    "netchange": "-0.01",
-    "pctchange": "-0.119%",
-    "volume": "1384234",
-    "marketCap": "1325806443.00",
+    "lastsale": "$8.25",
+    "netchange": "-0.12",
+    "pctchange": "-1.434%",
+    "volume": "1400726",
+    "marketCap": "1306798466.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -8780,11 +8780,11 @@
   {
     "symbol": "CP",
     "name": "Canadian Pacific Kansas City Limited Common Shares",
-    "lastsale": "$76.36",
-    "netchange": "0.01",
-    "pctchange": "0.013%",
-    "volume": "2570470",
-    "marketCap": "71253435309.00",
+    "lastsale": "$75.31",
+    "netchange": "-1.05",
+    "pctchange": "-1.375%",
+    "volume": "2604393",
+    "marketCap": "70273653917.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8795,9 +8795,9 @@
     "symbol": "CPA",
     "name": "Copa Holdings S.A. Class A Common Stock",
     "lastsale": "$89.63",
-    "netchange": "-0.23",
-    "pctchange": "-0.256%",
-    "volume": "350036",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "341672",
     "marketCap": "3768028529.00",
     "country": "Panama",
     "ipoyear": "2005",
@@ -8808,11 +8808,11 @@
   {
     "symbol": "CPAC",
     "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)",
-    "lastsale": "$5.93",
-    "netchange": "0.0421",
-    "pctchange": "0.715%",
-    "volume": "8081",
-    "marketCap": "507734718.00",
+    "lastsale": "$5.91",
+    "netchange": "-0.02",
+    "pctchange": "-0.337%",
+    "volume": "3294",
+    "marketCap": "506022291.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -8822,11 +8822,11 @@
   {
     "symbol": "CPAY",
     "name": "Corpay Inc. Common Stock",
-    "lastsale": "$367.58",
-    "netchange": "-3.42",
-    "pctchange": "-0.922%",
-    "volume": "427711",
-    "marketCap": "25624362764.00",
+    "lastsale": "$365.76",
+    "netchange": "-1.82",
+    "pctchange": "-0.495%",
+    "volume": "323236",
+    "marketCap": "25497488776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8836,11 +8836,11 @@
   {
     "symbol": "CPF",
     "name": "Central Pacific Financial Corp New",
-    "lastsale": "$31.78",
-    "netchange": "0.25",
-    "pctchange": "0.793%",
-    "volume": "190625",
-    "marketCap": "860109842.00",
+    "lastsale": "$31.51",
+    "netchange": "-0.27",
+    "pctchange": "-0.85%",
+    "volume": "80565",
+    "marketCap": "852802427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8851,9 +8851,9 @@
     "symbol": "CPK",
     "name": "Chesapeake Utilities Corporation Common Stock",
     "lastsale": "$129.75",
-    "netchange": "-0.68",
-    "pctchange": "-0.521%",
-    "volume": "65831",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "65197",
     "marketCap": "2955811265.00",
     "country": "United States",
     "ipoyear": "",
@@ -8864,11 +8864,11 @@
   {
     "symbol": "CPNG",
     "name": "Coupang Inc. Class A Common Stock",
-    "lastsale": "$24.03",
-    "netchange": "0.16",
-    "pctchange": "0.67%",
-    "volume": "6690322",
-    "marketCap": "43226593641.00",
+    "lastsale": "$23.90",
+    "netchange": "-0.13",
+    "pctchange": "-0.541%",
+    "volume": "5113493",
+    "marketCap": "42992741907.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -8878,11 +8878,11 @@
   {
     "symbol": "CPRI",
     "name": "Capri Holdings Limited Ordinary Shares",
-    "lastsale": "$21.98",
-    "netchange": "-1.03",
-    "pctchange": "-4.476%",
-    "volume": "3372191",
-    "marketCap": "2591319725.00",
+    "lastsale": "$22.29",
+    "netchange": "0.31",
+    "pctchange": "1.41%",
+    "volume": "3651066",
+    "marketCap": "2627867001.00",
     "country": "Hong Kong",
     "ipoyear": "2011",
     "industry": "Apparel",
@@ -8892,11 +8892,11 @@
   {
     "symbol": "CPS",
     "name": "Cooper-Standard Holdings Inc. Common Stock",
-    "lastsale": "$14.50",
-    "netchange": "-0.11",
-    "pctchange": "-0.753%",
-    "volume": "174985",
-    "marketCap": "251234700.00",
+    "lastsale": "$14.84",
+    "netchange": "0.34",
+    "pctchange": "2.345%",
+    "volume": "138346",
+    "marketCap": "257125720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8906,11 +8906,11 @@
   {
     "symbol": "CPT",
     "name": "Camden Property Trust Common Stock",
-    "lastsale": "$121.47",
-    "netchange": "-0.67",
-    "pctchange": "-0.549%",
-    "volume": "562814",
-    "marketCap": "12958580062.00",
+    "lastsale": "$121.90",
+    "netchange": "0.43",
+    "pctchange": "0.354%",
+    "volume": "492992",
+    "marketCap": "13004453030.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -8920,11 +8920,11 @@
   {
     "symbol": "CQP",
     "name": "Cheniere Energy Partners LP Common Units",
-    "lastsale": "$58.72",
-    "netchange": "1.27",
-    "pctchange": "2.211%",
-    "volume": "103842",
-    "marketCap": "28423217703.00",
+    "lastsale": "$57.94",
+    "netchange": "-0.78",
+    "pctchange": "-1.328%",
+    "volume": "167287",
+    "marketCap": "28045661337.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil/Gas Transmission",
@@ -8934,25 +8934,39 @@
   {
     "symbol": "CR",
     "name": "Crane Company Common Stock",
-    "lastsale": "$176.17",
-    "netchange": "-1.67",
-    "pctchange": "-0.939%",
-    "volume": "154561",
-    "marketCap": "10082573948.00",
+    "lastsale": "$176.37",
+    "netchange": "0.20",
+    "pctchange": "0.114%",
+    "volume": "186954",
+    "marketCap": "10094020362.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Metal Fabrications",
     "sector": "Industrials",
     "url": "/market-activity/stocks/cr"
   },
+  {
+    "symbol": "CRBD",
+    "name": "Corebridge Financial Inc.",
+    "lastsale": "$25.43",
+    "netchange": "25.43",
+    "pctchange": "",
+    "volume": "1929691",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/crbd"
+  },
   {
     "symbol": "CRBG",
     "name": "Corebridge Financial Inc. Common Stock",
-    "lastsale": "$32.48",
-    "netchange": "0.04",
-    "pctchange": "0.123%",
-    "volume": "3448028",
-    "marketCap": "18476901400.00",
+    "lastsale": "$31.95",
+    "netchange": "-0.53",
+    "pctchange": "-1.632%",
+    "volume": "4044716",
+    "marketCap": "18175400238.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -8962,11 +8976,11 @@
   {
     "symbol": "CRC",
     "name": "California Resources Corporation Common Stock",
-    "lastsale": "$55.32",
-    "netchange": "0.30",
-    "pctchange": "0.545%",
-    "volume": "601777",
-    "marketCap": "5073140515.00",
+    "lastsale": "$53.60",
+    "netchange": "-1.72",
+    "pctchange": "-3.109%",
+    "volume": "534747",
+    "marketCap": "4915407296.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Oil & Gas Production",
@@ -8976,10 +8990,10 @@
   {
     "symbol": "CRD/A",
     "name": "Crawford & Company",
-    "lastsale": "$11.47",
-    "netchange": "-0.21",
-    "pctchange": "-1.798%",
-    "volume": "68757",
+    "lastsale": "$11.42",
+    "netchange": "-0.05",
+    "pctchange": "-0.436%",
+    "volume": "52832",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8990,10 +9004,10 @@
   {
     "symbol": "CRD/B",
     "name": "Crawford & Company",
-    "lastsale": "$11.04",
-    "netchange": "0.03",
-    "pctchange": "0.272%",
-    "volume": "7458",
+    "lastsale": "$11.05",
+    "netchange": "0.01",
+    "pctchange": "0.091%",
+    "volume": "12544",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9004,11 +9018,11 @@
   {
     "symbol": "CRGY",
     "name": "Crescent Energy Company Class A Common Stock",
-    "lastsale": "$14.42",
-    "netchange": "-0.08",
-    "pctchange": "-0.552%",
-    "volume": "11436494",
-    "marketCap": "3291997303.00",
+    "lastsale": "$14.20",
+    "netchange": "-0.22",
+    "pctchange": "-1.526%",
+    "volume": "7208301",
+    "marketCap": "3241772656.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -9018,11 +9032,11 @@
   {
     "symbol": "CRH",
     "name": "CRH PLC Ordinary Shares",
-    "lastsale": "$102.84",
-    "netchange": "-0.53",
-    "pctchange": "-0.513%",
-    "volume": "3372530",
-    "marketCap": "69765689098.00",
+    "lastsale": "$103.00",
+    "netchange": "0.16",
+    "pctchange": "0.156%",
+    "volume": "3686212",
+    "marketCap": "69874231594.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9032,11 +9046,11 @@
   {
     "symbol": "CRI",
     "name": "Carter's Inc. Common Stock",
-    "lastsale": "$55.86",
-    "netchange": "-1.15",
-    "pctchange": "-2.017%",
-    "volume": "980452",
-    "marketCap": "2013128150.00",
+    "lastsale": "$54.84",
+    "netchange": "-1.02",
+    "pctchange": "-1.826%",
+    "volume": "874011",
+    "marketCap": "1976368560.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Apparel",
@@ -9046,11 +9060,11 @@
   {
     "symbol": "CRK",
     "name": "Comstock Resources Inc. Common Stock",
-    "lastsale": "$14.73",
-    "netchange": "-0.17",
-    "pctchange": "-1.141%",
-    "volume": "1339521",
-    "marketCap": "4304999301.00",
+    "lastsale": "$14.52",
+    "netchange": "-0.21",
+    "pctchange": "-1.426%",
+    "volume": "1821916",
+    "marketCap": "4243624565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9060,11 +9074,11 @@
   {
     "symbol": "CRL",
     "name": "Charles River Laboratories International Inc. Common Stock",
-    "lastsale": "$191.54",
-    "netchange": "-7.81",
-    "pctchange": "-3.918%",
-    "volume": "469165",
-    "marketCap": "9794623534.00",
+    "lastsale": "$191.81",
+    "netchange": "0.27",
+    "pctchange": "0.141%",
+    "volume": "624548",
+    "marketCap": "9808430302.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -9074,11 +9088,11 @@
   {
     "symbol": "CRM",
     "name": "Salesforce Inc. Common Stock",
-    "lastsale": "$361.38",
-    "netchange": "-6.49",
-    "pctchange": "-1.764%",
-    "volume": "10931624",
-    "marketCap": "345479280000.00",
+    "lastsale": "$361.99",
+    "netchange": "0.61",
+    "pctchange": "0.169%",
+    "volume": "5736333",
+    "marketCap": "346424430000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -9088,11 +9102,11 @@
   {
     "symbol": "CRS",
     "name": "Carpenter Technology Corporation Common Stock",
-    "lastsale": "$194.86",
-    "netchange": "0.47",
-    "pctchange": "0.242%",
-    "volume": "448644",
-    "marketCap": "9712769030.00",
+    "lastsale": "$193.52",
+    "netchange": "-1.34",
+    "pctchange": "-0.688%",
+    "volume": "496968",
+    "marketCap": "9645976920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -9102,11 +9116,11 @@
   {
     "symbol": "CRT",
     "name": "Cross Timbers Royalty Trust Common Stock",
-    "lastsale": "$10.12",
-    "netchange": "0.02",
-    "pctchange": "0.198%",
-    "volume": "13596",
-    "marketCap": "60720000.00",
+    "lastsale": "$10.09",
+    "netchange": "-0.03",
+    "pctchange": "-0.296%",
+    "volume": "20816",
+    "marketCap": "60540000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Oil & Gas Production",
@@ -9116,11 +9130,11 @@
   {
     "symbol": "CSAN",
     "name": "Cosan S.A. ADS",
-    "lastsale": "$6.50",
-    "netchange": "0.02",
-    "pctchange": "0.309%",
-    "volume": "939853",
-    "marketCap": "3030874256.00",
+    "lastsale": "$6.19",
+    "netchange": "-0.31",
+    "pctchange": "-4.769%",
+    "volume": "1333923",
+    "marketCap": "2886324868.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9130,11 +9144,11 @@
   {
     "symbol": "CSL",
     "name": "Carlisle Companies Incorporated Common Stock",
-    "lastsale": "$436.27",
-    "netchange": "-1.97",
-    "pctchange": "-0.45%",
-    "volume": "273692",
-    "marketCap": "19775014901.00",
+    "lastsale": "$440.01",
+    "netchange": "3.74",
+    "pctchange": "0.857%",
+    "volume": "232161",
+    "marketCap": "19944539635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -9144,11 +9158,11 @@
   {
     "symbol": "CSR",
     "name": "D/B/A Centerspace Common Stock",
-    "lastsale": "$70.23",
-    "netchange": "-0.69",
-    "pctchange": "-0.973%",
-    "volume": "72225",
-    "marketCap": "1163849804.00",
+    "lastsale": "$70.00",
+    "netchange": "-0.23",
+    "pctchange": "-0.327%",
+    "volume": "72520",
+    "marketCap": "1160038250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9158,11 +9172,11 @@
   {
     "symbol": "CSTM",
     "name": "Constellium SE Ordinary Shares (France)",
-    "lastsale": "$11.90",
-    "netchange": "-0.30",
-    "pctchange": "-2.459%",
-    "volume": "1024916",
-    "marketCap": "1747156620.00",
+    "lastsale": "$11.73",
+    "netchange": "-0.17",
+    "pctchange": "-1.429%",
+    "volume": "655921",
+    "marketCap": "1722197239.00",
     "country": "Netherlands",
     "ipoyear": "2013",
     "industry": "Metal Fabrications",
@@ -9172,11 +9186,11 @@
   {
     "symbol": "CSV",
     "name": "Carriage Services Inc. Common Stock",
-    "lastsale": "$39.81",
-    "netchange": "-0.74",
-    "pctchange": "-1.825%",
-    "volume": "72382",
-    "marketCap": "606031770.00",
+    "lastsale": "$39.75",
+    "netchange": "-0.06",
+    "pctchange": "-0.151%",
+    "volume": "53289",
+    "marketCap": "605118384.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -9186,10 +9200,10 @@
   {
     "symbol": "CTA^A",
     "name": "EIDP Inc. Preferred Stock $3.50 Series",
-    "lastsale": "$59.00",
-    "netchange": "1.25",
-    "pctchange": "2.165%",
-    "volume": "345",
+    "lastsale": "$57.56",
+    "netchange": "-1.44",
+    "pctchange": "-2.441%",
+    "volume": "1055",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9200,10 +9214,10 @@
   {
     "symbol": "CTA^B",
     "name": "EIDP Inc. Preferred Stock $4.50 Series",
-    "lastsale": "$73.90",
-    "netchange": "0.40",
-    "pctchange": "0.544%",
-    "volume": "1026",
+    "lastsale": "$72.95",
+    "netchange": "-0.95",
+    "pctchange": "-1.286%",
+    "volume": "3252",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9214,10 +9228,10 @@
   {
     "symbol": "CTBB",
     "name": "Qwest Corporation 6.5% Notes due 2056",
-    "lastsale": "$18.10",
-    "netchange": "0.22",
-    "pctchange": "1.23%",
-    "volume": "60339",
+    "lastsale": "$18.18",
+    "netchange": "0.08",
+    "pctchange": "0.442%",
+    "volume": "123666",
     "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -9228,10 +9242,10 @@
   {
     "symbol": "CTDD",
     "name": "Qwest Corporation 6.75% Notes due 2057",
-    "lastsale": "$18.77",
-    "netchange": "0.06",
-    "pctchange": "0.321%",
-    "volume": "42494",
+    "lastsale": "$18.81",
+    "netchange": "0.04",
+    "pctchange": "0.213%",
+    "volume": "126464",
     "marketCap": "19.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -9242,11 +9256,11 @@
   {
     "symbol": "CTLT",
     "name": "Catalent Inc. Common Stock",
-    "lastsale": "$62.12",
-    "netchange": "0.28",
-    "pctchange": "0.453%",
-    "volume": "3034945",
-    "marketCap": "11275499722.00",
+    "lastsale": "$61.83",
+    "netchange": "-0.29",
+    "pctchange": "-0.467%",
+    "volume": "2714572",
+    "marketCap": "11222861362.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9256,11 +9270,11 @@
   {
     "symbol": "CTO",
     "name": "CTO Realty Growth Inc. Common Stock",
-    "lastsale": "$20.51",
-    "netchange": "0.12",
-    "pctchange": "0.589%",
-    "volume": "547927",
-    "marketCap": "614810898.00",
+    "lastsale": "$20.44",
+    "netchange": "-0.07",
+    "pctchange": "-0.341%",
+    "volume": "344497",
+    "marketCap": "612712567.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -9270,10 +9284,10 @@
   {
     "symbol": "CTO^A",
     "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13071",
+    "lastsale": "$23.40",
+    "netchange": "-0.20",
+    "pctchange": "-0.847%",
+    "volume": "5932",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9284,11 +9298,11 @@
   {
     "symbol": "CTOS",
     "name": "Custom Truck One Source Inc. Common Stock",
-    "lastsale": "$5.76",
-    "netchange": "0.03",
-    "pctchange": "0.524%",
-    "volume": "550155",
-    "marketCap": "1344571010.00",
+    "lastsale": "$5.69",
+    "netchange": "-0.07",
+    "pctchange": "-1.215%",
+    "volume": "407613",
+    "marketCap": "1328230737.00",
     "country": "Cayman Islands",
     "ipoyear": "2017",
     "industry": "Diversified Commercial Services",
@@ -9298,11 +9312,11 @@
   {
     "symbol": "CTRA",
     "name": "Coterra Energy Inc. Common Stock",
-    "lastsale": "$25.66",
-    "netchange": "0.03",
-    "pctchange": "0.117%",
-    "volume": "5626619",
-    "marketCap": "18901490093.00",
+    "lastsale": "$24.93",
+    "netchange": "-0.73",
+    "pctchange": "-2.845%",
+    "volume": "6031682",
+    "marketCap": "18363762589.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9312,11 +9326,11 @@
   {
     "symbol": "CTRE",
     "name": "CareTrust REIT Inc. Common Stock",
-    "lastsale": "$29.43",
-    "netchange": "0.01",
-    "pctchange": "0.034%",
-    "volume": "1080830",
-    "marketCap": "5045779209.00",
+    "lastsale": "$29.34",
+    "netchange": "-0.09",
+    "pctchange": "-0.306%",
+    "volume": "1610221",
+    "marketCap": "5030348692.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -9326,11 +9340,11 @@
   {
     "symbol": "CTRI",
     "name": "Centuri Holdings Inc. Common Stock",
-    "lastsale": "$21.71",
-    "netchange": "0.75",
-    "pctchange": "3.578%",
-    "volume": "569643",
-    "marketCap": "1921715381.00",
+    "lastsale": "$21.30",
+    "netchange": "-0.41",
+    "pctchange": "-1.889%",
+    "volume": "192787",
+    "marketCap": "1885423197.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -9340,11 +9354,11 @@
   {
     "symbol": "CTS",
     "name": "CTS Corporation Common Stock",
-    "lastsale": "$54.32",
-    "netchange": "-1.18",
-    "pctchange": "-2.126%",
-    "volume": "100400",
-    "marketCap": "1635876404.00",
+    "lastsale": "$54.81",
+    "netchange": "0.49",
+    "pctchange": "0.902%",
+    "volume": "89047",
+    "marketCap": "1650633021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9354,11 +9368,11 @@
   {
     "symbol": "CTV",
     "name": "Innovid Corp. Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "0.03",
-    "pctchange": "0.987%",
-    "volume": "1800940",
-    "marketCap": "455813424.00",
+    "lastsale": "$3.06",
+    "netchange": "-0.01",
+    "pctchange": "-0.326%",
+    "volume": "843990",
+    "marketCap": "454328690.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9368,11 +9382,11 @@
   {
     "symbol": "CTVA",
     "name": "Corteva Inc. Common Stock ",
-    "lastsale": "$60.78",
-    "netchange": "-0.39",
-    "pctchange": "-0.638%",
-    "volume": "2475315",
-    "marketCap": "41773668540.00",
+    "lastsale": "$59.49",
+    "netchange": "-1.29",
+    "pctchange": "-2.122%",
+    "volume": "2953720",
+    "marketCap": "40887060570.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Farming/Seeds/Milling",
@@ -9382,11 +9396,11 @@
   {
     "symbol": "CUBB",
     "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034",
-    "lastsale": "$20.76",
-    "netchange": "0.26",
-    "pctchange": "1.268%",
-    "volume": "224",
-    "marketCap": "650810596.00",
+    "lastsale": "$20.52",
+    "netchange": "-0.24",
+    "pctchange": "-1.156%",
+    "volume": "1035",
+    "marketCap": "643286774.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9396,11 +9410,11 @@
   {
     "symbol": "CUBE",
     "name": "CubeSmart Common Shares",
-    "lastsale": "$47.53",
-    "netchange": "-0.44",
-    "pctchange": "-0.917%",
-    "volume": "1526481",
-    "marketCap": "10749065874.00",
+    "lastsale": "$47.48",
+    "netchange": "-0.05",
+    "pctchange": "-0.105%",
+    "volume": "1520787",
+    "marketCap": "10737758209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9410,11 +9424,11 @@
   {
     "symbol": "CUBI",
     "name": "Customers Bancorp Inc Common Stock",
-    "lastsale": "$55.04",
-    "netchange": "-0.30",
-    "pctchange": "-0.542%",
-    "volume": "233661",
-    "marketCap": "1725463160.00",
+    "lastsale": "$55.43",
+    "netchange": "0.39",
+    "pctchange": "0.709%",
+    "volume": "167074",
+    "marketCap": "1737689371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9424,10 +9438,10 @@
   {
     "symbol": "CUBI^E",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.7051",
-    "netchange": "0.0251",
-    "pctchange": "0.098%",
-    "volume": "2745",
+    "lastsale": "$25.65",
+    "netchange": "-0.0551",
+    "pctchange": "-0.214%",
+    "volume": "3553",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9438,10 +9452,10 @@
   {
     "symbol": "CUBI^F",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.3587",
-    "netchange": "0.0187",
-    "pctchange": "0.074%",
-    "volume": "3397",
+    "lastsale": "$25.346",
+    "netchange": "-0.0127",
+    "pctchange": "-0.05%",
+    "volume": "2230",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9452,11 +9466,11 @@
   {
     "symbol": "CUK",
     "name": "Carnival Plc ADS ADS",
-    "lastsale": "$24.06",
-    "netchange": "-0.20",
-    "pctchange": "-0.824%",
-    "volume": "1380807",
-    "marketCap": "32284842694.00",
+    "lastsale": "$24.19",
+    "netchange": "0.13",
+    "pctchange": "0.54%",
+    "volume": "910613",
+    "marketCap": "32459282825.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -9466,11 +9480,11 @@
   {
     "symbol": "CULP",
     "name": "Culp Inc. Common Stock",
-    "lastsale": "$4.95",
-    "netchange": "-0.24",
-    "pctchange": "-4.624%",
-    "volume": "35613",
-    "marketCap": "61826886.00",
+    "lastsale": "$4.87",
+    "netchange": "-0.08",
+    "pctchange": "-1.616%",
+    "volume": "27811",
+    "marketCap": "60827664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -9480,11 +9494,11 @@
   {
     "symbol": "CURB",
     "name": "Curbline Properties Corp. Common Stock",
-    "lastsale": "$23.80",
-    "netchange": "-0.27",
-    "pctchange": "-1.122%",
-    "volume": "329699",
-    "marketCap": "2499989937.00",
+    "lastsale": "$24.00",
+    "netchange": "0.20",
+    "pctchange": "0.84%",
+    "volume": "336217",
+    "marketCap": "2520998256.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -9494,11 +9508,11 @@
   {
     "symbol": "CURV",
     "name": "Torrid Holdings Inc. Common Stock",
-    "lastsale": "$3.64",
-    "netchange": "0.21",
-    "pctchange": "6.122%",
-    "volume": "1192101",
-    "marketCap": "381036037.00",
+    "lastsale": "$4.16",
+    "netchange": "0.52",
+    "pctchange": "14.286%",
+    "volume": "1142196",
+    "marketCap": "435469757.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9508,11 +9522,11 @@
   {
     "symbol": "CUZ",
     "name": "Cousins Properties Incorporated Common Stock",
-    "lastsale": "$30.59",
-    "netchange": "-0.16",
-    "pctchange": "-0.52%",
-    "volume": "563302",
-    "marketCap": "4653968351.00",
+    "lastsale": "$30.67",
+    "netchange": "0.08",
+    "pctchange": "0.262%",
+    "volume": "761024",
+    "marketCap": "4666139566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9522,11 +9536,11 @@
   {
     "symbol": "CVE",
     "name": "Cenovus Energy Inc Common Stock",
-    "lastsale": "$15.64",
-    "netchange": "0.14",
-    "pctchange": "0.903%",
-    "volume": "3789709",
-    "marketCap": "29029435280.00",
+    "lastsale": "$15.02",
+    "netchange": "-0.62",
+    "pctchange": "-3.964%",
+    "volume": "6827662",
+    "marketCap": "27878652040.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9536,11 +9550,11 @@
   {
     "symbol": "CVEO",
     "name": "Civeo Corporation (Canada) Common Shares",
-    "lastsale": "$22.88",
-    "netchange": "-0.42",
-    "pctchange": "-1.803%",
-    "volume": "110788",
-    "marketCap": "315121710.00",
+    "lastsale": "$22.73",
+    "netchange": "-0.15",
+    "pctchange": "-0.656%",
+    "volume": "85178",
+    "marketCap": "313055789.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Hotels/Resorts",
@@ -9550,11 +9564,11 @@
   {
     "symbol": "CVI",
     "name": "CVR Energy Inc. Common Stock",
-    "lastsale": "$18.32",
-    "netchange": "-0.11",
-    "pctchange": "-0.597%",
-    "volume": "914894",
-    "marketCap": "1841720574.00",
+    "lastsale": "$18.78",
+    "netchange": "0.46",
+    "pctchange": "2.511%",
+    "volume": "1427500",
+    "marketCap": "1887964649.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Integrated oil Companies",
@@ -9564,11 +9578,11 @@
   {
     "symbol": "CVLG",
     "name": "Covenant Logistics Group Inc. Class A Common Stock",
-    "lastsale": "$57.48",
-    "netchange": "-0.17",
-    "pctchange": "-0.295%",
-    "volume": "37411",
-    "marketCap": "757567259.00",
+    "lastsale": "$56.86",
+    "netchange": "-0.62",
+    "pctchange": "-1.079%",
+    "volume": "39384",
+    "marketCap": "749395866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -9578,11 +9592,11 @@
   {
     "symbol": "CVNA",
     "name": "Carvana Co. Class A Common Stock",
-    "lastsale": "$255.73",
-    "netchange": "-4.40",
-    "pctchange": "-1.691%",
-    "volume": "1548454",
-    "marketCap": "53097161594.00",
+    "lastsale": "$251.21",
+    "netchange": "-4.52",
+    "pctchange": "-1.767%",
+    "volume": "2729634",
+    "marketCap": "52158675024.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9592,11 +9606,11 @@
   {
     "symbol": "CVS",
     "name": "CVS Health Corporation Common Stock",
-    "lastsale": "$56.86",
-    "netchange": "-1.19",
-    "pctchange": "-2.05%",
-    "volume": "9062569",
-    "marketCap": "71553058695.00",
+    "lastsale": "$55.29",
+    "netchange": "-1.57",
+    "pctchange": "-2.761%",
+    "volume": "9627300",
+    "marketCap": "69577358692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -9606,11 +9620,11 @@
   {
     "symbol": "CVX",
     "name": "Chevron Corporation Common Stock",
-    "lastsale": "$159.33",
-    "netchange": "1.01",
-    "pctchange": "0.638%",
-    "volume": "6356271",
-    "marketCap": "286330560812.00",
+    "lastsale": "$155.24",
+    "netchange": "-4.09",
+    "pctchange": "-2.567%",
+    "volume": "9696917",
+    "marketCap": "278980457293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -9620,11 +9634,11 @@
   {
     "symbol": "CW",
     "name": "Curtiss-Wright Corporation Common Stock",
-    "lastsale": "$380.19",
-    "netchange": "1.01",
-    "pctchange": "0.266%",
-    "volume": "281787",
-    "marketCap": "14427519695.00",
+    "lastsale": "$376.01",
+    "netchange": "-4.18",
+    "pctchange": "-1.099%",
+    "volume": "183694",
+    "marketCap": "14268896290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9634,11 +9648,11 @@
   {
     "symbol": "CWAN",
     "name": "Clearwater Analytics Holdings Inc. Class A Common Stock",
-    "lastsale": "$29.94",
-    "netchange": "-0.05",
-    "pctchange": "-0.167%",
-    "volume": "3413186",
-    "marketCap": "7395908470.00",
+    "lastsale": "$29.75",
+    "netchange": "-0.19",
+    "pctchange": "-0.635%",
+    "volume": "2595016",
+    "marketCap": "7348973847.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9648,11 +9662,11 @@
   {
     "symbol": "CWEN",
     "name": "Clearway Energy Inc. Class C Common Stock",
-    "lastsale": "$28.62",
-    "netchange": "0.25",
-    "pctchange": "0.881%",
-    "volume": "586859",
-    "marketCap": "3377160000.00",
+    "lastsale": "$28.24",
+    "netchange": "-0.38",
+    "pctchange": "-1.328%",
+    "volume": "571976",
+    "marketCap": "3332320000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -9662,11 +9676,11 @@
   {
     "symbol": "CWH",
     "name": "Camping World Holdings Inc. Class A Common Stock",
-    "lastsale": "$23.99",
-    "netchange": "0.16",
-    "pctchange": "0.671%",
-    "volume": "1020248",
-    "marketCap": "2165292419.00",
+    "lastsale": "$24.69",
+    "netchange": "0.70",
+    "pctchange": "2.918%",
+    "volume": "1142967",
+    "marketCap": "2228473106.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9676,11 +9690,11 @@
   {
     "symbol": "CWK",
     "name": "Cushman & Wakefield plc Ordinary Shares",
-    "lastsale": "$15.16",
-    "netchange": "0.04",
-    "pctchange": "0.265%",
-    "volume": "1059235",
-    "marketCap": "3479021768.00",
+    "lastsale": "$15.09",
+    "netchange": "-0.07",
+    "pctchange": "-0.462%",
+    "volume": "1533392",
+    "marketCap": "3462957683.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -9690,11 +9704,11 @@
   {
     "symbol": "CWT",
     "name": "California Water Service Group Common Stock",
-    "lastsale": "$49.11",
-    "netchange": "0.58",
-    "pctchange": "1.195%",
-    "volume": "379339",
-    "marketCap": "2920733223.00",
+    "lastsale": "$48.70",
+    "netchange": "-0.41",
+    "pctchange": "-0.835%",
+    "volume": "249211",
+    "marketCap": "2896349174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9704,11 +9718,11 @@
   {
     "symbol": "CX",
     "name": "Cemex S.A.B. de C.V. Sponsored ADR",
-    "lastsale": "$5.83",
-    "netchange": "0.07",
-    "pctchange": "1.215%",
-    "volume": "8615067",
-    "marketCap": "8448177350.00",
+    "lastsale": "$5.81",
+    "netchange": "-0.02",
+    "pctchange": "-0.343%",
+    "volume": "5252342",
+    "marketCap": "8419195609.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9719,9 +9733,9 @@
     "symbol": "CXE",
     "name": "MFS High Income Municipal Trust Common Stock",
     "lastsale": "$3.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.259%",
-    "volume": "18248",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "42889",
     "marketCap": "121374226.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -9732,11 +9746,11 @@
   {
     "symbol": "CXH",
     "name": "MFS Investment Grade Municipal Trust Common Stock",
-    "lastsale": "$8.255",
-    "netchange": "0.005",
-    "pctchange": "0.061%",
-    "volume": "26533",
-    "marketCap": "75205072.00",
+    "lastsale": "$8.29",
+    "netchange": "0.035",
+    "pctchange": "0.424%",
+    "volume": "6948",
+    "marketCap": "75523931.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9746,11 +9760,11 @@
   {
     "symbol": "CXM",
     "name": "Sprinklr Inc. Class A Common Stock",
-    "lastsale": "$8.67",
-    "netchange": "0.03",
-    "pctchange": "0.347%",
-    "volume": "6896524",
-    "marketCap": "2197571730.00",
+    "lastsale": "$8.79",
+    "netchange": "0.12",
+    "pctchange": "1.384%",
+    "volume": "3819501",
+    "marketCap": "2236024891.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9760,11 +9774,11 @@
   {
     "symbol": "CXT",
     "name": "Crane NXT Co. Common Stock",
-    "lastsale": "$61.12",
-    "netchange": "-1.31",
-    "pctchange": "-2.098%",
-    "volume": "450541",
-    "marketCap": "3494732317.00",
+    "lastsale": "$60.67",
+    "netchange": "-0.45",
+    "pctchange": "-0.736%",
+    "volume": "203161",
+    "marketCap": "3469002122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9774,11 +9788,11 @@
   {
     "symbol": "CXW",
     "name": "CoreCivic Inc. Common Stock",
-    "lastsale": "$21.37",
-    "netchange": "-0.51",
-    "pctchange": "-2.331%",
-    "volume": "868662",
-    "marketCap": "2356480841.00",
+    "lastsale": "$21.52",
+    "netchange": "0.15",
+    "pctchange": "0.702%",
+    "volume": "792818",
+    "marketCap": "2373021418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9788,11 +9802,11 @@
   {
     "symbol": "CYD",
     "name": "China Yuchai International Limited Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "-0.19",
-    "pctchange": "-2.034%",
-    "volume": "20898",
-    "marketCap": "373853354.00",
+    "lastsale": "$9.22",
+    "netchange": "0.07",
+    "pctchange": "0.765%",
+    "volume": "5913",
+    "marketCap": "376713434.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -9802,11 +9816,11 @@
   {
     "symbol": "CYH",
     "name": "Community Health Systems Inc. Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "-0.06",
-    "pctchange": "-1.749%",
-    "volume": "3272335",
-    "marketCap": "468254955.00",
+    "lastsale": "$3.47",
+    "netchange": "0.10",
+    "pctchange": "2.967%",
+    "volume": "6113557",
+    "marketCap": "482149761.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Hospital/Nursing Management",
@@ -9816,11 +9830,11 @@
   {
     "symbol": "D",
     "name": "Dominion Energy Inc. Common Stock",
-    "lastsale": "$56.91",
-    "netchange": "0.55",
-    "pctchange": "0.976%",
-    "volume": "5964028",
-    "marketCap": "47804947816.00",
+    "lastsale": "$56.05",
+    "netchange": "-0.86",
+    "pctchange": "-1.511%",
+    "volume": "3453488",
+    "marketCap": "47082539537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9830,11 +9844,11 @@
   {
     "symbol": "DAC",
     "name": "Danaos Corporation Common Stock",
-    "lastsale": "$81.15",
-    "netchange": "0.40",
-    "pctchange": "0.495%",
-    "volume": "96198",
-    "marketCap": "1575827180.00",
+    "lastsale": "$81.37",
+    "netchange": "0.22",
+    "pctchange": "0.271%",
+    "volume": "245512",
+    "marketCap": "1580099294.00",
     "country": "Greece",
     "ipoyear": "2006",
     "industry": "Marine Transportation",
@@ -9844,11 +9858,11 @@
   {
     "symbol": "DAL",
     "name": "Delta Air Lines Inc. Common Stock",
-    "lastsale": "$65.77",
-    "netchange": "1.51",
-    "pctchange": "2.35%",
-    "volume": "9376616",
-    "marketCap": "42440145905.00",
+    "lastsale": "$64.53",
+    "netchange": "-1.24",
+    "pctchange": "-1.885%",
+    "volume": "8633284",
+    "marketCap": "41639997191.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -9858,11 +9872,11 @@
   {
     "symbol": "DAN",
     "name": "Dana Incorporated Common Stock ",
-    "lastsale": "$12.28",
-    "netchange": "-0.08",
-    "pctchange": "-0.647%",
-    "volume": "4459585",
-    "marketCap": "1780343680.00",
+    "lastsale": "$12.45",
+    "netchange": "0.17",
+    "pctchange": "1.384%",
+    "volume": "3000718",
+    "marketCap": "1804990131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -9872,11 +9886,11 @@
   {
     "symbol": "DAO",
     "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$6.57",
-    "netchange": "0.03",
-    "pctchange": "0.459%",
-    "volume": "75369",
-    "marketCap": "794445386.00",
+    "lastsale": "$7.00",
+    "netchange": "0.43",
+    "pctchange": "6.545%",
+    "volume": "154961",
+    "marketCap": "846441050.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -9886,11 +9900,11 @@
   {
     "symbol": "DAR",
     "name": "Darling Ingredients Inc. Common Stock",
-    "lastsale": "$35.57",
-    "netchange": "-0.97",
-    "pctchange": "-2.655%",
-    "volume": "2125417",
-    "marketCap": "5657346217.00",
+    "lastsale": "$35.95",
+    "netchange": "0.38",
+    "pctchange": "1.068%",
+    "volume": "2052422",
+    "marketCap": "5717784552.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Packaged Foods",
@@ -9900,11 +9914,11 @@
   {
     "symbol": "DAVA",
     "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)",
-    "lastsale": "$28.50",
-    "netchange": "0.03",
-    "pctchange": "0.105%",
-    "volume": "227972",
-    "marketCap": "1682395812.00",
+    "lastsale": "$30.05",
+    "netchange": "1.55",
+    "pctchange": "5.439%",
+    "volume": "317081",
+    "marketCap": "1773894532.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -9914,11 +9928,11 @@
   {
     "symbol": "DAY",
     "name": "Dayforce Inc. Common Stock",
-    "lastsale": "$77.21",
-    "netchange": "-3.50",
-    "pctchange": "-4.337%",
-    "volume": "2301882",
-    "marketCap": "12176017000.00",
+    "lastsale": "$78.56",
+    "netchange": "1.35",
+    "pctchange": "1.748%",
+    "volume": "1225134",
+    "marketCap": "12388912000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -9928,11 +9942,11 @@
   {
     "symbol": "DB",
     "name": "Deutsche Bank AG Common Stock",
-    "lastsale": "$17.93",
-    "netchange": "0.46",
-    "pctchange": "2.633%",
-    "volume": "1101882",
-    "marketCap": "36577200000.00",
+    "lastsale": "$17.79",
+    "netchange": "-0.14",
+    "pctchange": "-0.781%",
+    "volume": "794480",
+    "marketCap": "36291600000.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9942,11 +9956,11 @@
   {
     "symbol": "DBD",
     "name": "Diebold Nixdorf Incorporated Common stock",
-    "lastsale": "$46.26",
-    "netchange": "-0.49",
-    "pctchange": "-1.048%",
-    "volume": "139255",
-    "marketCap": "1738297124.00",
+    "lastsale": "$46.89",
+    "netchange": "0.63",
+    "pctchange": "1.362%",
+    "volume": "78918",
+    "marketCap": "1761970431.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -9956,11 +9970,11 @@
   {
     "symbol": "DBI",
     "name": "Designer Brands Inc. Class A Common Stock",
-    "lastsale": "$5.80",
-    "netchange": "-0.37",
-    "pctchange": "-5.997%",
-    "volume": "2123659",
-    "marketCap": "321896990.00",
+    "lastsale": "$5.82",
+    "netchange": "0.02",
+    "pctchange": "0.345%",
+    "volume": "2535727",
+    "marketCap": "323006979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9970,10 +9984,10 @@
   {
     "symbol": "DBL",
     "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.56",
-    "netchange": "0.01",
-    "pctchange": "0.064%",
-    "volume": "55108",
+    "lastsale": "$15.59",
+    "netchange": "0.03",
+    "pctchange": "0.193%",
+    "volume": "37586",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -9984,11 +9998,11 @@
   {
     "symbol": "DBRG",
     "name": "DigitalBridge Group Inc.",
-    "lastsale": "$12.95",
-    "netchange": "-0.09",
-    "pctchange": "-0.69%",
-    "volume": "1616066",
-    "marketCap": "2255737423.00",
+    "lastsale": "$12.84",
+    "netchange": "-0.11",
+    "pctchange": "-0.849%",
+    "volume": "1250384",
+    "marketCap": "2236576719.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -9998,10 +10012,10 @@
   {
     "symbol": "DBRG^H",
     "name": "DigitalBridge Group Inc. 7.125% Series H ",
-    "lastsale": "$25.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6733",
+    "lastsale": "$24.945",
+    "netchange": "-0.105",
+    "pctchange": "-0.419%",
+    "volume": "5676",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10012,10 +10026,10 @@
   {
     "symbol": "DBRG^I",
     "name": "DigitalBridge Group Inc. 7.15% Series I ",
-    "lastsale": "$24.65",
-    "netchange": "0.20",
-    "pctchange": "0.818%",
-    "volume": "5499",
+    "lastsale": "$24.6879",
+    "netchange": "0.0379",
+    "pctchange": "0.154%",
+    "volume": "5003",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10026,10 +10040,10 @@
   {
     "symbol": "DBRG^J",
     "name": "DigitalBridge Group Inc. 7.125% Series J ",
-    "lastsale": "$24.46",
-    "netchange": "0.10",
-    "pctchange": "0.411%",
-    "volume": "12013",
+    "lastsale": "$24.36",
+    "netchange": "-0.10",
+    "pctchange": "-0.409%",
+    "volume": "11384",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10040,11 +10054,11 @@
   {
     "symbol": "DCI",
     "name": "Donaldson Company Inc. Common Stock",
-    "lastsale": "$73.02",
-    "netchange": "-0.34",
-    "pctchange": "-0.463%",
-    "volume": "764494",
-    "marketCap": "8742838015.00",
+    "lastsale": "$72.88",
+    "netchange": "-0.14",
+    "pctchange": "-0.192%",
+    "volume": "547041",
+    "marketCap": "8726075521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -10054,11 +10068,11 @@
   {
     "symbol": "DCO",
     "name": "Ducommun Incorporated Common Stock",
-    "lastsale": "$67.52",
-    "netchange": "1.12",
-    "pctchange": "1.687%",
-    "volume": "397809",
-    "marketCap": "997898336.00",
+    "lastsale": "$63.67",
+    "netchange": "-3.85",
+    "pctchange": "-5.702%",
+    "volume": "178903",
+    "marketCap": "940998031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -10068,11 +10082,11 @@
   {
     "symbol": "DD",
     "name": "DuPont de Nemours Inc. Common Stock",
-    "lastsale": "$81.74",
-    "netchange": "-0.78",
-    "pctchange": "-0.945%",
-    "volume": "1740938",
-    "marketCap": "34163675295.00",
+    "lastsale": "$82.82",
+    "netchange": "1.08",
+    "pctchange": "1.321%",
+    "volume": "2789619",
+    "marketCap": "34615067139.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -10082,11 +10096,11 @@
   {
     "symbol": "DDD",
     "name": "3D Systems Corporation Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "-0.09",
-    "pctchange": "-3.226%",
-    "volume": "2683288",
-    "marketCap": "366174454.00",
+    "lastsale": "$2.90",
+    "netchange": "0.20",
+    "pctchange": "7.407%",
+    "volume": "2748803",
+    "marketCap": "393298487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10096,11 +10110,11 @@
   {
     "symbol": "DDL",
     "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)",
-    "lastsale": "$4.07",
-    "netchange": "-0.32",
-    "pctchange": "-7.289%",
-    "volume": "1257129",
-    "marketCap": "736018800.00",
+    "lastsale": "$4.41",
+    "netchange": "0.34",
+    "pctchange": "8.354%",
+    "volume": "931240",
+    "marketCap": "797504400.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -10110,11 +10124,11 @@
   {
     "symbol": "DDS",
     "name": "Dillard's Inc. Common Stock",
-    "lastsale": "$441.70",
-    "netchange": "-2.86",
-    "pctchange": "-0.643%",
-    "volume": "112942",
-    "marketCap": "7146221455.00",
+    "lastsale": "$444.10",
+    "netchange": "2.40",
+    "pctchange": "0.543%",
+    "volume": "100623",
+    "marketCap": "7185050822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10124,11 +10138,11 @@
   {
     "symbol": "DDT",
     "name": "Dillard's Capital Trust I",
-    "lastsale": "$25.9856",
-    "netchange": "-0.0644",
-    "pctchange": "-0.247%",
+    "lastsale": "$26.09",
+    "netchange": "0.1044",
+    "pctchange": "0.402%",
     "volume": "6111",
-    "marketCap": "420418502.00",
+    "marketCap": "422107579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10138,11 +10152,11 @@
   {
     "symbol": "DE",
     "name": "Deere & Company Common Stock",
-    "lastsale": "$448.12",
-    "netchange": "-8.14",
-    "pctchange": "-1.784%",
-    "volume": "1158655",
-    "marketCap": "122605550442.00",
+    "lastsale": "$444.00",
+    "netchange": "-4.12",
+    "pctchange": "-0.919%",
+    "volume": "1129949",
+    "marketCap": "121478319192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10152,11 +10166,11 @@
   {
     "symbol": "DEA",
     "name": "Easterly Government Properties Inc. Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "-0.03",
-    "pctchange": "-0.252%",
-    "volume": "1025813",
-    "marketCap": "1253232917.00",
+    "lastsale": "$11.68",
+    "netchange": "-0.18",
+    "pctchange": "-1.518%",
+    "volume": "1019953",
+    "marketCap": "1234212518.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -10166,11 +10180,11 @@
   {
     "symbol": "DEC",
     "name": "Diversified Energy Company plc Ordinary Shares",
-    "lastsale": "$16.15",
-    "netchange": "-0.50",
-    "pctchange": "-3.003%",
-    "volume": "313663",
-    "marketCap": "828424667.00",
+    "lastsale": "$15.35",
+    "netchange": "-0.80",
+    "pctchange": "-4.954%",
+    "volume": "257792",
+    "marketCap": "787388151.00",
     "country": "",
     "ipoyear": "",
     "industry": "",
@@ -10180,11 +10194,11 @@
   {
     "symbol": "DECK",
     "name": "Deckers Outdoor Corporation Common Stock",
-    "lastsale": "$200.92",
-    "netchange": "-3.23",
-    "pctchange": "-1.582%",
-    "volume": "2345071",
-    "marketCap": "30524165829.00",
+    "lastsale": "$199.55",
+    "netchange": "-1.37",
+    "pctchange": "-0.682%",
+    "volume": "1766731",
+    "marketCap": "30316032705.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -10194,11 +10208,11 @@
   {
     "symbol": "DEI",
     "name": "Douglas Emmett Inc. Common Stock",
-    "lastsale": "$19.21",
-    "netchange": "-0.10",
-    "pctchange": "-0.518%",
-    "volume": "721468",
-    "marketCap": "3216431325.00",
+    "lastsale": "$19.52",
+    "netchange": "0.31",
+    "pctchange": "1.614%",
+    "volume": "661765",
+    "marketCap": "3268336256.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Real Estate Investment Trusts",
@@ -10208,11 +10222,11 @@
   {
     "symbol": "DELL",
     "name": "Dell Technologies Inc. Class C Common Stock ",
-    "lastsale": "$125.07",
-    "netchange": "-1.03",
-    "pctchange": "-0.817%",
-    "volume": "8105150",
-    "marketCap": "87847258932.00",
+    "lastsale": "$123.40",
+    "netchange": "-1.67",
+    "pctchange": "-1.335%",
+    "volume": "10450572",
+    "marketCap": "86674276422.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -10222,11 +10236,11 @@
   {
     "symbol": "DEO",
     "name": "Diageo plc Common Stock",
-    "lastsale": "$123.50",
-    "netchange": "5.50",
-    "pctchange": "4.661%",
-    "volume": "1910393",
-    "marketCap": "68699649922.00",
+    "lastsale": "$122.99",
+    "netchange": "-0.51",
+    "pctchange": "-0.413%",
+    "volume": "1174160",
+    "marketCap": "68415950962.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -10236,11 +10250,11 @@
   {
     "symbol": "DESP",
     "name": "Despegar.com Corp. Ordinary Shares",
-    "lastsale": "$17.17",
-    "netchange": "0.47",
-    "pctchange": "2.814%",
-    "volume": "757211",
-    "marketCap": "1237170769.00",
+    "lastsale": "$17.53",
+    "netchange": "0.36",
+    "pctchange": "2.097%",
+    "volume": "774853",
+    "marketCap": "1263110284.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -10250,11 +10264,11 @@
   {
     "symbol": "DFH",
     "name": "Dream Finders Homes Inc. Class A Common Stock",
-    "lastsale": "$31.18",
-    "netchange": "-1.00",
-    "pctchange": "-3.108%",
-    "volume": "917646",
-    "marketCap": "2914588945.00",
+    "lastsale": "$30.50",
+    "netchange": "-0.68",
+    "pctchange": "-2.181%",
+    "volume": "537340",
+    "marketCap": "2851025107.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Homebuilding",
@@ -10264,11 +10278,11 @@
   {
     "symbol": "DFIN",
     "name": "Donnelley Financial Solutions Inc. Common Stock ",
-    "lastsale": "$59.76",
-    "netchange": "-1.15",
-    "pctchange": "-1.888%",
-    "volume": "116969",
-    "marketCap": "1724568243.00",
+    "lastsale": "$60.27",
+    "netchange": "0.51",
+    "pctchange": "0.853%",
+    "volume": "102809",
+    "marketCap": "1739285944.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -10278,10 +10292,10 @@
   {
     "symbol": "DFP",
     "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$20.66",
-    "netchange": "0.06",
-    "pctchange": "0.291%",
-    "volume": "55910",
+    "lastsale": "$20.68",
+    "netchange": "0.02",
+    "pctchange": "0.097%",
+    "volume": "50073",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10292,11 +10306,11 @@
   {
     "symbol": "DFS",
     "name": "Discover Financial Services Common Stock",
-    "lastsale": "$177.30",
-    "netchange": "0.85",
-    "pctchange": "0.482%",
-    "volume": "1301875",
-    "marketCap": "44514984042.00",
+    "lastsale": "$179.22",
+    "netchange": "1.92",
+    "pctchange": "1.083%",
+    "volume": "1450076",
+    "marketCap": "44997041399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -10306,11 +10320,11 @@
   {
     "symbol": "DG",
     "name": "Dollar General Corporation Common Stock",
-    "lastsale": "$79.60",
-    "netchange": "0.10",
-    "pctchange": "0.126%",
-    "volume": "11385393",
-    "marketCap": "17505248646.00",
+    "lastsale": "$81.59",
+    "netchange": "1.99",
+    "pctchange": "2.50%",
+    "volume": "6925274",
+    "marketCap": "17942879863.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Department/Specialty Retail Stores",
@@ -10320,11 +10334,11 @@
   {
     "symbol": "DGX",
     "name": "Quest Diagnostics Incorporated Common Stock",
-    "lastsale": "$158.52",
-    "netchange": "-1.72",
-    "pctchange": "-1.073%",
-    "volume": "757005",
-    "marketCap": "17693238492.00",
+    "lastsale": "$157.35",
+    "netchange": "-1.17",
+    "pctchange": "-0.738%",
+    "volume": "951373",
+    "marketCap": "17562648730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10334,10 +10348,10 @@
   {
     "symbol": "DHF",
     "name": "BNY Mellon High Yield Strategies Fund Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.376%",
-    "volume": "248196",
+    "lastsale": "$2.63",
+    "netchange": "-0.02",
+    "pctchange": "-0.755%",
+    "volume": "117040",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -10348,11 +10362,11 @@
   {
     "symbol": "DHI",
     "name": "D.R. Horton Inc. Common Stock",
-    "lastsale": "$159.68",
-    "netchange": "-1.67",
-    "pctchange": "-1.035%",
-    "volume": "2145319",
-    "marketCap": "51284349912.00",
+    "lastsale": "$158.51",
+    "netchange": "-1.17",
+    "pctchange": "-0.733%",
+    "volume": "2265084",
+    "marketCap": "50908581566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -10362,11 +10376,11 @@
   {
     "symbol": "DHR",
     "name": "Danaher Corporation Common Stock",
-    "lastsale": "$227.87",
-    "netchange": "-8.39",
-    "pctchange": "-3.551%",
-    "volume": "5333181",
-    "marketCap": "164584836380.00",
+    "lastsale": "$230.12",
+    "netchange": "2.25",
+    "pctchange": "0.987%",
+    "volume": "3098922",
+    "marketCap": "166209955447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10376,11 +10390,11 @@
   {
     "symbol": "DHT",
     "name": "DHT Holdings Inc.",
-    "lastsale": "$9.59",
-    "netchange": "-0.12",
-    "pctchange": "-1.236%",
-    "volume": "1640898",
-    "marketCap": "1543985608.00",
+    "lastsale": "$9.42",
+    "netchange": "-0.17",
+    "pctchange": "-1.773%",
+    "volume": "1868762",
+    "marketCap": "1516615686.00",
     "country": "Jersey",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -10390,11 +10404,11 @@
   {
     "symbol": "DHX",
     "name": "DHI Group Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "0.06",
-    "pctchange": "3.529%",
-    "volume": "233794",
-    "marketCap": "85064809.00",
+    "lastsale": "$1.78",
+    "netchange": "0.02",
+    "pctchange": "1.136%",
+    "volume": "62719",
+    "marketCap": "86031455.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -10405,9 +10419,9 @@
     "symbol": "DIAX",
     "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest",
     "lastsale": "$15.75",
-    "netchange": "0.01",
-    "pctchange": "0.064%",
-    "volume": "72655",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36190",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2014",
@@ -10418,11 +10432,11 @@
   {
     "symbol": "DIN",
     "name": "Dine Brands Global Inc. Common Stock",
-    "lastsale": "$33.23",
-    "netchange": "-1.37",
-    "pctchange": "-3.96%",
-    "volume": "683650",
-    "marketCap": "506640298.00",
+    "lastsale": "$32.42",
+    "netchange": "-0.81",
+    "pctchange": "-2.438%",
+    "volume": "392772",
+    "marketCap": "494290655.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10432,11 +10446,11 @@
   {
     "symbol": "DINO",
     "name": "HF Sinclair Corporation Common Stock",
-    "lastsale": "$39.54",
-    "netchange": "-0.19",
-    "pctchange": "-0.478%",
-    "volume": "1542629",
-    "marketCap": "7439524663.00",
+    "lastsale": "$38.91",
+    "netchange": "-0.63",
+    "pctchange": "-1.593%",
+    "volume": "1729283",
+    "marketCap": "7320988989.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Natural Gas Distribution",
@@ -10446,11 +10460,11 @@
   {
     "symbol": "DIS",
     "name": "Walt Disney Company (The) Common Stock",
-    "lastsale": "$116.50",
-    "netchange": "-0.49",
-    "pctchange": "-0.419%",
-    "volume": "9815141",
-    "marketCap": "210974429149.00",
+    "lastsale": "$116.73",
+    "netchange": "0.23",
+    "pctchange": "0.197%",
+    "volume": "6674543",
+    "marketCap": "211390945189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10460,11 +10474,11 @@
   {
     "symbol": "DK",
     "name": "Delek US Holdings Inc. Common Stock",
-    "lastsale": "$18.52",
-    "netchange": "-0.41",
-    "pctchange": "-2.166%",
-    "volume": "734361",
-    "marketCap": "1170374456.00",
+    "lastsale": "$18.42",
+    "netchange": "-0.10",
+    "pctchange": "-0.54%",
+    "volume": "801894",
+    "marketCap": "1164054939.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Integrated oil Companies",
@@ -10474,11 +10488,11 @@
   {
     "symbol": "DKL",
     "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$39.80",
-    "netchange": "0.38",
-    "pctchange": "0.964%",
-    "volume": "50310",
-    "marketCap": "2048373227.00",
+    "lastsale": "$39.20",
+    "netchange": "-0.60",
+    "pctchange": "-1.508%",
+    "volume": "153372",
+    "marketCap": "2017493229.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -10488,11 +10502,11 @@
   {
     "symbol": "DKS",
     "name": "Dick's Sporting Goods Inc Common Stock",
-    "lastsale": "$208.72",
-    "netchange": "-2.89",
-    "pctchange": "-1.366%",
-    "volume": "988488",
-    "marketCap": "17005380390.00",
+    "lastsale": "$217.09",
+    "netchange": "8.37",
+    "pctchange": "4.01%",
+    "volume": "1705444",
+    "marketCap": "17687322868.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -10502,11 +10516,11 @@
   {
     "symbol": "DLB",
     "name": "Dolby Laboratories Common Stock",
-    "lastsale": "$79.32",
-    "netchange": "-1.15",
-    "pctchange": "-1.429%",
-    "volume": "464238",
-    "marketCap": "7569968370.00",
+    "lastsale": "$79.15",
+    "netchange": "-0.17",
+    "pctchange": "-0.214%",
+    "volume": "487356",
+    "marketCap": "7553744282.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Multi-Sector Companies",
@@ -10516,11 +10530,11 @@
   {
     "symbol": "DLNG",
     "name": "Dynagas LNG Partners LP Common Units",
-    "lastsale": "$4.60",
-    "netchange": "0.05",
-    "pctchange": "1.099%",
-    "volume": "45320",
-    "marketCap": "169453756.00",
+    "lastsale": "$4.47",
+    "netchange": "-0.13",
+    "pctchange": "-2.826%",
+    "volume": "25093",
+    "marketCap": "164664845.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10530,10 +10544,10 @@
   {
     "symbol": "DLNG^A",
     "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units",
-    "lastsale": "$25.4066",
-    "netchange": "0.0362",
-    "pctchange": "0.143%",
-    "volume": "6683",
+    "lastsale": "$25.45",
+    "netchange": "0.0434",
+    "pctchange": "0.171%",
+    "volume": "2834",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10544,10 +10558,10 @@
   {
     "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": "$25.6259",
-    "netchange": "-0.3641",
-    "pctchange": "-1.401%",
-    "volume": "7716",
+    "lastsale": "$25.8746",
+    "netchange": "0.2487",
+    "pctchange": "0.971%",
+    "volume": "1414",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10558,11 +10572,11 @@
   {
     "symbol": "DLR",
     "name": "Digital Realty Trust Inc. Common Stock",
-    "lastsale": "$191.08",
-    "netchange": "0.24",
-    "pctchange": "0.126%",
-    "volume": "1507352",
-    "marketCap": "63383644754.00",
+    "lastsale": "$192.69",
+    "netchange": "1.61",
+    "pctchange": "0.843%",
+    "volume": "2073796",
+    "marketCap": "63917702050.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -10572,10 +10586,10 @@
   {
     "symbol": "DLR^J",
     "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.60",
-    "netchange": "0.16",
-    "pctchange": "0.683%",
-    "volume": "5362",
+    "lastsale": "$23.59",
+    "netchange": "-0.01",
+    "pctchange": "-0.042%",
+    "volume": "4634",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10586,10 +10600,10 @@
   {
     "symbol": "DLR^K",
     "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$24.99",
-    "netchange": "0.04",
-    "pctchange": "0.16%",
-    "volume": "5675",
+    "lastsale": "$25.01",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "6312",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10600,10 +10614,10 @@
   {
     "symbol": "DLR^L",
     "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.75",
-    "netchange": "-0.04",
-    "pctchange": "-0.176%",
-    "volume": "18681",
+    "lastsale": "$22.89",
+    "netchange": "0.14",
+    "pctchange": "0.615%",
+    "volume": "7731",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10614,11 +10628,11 @@
   {
     "symbol": "DLX",
     "name": "Deluxe Corporation Common Stock",
-    "lastsale": "$23.33",
-    "netchange": "-0.35",
-    "pctchange": "-1.478%",
-    "volume": "183496",
-    "marketCap": "1032871499.00",
+    "lastsale": "$23.29",
+    "netchange": "-0.04",
+    "pctchange": "-0.171%",
+    "volume": "148646",
+    "marketCap": "1031100609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -10628,11 +10642,11 @@
   {
     "symbol": "DLY",
     "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.42",
-    "netchange": "0.04",
-    "pctchange": "0.244%",
-    "volume": "192247",
-    "marketCap": "787269691.00",
+    "lastsale": "$16.50",
+    "netchange": "0.08",
+    "pctchange": "0.487%",
+    "volume": "196442",
+    "marketCap": "791105354.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -10642,11 +10656,11 @@
   {
     "symbol": "DM",
     "name": "Desktop Metal Inc. Class A Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "-0.08",
-    "pctchange": "-1.99%",
-    "volume": "232808",
-    "marketCap": "131365191.00",
+    "lastsale": "$3.95",
+    "netchange": "0.01",
+    "pctchange": "0.254%",
+    "volume": "315727",
+    "marketCap": "131698605.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -10656,10 +10670,10 @@
   {
     "symbol": "DMA",
     "name": "Destra Multi-Alternative Fund Common Stock",
-    "lastsale": "$9.10",
-    "netchange": "0.01",
-    "pctchange": "0.11%",
-    "volume": "5429",
+    "lastsale": "$9.07",
+    "netchange": "-0.03",
+    "pctchange": "-0.33%",
+    "volume": "15117",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -10670,10 +10684,10 @@
   {
     "symbol": "DMB",
     "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock",
-    "lastsale": "$11.01",
-    "netchange": "-0.04",
-    "pctchange": "-0.362%",
-    "volume": "65074",
+    "lastsale": "$11.02",
+    "netchange": "0.01",
+    "pctchange": "0.091%",
+    "volume": "41334",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10684,10 +10698,10 @@
   {
     "symbol": "DMO",
     "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.03",
-    "netchange": "-0.02",
-    "pctchange": "-0.166%",
-    "volume": "14715",
+    "lastsale": "$12.05",
+    "netchange": "0.02",
+    "pctchange": "0.166%",
+    "volume": "53281",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -10698,11 +10712,11 @@
   {
     "symbol": "DNA",
     "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock",
-    "lastsale": "$9.67",
-    "netchange": "-0.74",
-    "pctchange": "-7.109%",
-    "volume": "1570290",
-    "marketCap": "555821011.00",
+    "lastsale": "$11.66",
+    "netchange": "1.99",
+    "pctchange": "20.579%",
+    "volume": "2864789",
+    "marketCap": "670204032.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10712,11 +10726,11 @@
   {
     "symbol": "DNB",
     "name": "Dun & Bradstreet Holdings Inc. Common Stock",
-    "lastsale": "$12.42",
-    "netchange": "-0.20",
-    "pctchange": "-1.585%",
-    "volume": "1624809",
-    "marketCap": "5483745965.00",
+    "lastsale": "$12.43",
+    "netchange": "0.01",
+    "pctchange": "0.081%",
+    "volume": "975008",
+    "marketCap": "5488161219.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10726,11 +10740,11 @@
   {
     "symbol": "DNMR",
     "name": "Danimer Scientific Inc. Common Stock",
-    "lastsale": "$4.84",
-    "netchange": "-0.73",
-    "pctchange": "-13.106%",
-    "volume": "52949",
-    "marketCap": "14613368.00",
+    "lastsale": "$4.88",
+    "netchange": "0.04",
+    "pctchange": "0.826%",
+    "volume": "55220",
+    "marketCap": "14734140.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -10740,11 +10754,11 @@
   {
     "symbol": "DNOW",
     "name": "DNOW Inc. Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "-0.31",
-    "pctchange": "-2.044%",
-    "volume": "398551",
-    "marketCap": "1572873863.00",
+    "lastsale": "$14.63",
+    "netchange": "-0.23",
+    "pctchange": "-1.548%",
+    "volume": "414588",
+    "marketCap": "1548529248.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -10754,10 +10768,10 @@
   {
     "symbol": "DNP",
     "name": "DNP Select Income Fund Inc. Common Stock",
-    "lastsale": "$9.51",
-    "netchange": "-0.03",
-    "pctchange": "-0.314%",
-    "volume": "385367",
+    "lastsale": "$9.41",
+    "netchange": "-0.10",
+    "pctchange": "-1.052%",
+    "volume": "637326",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -10768,11 +10782,11 @@
   {
     "symbol": "DOC",
     "name": "Healthpeak Properties Inc. Common Stock",
-    "lastsale": "$21.49",
-    "netchange": "0.19",
-    "pctchange": "0.892%",
-    "volume": "3340235",
-    "marketCap": "15031029619.00",
+    "lastsale": "$21.38",
+    "netchange": "-0.11",
+    "pctchange": "-0.512%",
+    "volume": "3822934",
+    "marketCap": "14954090891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -10782,11 +10796,11 @@
   {
     "symbol": "DOCN",
     "name": "DigitalOcean Holdings Inc. Common Stock",
-    "lastsale": "$39.54",
-    "netchange": "-0.41",
-    "pctchange": "-1.026%",
-    "volume": "548747",
-    "marketCap": "3648841588.00",
+    "lastsale": "$40.17",
+    "netchange": "0.63",
+    "pctchange": "1.593%",
+    "volume": "544612",
+    "marketCap": "3706979429.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -10796,11 +10810,11 @@
   {
     "symbol": "DOCS",
     "name": "Doximity Inc. Class A Common Stock",
-    "lastsale": "$55.32",
-    "netchange": "1.12",
-    "pctchange": "2.066%",
-    "volume": "1442379",
-    "marketCap": "10327788219.00",
+    "lastsale": "$55.53",
+    "netchange": "0.21",
+    "pctchange": "0.38%",
+    "volume": "1621379",
+    "marketCap": "10366993488.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -10810,11 +10824,11 @@
   {
     "symbol": "DOLE",
     "name": "Dole plc Ordinary Shares",
-    "lastsale": "$14.84",
-    "netchange": "0.02",
-    "pctchange": "0.135%",
-    "volume": "281775",
-    "marketCap": "1408749016.00",
+    "lastsale": "$14.71",
+    "netchange": "-0.13",
+    "pctchange": "-0.876%",
+    "volume": "390432",
+    "marketCap": "1396408223.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -10824,11 +10838,11 @@
   {
     "symbol": "DOUG",
     "name": "Douglas Elliman Inc. Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "-0.15",
-    "pctchange": "-6.122%",
-    "volume": "751542",
-    "marketCap": "205084079.00",
+    "lastsale": "$2.42",
+    "netchange": "0.12",
+    "pctchange": "5.217%",
+    "volume": "781749",
+    "marketCap": "215784118.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -10838,11 +10852,11 @@
   {
     "symbol": "DOV",
     "name": "Dover Corporation Common Stock",
-    "lastsale": "$201.78",
-    "netchange": "-1.50",
-    "pctchange": "-0.738%",
-    "volume": "495679",
-    "marketCap": "27682594899.00",
+    "lastsale": "$201.46",
+    "netchange": "-0.32",
+    "pctchange": "-0.159%",
+    "volume": "378044",
+    "marketCap": "27638693470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10852,11 +10866,11 @@
   {
     "symbol": "DOW",
     "name": "Dow Inc. Common Stock ",
-    "lastsale": "$42.19",
-    "netchange": "-0.66",
-    "pctchange": "-1.54%",
-    "volume": "9741878",
-    "marketCap": "29536868401.00",
+    "lastsale": "$41.99",
+    "netchange": "-0.20",
+    "pctchange": "-0.474%",
+    "volume": "8616392",
+    "marketCap": "29396850063.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Chemicals",
@@ -10866,10 +10880,10 @@
   {
     "symbol": "DPG",
     "name": "Duff & Phelps Utility and Infrastructure Fund Inc.",
-    "lastsale": "$12.20",
-    "netchange": "0.03",
-    "pctchange": "0.247%",
-    "volume": "97764",
+    "lastsale": "$12.12",
+    "netchange": "-0.08",
+    "pctchange": "-0.656%",
+    "volume": "65805",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -10880,11 +10894,11 @@
   {
     "symbol": "DPZ",
     "name": "Domino's Pizza Inc Common Stock",
-    "lastsale": "$465.41",
-    "netchange": "-1.45",
-    "pctchange": "-0.311%",
-    "volume": "466268",
-    "marketCap": "16071527881.00",
+    "lastsale": "$459.59",
+    "netchange": "-5.82",
+    "pctchange": "-1.251%",
+    "volume": "386748",
+    "marketCap": "15870551769.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Food Distributors",
@@ -10894,11 +10908,11 @@
   {
     "symbol": "DQ",
     "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares",
-    "lastsale": "$19.64",
-    "netchange": "-0.21",
-    "pctchange": "-1.058%",
-    "volume": "1088720",
-    "marketCap": "1296386338.00",
+    "lastsale": "$18.08",
+    "netchange": "-1.56",
+    "pctchange": "-7.943%",
+    "volume": "2160378",
+    "marketCap": "1193414714.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -10908,11 +10922,11 @@
   {
     "symbol": "DRD",
     "name": "DRDGOLD Limited American Depositary Shares",
-    "lastsale": "$9.55",
-    "netchange": "-0.09",
-    "pctchange": "-0.934%",
-    "volume": "99338",
-    "marketCap": "825682218.00",
+    "lastsale": "$9.36",
+    "netchange": "-0.19",
+    "pctchange": "-1.99%",
+    "volume": "145597",
+    "marketCap": "809255033.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10922,11 +10936,11 @@
   {
     "symbol": "DRH",
     "name": "Diamondrock Hospitality Company Common Stock",
-    "lastsale": "$9.57",
-    "netchange": "-0.02",
-    "pctchange": "-0.209%",
-    "volume": "2088071",
-    "marketCap": "1986657450.00",
+    "lastsale": "$9.58",
+    "netchange": "0.01",
+    "pctchange": "0.104%",
+    "volume": "1703498",
+    "marketCap": "1988733372.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -10936,10 +10950,10 @@
   {
     "symbol": "DRH^A",
     "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.787",
-    "netchange": "0.057",
-    "pctchange": "0.222%",
-    "volume": "6314",
+    "lastsale": "$25.70",
+    "netchange": "-0.087",
+    "pctchange": "-0.337%",
+    "volume": "31875",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10950,11 +10964,11 @@
   {
     "symbol": "DRI",
     "name": "Darden Restaurants Inc. Common Stock",
-    "lastsale": "$171.17",
-    "netchange": "-0.05",
-    "pctchange": "-0.029%",
-    "volume": "716055",
-    "marketCap": "20112556477.00",
+    "lastsale": "$169.75",
+    "netchange": "-1.42",
+    "pctchange": "-0.83%",
+    "volume": "1112528",
+    "marketCap": "19945705801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10964,11 +10978,11 @@
   {
     "symbol": "DSL",
     "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests",
-    "lastsale": "$12.89",
-    "netchange": "-0.02",
-    "pctchange": "-0.155%",
-    "volume": "399144",
-    "marketCap": "1314739113.00",
+    "lastsale": "$12.98",
+    "netchange": "0.09",
+    "pctchange": "0.698%",
+    "volume": "510342",
+    "marketCap": "1323918827.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -10978,10 +10992,10 @@
   {
     "symbol": "DSM",
     "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "-0.06",
-    "pctchange": "-0.972%",
-    "volume": "107964",
+    "lastsale": "$6.12",
+    "netchange": "0.01",
+    "pctchange": "0.164%",
+    "volume": "78908",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -10995,7 +11009,7 @@
     "lastsale": "$10.83",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "224685",
+    "volume": "202716",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -11006,11 +11020,11 @@
   {
     "symbol": "DSX",
     "name": "Diana Shipping inc. common stock",
-    "lastsale": "$1.92",
-    "netchange": "0.01",
-    "pctchange": "0.524%",
-    "volume": "563269",
-    "marketCap": "230328801.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.06",
+    "pctchange": "-3.125%",
+    "volume": "901451",
+    "marketCap": "223131026.00",
     "country": "Greece",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -11020,10 +11034,10 @@
   {
     "symbol": "DSX^B",
     "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)",
-    "lastsale": "$25.87",
-    "netchange": "0.23",
-    "pctchange": "0.897%",
-    "volume": "2053",
+    "lastsale": "$25.955",
+    "netchange": "0.085",
+    "pctchange": "0.329%",
+    "volume": "1954",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -11034,11 +11048,11 @@
   {
     "symbol": "DT",
     "name": "Dynatrace Inc. Common Stock",
-    "lastsale": "$58.63",
-    "netchange": "-0.97",
-    "pctchange": "-1.628%",
-    "volume": "2649400",
-    "marketCap": "17500118151.00",
+    "lastsale": "$58.31",
+    "netchange": "-0.32",
+    "pctchange": "-0.546%",
+    "volume": "2730796",
+    "marketCap": "17404603265.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -11048,11 +11062,11 @@
   {
     "symbol": "DTB",
     "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080",
-    "lastsale": "$19.43",
-    "netchange": "0.07",
-    "pctchange": "0.362%",
-    "volume": "12044",
-    "marketCap": "4023964386.00",
+    "lastsale": "$19.41",
+    "netchange": "-0.02",
+    "pctchange": "-0.103%",
+    "volume": "40883",
+    "marketCap": "4019822374.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -11062,11 +11076,11 @@
   {
     "symbol": "DTC",
     "name": "Solo Brands Inc. Class A Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.02",
-    "pctchange": "-1.709%",
-    "volume": "278196",
-    "marketCap": "105422352.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.87%",
+    "volume": "258564",
+    "marketCap": "104505635.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -11076,11 +11090,11 @@
   {
     "symbol": "DTE",
     "name": "DTE Energy Company Common Stock",
-    "lastsale": "$122.42",
-    "netchange": "0.13",
-    "pctchange": "0.106%",
-    "volume": "1094870",
-    "marketCap": "25353253738.00",
+    "lastsale": "$121.57",
+    "netchange": "-0.85",
+    "pctchange": "-0.694%",
+    "volume": "1381973",
+    "marketCap": "25177218240.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -11090,11 +11104,11 @@
   {
     "symbol": "DTF",
     "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock",
-    "lastsale": "$11.29",
-    "netchange": "0.03",
-    "pctchange": "0.266%",
-    "volume": "24306",
-    "marketCap": "79363811.00",
+    "lastsale": "$11.315",
+    "netchange": "0.025",
+    "pctchange": "0.221%",
+    "volume": "11325",
+    "marketCap": "79539551.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Managers",
@@ -11104,11 +11118,11 @@
   {
     "symbol": "DTG",
     "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures",
-    "lastsale": "$19.15",
-    "netchange": "0.04",
-    "pctchange": "0.209%",
-    "volume": "23758",
-    "marketCap": "3965976222.00",
+    "lastsale": "$19.20",
+    "netchange": "0.05",
+    "pctchange": "0.261%",
+    "volume": "57050",
+    "marketCap": "3976331251.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -11118,11 +11132,11 @@
   {
     "symbol": "DTM",
     "name": "DT Midstream Inc. Common Stock ",
-    "lastsale": "$104.27",
-    "netchange": "2.40",
-    "pctchange": "2.356%",
-    "volume": "639739",
-    "marketCap": "10130471135.00",
+    "lastsale": "$102.93",
+    "netchange": "-1.34",
+    "pctchange": "-1.285%",
+    "volume": "639420",
+    "marketCap": "10000281902.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -11132,11 +11146,11 @@
   {
     "symbol": "DTW",
     "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077",
-    "lastsale": "$22.88",
-    "netchange": "0.09",
-    "pctchange": "0.395%",
-    "volume": "41707",
-    "marketCap": "4738461408.00",
+    "lastsale": "$22.75",
+    "netchange": "-0.13",
+    "pctchange": "-0.568%",
+    "volume": "42593",
+    "marketCap": "4711538332.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -11146,11 +11160,11 @@
   {
     "symbol": "DUK",
     "name": "Duke Energy Corporation (Holding Company) Common Stock",
-    "lastsale": "$114.01",
-    "netchange": "0.73",
-    "pctchange": "0.644%",
-    "volume": "2178658",
-    "marketCap": "88070718994.00",
+    "lastsale": "$112.10",
+    "netchange": "-1.91",
+    "pctchange": "-1.675%",
+    "volume": "2808788",
+    "marketCap": "86595277601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11160,10 +11174,10 @@
   {
     "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": "$24.92",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "64612",
+    "lastsale": "$24.89",
+    "netchange": "-0.03",
+    "pctchange": "-0.12%",
+    "volume": "51695",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11174,11 +11188,11 @@
   {
     "symbol": "DUKB",
     "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078",
-    "lastsale": "$24.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "26226",
-    "marketCap": "19134389172.00",
+    "lastsale": "$24.76",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "24987",
+    "marketCap": "19126664348.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -11188,11 +11202,11 @@
   {
     "symbol": "DV",
     "name": "DoubleVerify Holdings Inc. Common Stock",
-    "lastsale": "$20.56",
-    "netchange": "-0.50",
-    "pctchange": "-2.374%",
-    "volume": "1099495",
-    "marketCap": "3478032585.00",
+    "lastsale": "$20.67",
+    "netchange": "0.11",
+    "pctchange": "0.535%",
+    "volume": "743094",
+    "marketCap": "3496640736.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -11202,11 +11216,11 @@
   {
     "symbol": "DVA",
     "name": "DaVita Inc. Common Stock",
-    "lastsale": "$161.37",
-    "netchange": "-2.01",
-    "pctchange": "-1.23%",
-    "volume": "447324",
-    "marketCap": "13232340000.00",
+    "lastsale": "$160.25",
+    "netchange": "-1.12",
+    "pctchange": "-0.694%",
+    "volume": "506742",
+    "marketCap": "13140500000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -11216,11 +11230,11 @@
   {
     "symbol": "DVN",
     "name": "Devon Energy Corporation Common Stock",
-    "lastsale": "$35.96",
-    "netchange": "-0.33",
-    "pctchange": "-0.909%",
-    "volume": "10300580",
-    "marketCap": "23622124000.00",
+    "lastsale": "$34.99",
+    "netchange": "-0.97",
+    "pctchange": "-2.697%",
+    "volume": "12991792",
+    "marketCap": "22984931000.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Oil & Gas Production",
@@ -11230,11 +11244,11 @@
   {
     "symbol": "DX",
     "name": "Dynex Capital Inc. Common Stock",
-    "lastsale": "$12.56",
-    "netchange": "0.01",
-    "pctchange": "0.08%",
-    "volume": "1405546",
-    "marketCap": "996052261.00",
+    "lastsale": "$12.64",
+    "netchange": "0.08",
+    "pctchange": "0.637%",
+    "volume": "2675755",
+    "marketCap": "1002396543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11244,10 +11258,10 @@
   {
     "symbol": "DX^C",
     "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.4776",
-    "netchange": "-0.0924",
-    "pctchange": "-0.361%",
-    "volume": "4210",
+    "lastsale": "$25.50",
+    "netchange": "0.0224",
+    "pctchange": "0.088%",
+    "volume": "6372",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11258,11 +11272,11 @@
   {
     "symbol": "DXC",
     "name": "DXC Technology Company Common Stock ",
-    "lastsale": "$22.01",
-    "netchange": "-0.49",
-    "pctchange": "-2.178%",
-    "volume": "610114",
-    "marketCap": "3984348959.00",
+    "lastsale": "$22.19",
+    "netchange": "0.18",
+    "pctchange": "0.818%",
+    "volume": "713327",
+    "marketCap": "4016933367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -11272,10 +11286,10 @@
   {
     "symbol": "DXYZ",
     "name": "Destiny Tech100 Inc. Common Stock",
-    "lastsale": "$51.60",
-    "netchange": "5.20",
-    "pctchange": "11.207%",
-    "volume": "3746933",
+    "lastsale": "$67.26",
+    "netchange": "15.66",
+    "pctchange": "30.349%",
+    "volume": "4556293",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -11286,11 +11300,11 @@
   {
     "symbol": "DY",
     "name": "Dycom Industries Inc. Common Stock",
-    "lastsale": "$194.20",
-    "netchange": "-0.80",
-    "pctchange": "-0.41%",
-    "volume": "431284",
-    "marketCap": "5665952983.00",
+    "lastsale": "$192.61",
+    "netchange": "-1.59",
+    "pctchange": "-0.819%",
+    "volume": "328723",
+    "marketCap": "5619563358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -11300,11 +11314,11 @@
   {
     "symbol": "E",
     "name": "ENI S.p.A. Common Stock",
-    "lastsale": "$28.45",
-    "netchange": "0.30",
-    "pctchange": "1.066%",
-    "volume": "351843",
-    "marketCap": "48022716542.00",
+    "lastsale": "$28.11",
+    "netchange": "-0.34",
+    "pctchange": "-1.195%",
+    "volume": "261231",
+    "marketCap": "47448807100.00",
     "country": "Italy",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11314,11 +11328,11 @@
   {
     "symbol": "EAF",
     "name": "GrafTech International Ltd. Common Stock",
-    "lastsale": "$2.03",
+    "lastsale": "$2.06",
     "netchange": "0.03",
-    "pctchange": "1.50%",
-    "volume": "1511022",
-    "marketCap": "522049268.00",
+    "pctchange": "1.478%",
+    "volume": "1445338",
+    "marketCap": "529764282.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -11328,11 +11342,11 @@
   {
     "symbol": "EAI",
     "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066",
-    "lastsale": "$22.09",
-    "netchange": "0.04",
-    "pctchange": "0.181%",
-    "volume": "10791",
-    "marketCap": "4736273029.00",
+    "lastsale": "$21.9101",
+    "netchange": "-0.1799",
+    "pctchange": "-0.814%",
+    "volume": "34301",
+    "marketCap": "4697701028.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11342,11 +11356,11 @@
   {
     "symbol": "EARN",
     "name": "Ellington Credit Company Common Shares of Beneficial Interest",
-    "lastsale": "$6.76",
-    "netchange": "-0.03",
-    "pctchange": "-0.442%",
-    "volume": "387889",
-    "marketCap": "194690332.00",
+    "lastsale": "$6.85",
+    "netchange": "0.09",
+    "pctchange": "1.331%",
+    "volume": "509642",
+    "marketCap": "197282363.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -11356,11 +11370,11 @@
   {
     "symbol": "EAT",
     "name": "Brinker International Inc. Common Stock",
-    "lastsale": "$130.77",
-    "netchange": "1.90",
-    "pctchange": "1.474%",
-    "volume": "780325",
-    "marketCap": "5809861199.00",
+    "lastsale": "$129.85",
+    "netchange": "-0.92",
+    "pctchange": "-0.704%",
+    "volume": "807944",
+    "marketCap": "5768987357.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -11370,11 +11384,11 @@
   {
     "symbol": "EB",
     "name": "Eventbrite Inc. Class A Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "-0.25",
-    "pctchange": "-6.477%",
-    "volume": "1370464",
-    "marketCap": "349739973.00",
+    "lastsale": "$3.67",
+    "netchange": "0.06",
+    "pctchange": "1.662%",
+    "volume": "1459273",
+    "marketCap": "355552826.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -11384,11 +11398,11 @@
   {
     "symbol": "EBF",
     "name": "Ennis Inc. Common Stock",
-    "lastsale": "$21.33",
-    "netchange": "0.04",
-    "pctchange": "0.188%",
-    "volume": "111293",
-    "marketCap": "554662206.00",
+    "lastsale": "$21.16",
+    "netchange": "-0.17",
+    "pctchange": "-0.797%",
+    "volume": "66527",
+    "marketCap": "550241551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -11398,11 +11412,11 @@
   {
     "symbol": "EBR",
     "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$6.08",
-    "netchange": "0.26",
-    "pctchange": "4.467%",
-    "volume": "1429457",
-    "marketCap": "13654550835.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.05",
+    "pctchange": "-0.822%",
+    "volume": "1556424",
+    "marketCap": "13542260120.00",
     "country": "Brazil",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11412,11 +11426,11 @@
   {
     "symbol": "EBS",
     "name": "Emergent BioSolutions Inc. Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "-0.28",
-    "pctchange": "-2.969%",
-    "volume": "772556",
-    "marketCap": "495785302.00",
+    "lastsale": "$9.01",
+    "netchange": "-0.14",
+    "pctchange": "-1.53%",
+    "volume": "1044442",
+    "marketCap": "488199516.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11426,11 +11440,11 @@
   {
     "symbol": "EC",
     "name": "Ecopetrol S.A. American Depositary Shares",
-    "lastsale": "$8.03",
-    "netchange": "0.13",
-    "pctchange": "1.646%",
-    "volume": "1802222",
-    "marketCap": "16508352922.00",
+    "lastsale": "$7.86",
+    "netchange": "-0.17",
+    "pctchange": "-2.117%",
+    "volume": "2427972",
+    "marketCap": "16158861017.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11440,11 +11454,11 @@
   {
     "symbol": "ECAT",
     "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$17.44",
-    "netchange": "-0.09",
-    "pctchange": "-0.513%",
-    "volume": "171514",
-    "marketCap": "1885874400.00",
+    "lastsale": "$17.47",
+    "netchange": "0.03",
+    "pctchange": "0.172%",
+    "volume": "154696",
+    "marketCap": "1889118450.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11454,11 +11468,11 @@
   {
     "symbol": "ECC           ",
     "name": "Eagle Point Credit Company Inc. Common Stock",
-    "lastsale": "$9.49",
-    "netchange": "0.01",
-    "pctchange": "0.105%",
-    "volume": "1261007",
-    "marketCap": "575687353.00",
+    "lastsale": "$9.47",
+    "netchange": "-0.02",
+    "pctchange": "-0.211%",
+    "volume": "975303",
+    "marketCap": "574474102.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11468,10 +11482,10 @@
   {
     "symbol": "ECC^D",
     "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock",
-    "lastsale": "$20.20",
-    "netchange": "0.12",
-    "pctchange": "0.598%",
-    "volume": "41032",
+    "lastsale": "$20.29",
+    "netchange": "0.09",
+    "pctchange": "0.446%",
+    "volume": "29923",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11482,11 +11496,11 @@
   {
     "symbol": "ECCC",
     "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031",
-    "lastsale": "$23.88",
-    "netchange": "-0.1247",
-    "pctchange": "-0.519%",
-    "volume": "2511",
-    "marketCap": "1448621073.00",
+    "lastsale": "$23.85",
+    "netchange": "-0.03",
+    "pctchange": "-0.126%",
+    "volume": "678",
+    "marketCap": "1446801197.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11496,11 +11510,11 @@
   {
     "symbol": "ECCF",
     "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029",
-    "lastsale": "$25.15",
-    "netchange": "0.06",
-    "pctchange": "0.239%",
-    "volume": "3535",
-    "marketCap": "27380121624.00",
+    "lastsale": "$25.16",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "7355",
+    "marketCap": "27391008352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11510,11 +11524,11 @@
   {
     "symbol": "ECCV",
     "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029",
-    "lastsale": "$23.2022",
-    "netchange": "0.1004",
-    "pctchange": "0.435%",
-    "volume": "422",
-    "marketCap": "1407504014.00",
+    "lastsale": "$23.085",
+    "netchange": "-0.1172",
+    "pctchange": "-0.505%",
+    "volume": "10367",
+    "marketCap": "1400394367.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11524,11 +11538,11 @@
   {
     "symbol": "ECCW",
     "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031",
-    "lastsale": "$24.6277",
-    "netchange": "-0.069",
-    "pctchange": "-0.279%",
-    "volume": "10545",
-    "marketCap": "1493978442.00",
+    "lastsale": "$24.48",
+    "netchange": "-0.1477",
+    "pctchange": "-0.60%",
+    "volume": "2103",
+    "marketCap": "1485018588.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11537,12 +11551,12 @@
   },
   {
     "symbol": "ECCX",
-    "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028",
-    "lastsale": "$25.00",
-    "netchange": "0.075",
-    "pctchange": "0.301%",
-    "volume": "1562",
-    "marketCap": "1516563100.00",
+    "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028",
+    "lastsale": "$24.9052",
+    "netchange": "-0.0948",
+    "pctchange": "-0.379%",
+    "volume": "364",
+    "marketCap": "1510812293.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11552,11 +11566,11 @@
   {
     "symbol": "ECG",
     "name": "Everus Construction Group Inc. Common Stock",
-    "lastsale": "$68.24",
-    "netchange": "0.99",
-    "pctchange": "1.472%",
-    "volume": "671392",
-    "marketCap": "3478333306.00",
+    "lastsale": "$68.62",
+    "netchange": "0.38",
+    "pctchange": "0.557%",
+    "volume": "351726",
+    "marketCap": "3497702689.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -11566,11 +11580,11 @@
   {
     "symbol": "ECL",
     "name": "Ecolab Inc. Common Stock",
-    "lastsale": "$247.98",
-    "netchange": "-0.88",
-    "pctchange": "-0.354%",
-    "volume": "824275",
-    "marketCap": "70218467380.00",
+    "lastsale": "$250.34",
+    "netchange": "2.36",
+    "pctchange": "0.952%",
+    "volume": "931504",
+    "marketCap": "70886729268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -11580,10 +11594,10 @@
   {
     "symbol": "ECO",
     "name": "Okeanis Eco Tankers Corp. Common Stock",
-    "lastsale": "$21.79",
-    "netchange": "-0.32",
-    "pctchange": "-1.447%",
-    "volume": "185820",
+    "lastsale": "$21.32",
+    "netchange": "-0.47",
+    "pctchange": "-2.157%",
+    "volume": "160638",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11594,11 +11608,11 @@
   {
     "symbol": "ECVT",
     "name": "Ecovyst Inc. Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "-0.17",
-    "pctchange": "-2.081%",
-    "volume": "577135",
-    "marketCap": "932078424.00",
+    "lastsale": "$8.06",
+    "netchange": "0.06",
+    "pctchange": "0.75%",
+    "volume": "508789",
+    "marketCap": "939069012.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -11608,11 +11622,11 @@
   {
     "symbol": "ED",
     "name": "Consolidated Edison Inc. Common Stock",
-    "lastsale": "$96.50",
-    "netchange": "-0.12",
-    "pctchange": "-0.124%",
-    "volume": "2615834",
-    "marketCap": "33428776335.00",
+    "lastsale": "$94.82",
+    "netchange": "-1.68",
+    "pctchange": "-1.741%",
+    "volume": "2813517",
+    "marketCap": "32846803856.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11622,10 +11636,10 @@
   {
     "symbol": "EDD",
     "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock",
-    "lastsale": "$4.71",
-    "netchange": "-0.01",
-    "pctchange": "-0.212%",
-    "volume": "239727",
+    "lastsale": "$4.73",
+    "netchange": "0.02",
+    "pctchange": "0.425%",
+    "volume": "99627",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -11636,10 +11650,10 @@
   {
     "symbol": "EDF",
     "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "80641",
+    "lastsale": "$5.12",
+    "netchange": "0.04",
+    "pctchange": "0.787%",
+    "volume": "165626",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -11650,11 +11664,11 @@
   {
     "symbol": "EDN",
     "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares",
-    "lastsale": "$45.00",
-    "netchange": "4.19",
-    "pctchange": "10.267%",
-    "volume": "303535",
-    "marketCap": "2039523975.00",
+    "lastsale": "$46.50",
+    "netchange": "1.50",
+    "pctchange": "3.333%",
+    "volume": "360895",
+    "marketCap": "2107508108.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -11664,11 +11678,11 @@
   {
     "symbol": "EDR",
     "name": "Endeavor Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$30.38",
-    "netchange": "0.09",
-    "pctchange": "0.297%",
-    "volume": "4378440",
-    "marketCap": "20784796263.00",
+    "lastsale": "$30.43",
+    "netchange": "0.05",
+    "pctchange": "0.165%",
+    "volume": "1004721",
+    "marketCap": "20819004289.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -11678,11 +11692,11 @@
   {
     "symbol": "EDU",
     "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)",
-    "lastsale": "$63.30",
-    "netchange": "-0.79",
-    "pctchange": "-1.233%",
-    "volume": "1943607",
-    "marketCap": "10351375129.00",
+    "lastsale": "$62.23",
+    "netchange": "-1.07",
+    "pctchange": "-1.69%",
+    "volume": "2927614",
+    "marketCap": "10176399278.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Other Consumer Services",
@@ -11692,11 +11706,11 @@
   {
     "symbol": "EE",
     "name": "Excelerate Energy Inc. Class A Common Stock",
-    "lastsale": "$32.10",
-    "netchange": "1.06",
-    "pctchange": "3.415%",
-    "volume": "253126",
-    "marketCap": "3411732193.00",
+    "lastsale": "$31.30",
+    "netchange": "-0.80",
+    "pctchange": "-2.492%",
+    "volume": "366902",
+    "marketCap": "3326704600.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil/Gas Transmission",
@@ -11706,10 +11720,10 @@
   {
     "symbol": "EEA",
     "name": "The European Equity Fund Inc. Common Stock",
-    "lastsale": "$8.79",
-    "netchange": "0.15",
-    "pctchange": "1.736%",
-    "volume": "8069",
+    "lastsale": "$8.78",
+    "netchange": "-0.01",
+    "pctchange": "-0.114%",
+    "volume": "7908",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -11720,11 +11734,11 @@
   {
     "symbol": "EEX",
     "name": "Emerald Holding Inc. Common Stock",
-    "lastsale": "$4.97",
-    "netchange": "-0.03",
-    "pctchange": "-0.60%",
-    "volume": "153960",
-    "marketCap": "1008832895.00",
+    "lastsale": "$4.84",
+    "netchange": "-0.13",
+    "pctchange": "-2.616%",
+    "volume": "154313",
+    "marketCap": "982444912.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -11734,11 +11748,11 @@
   {
     "symbol": "EFC",
     "name": "Ellington Financial Inc. Common Stock ",
-    "lastsale": "$12.16",
-    "netchange": "-0.04",
-    "pctchange": "-0.328%",
-    "volume": "673835",
-    "marketCap": "1102446710.00",
+    "lastsale": "$12.27",
+    "netchange": "0.11",
+    "pctchange": "0.905%",
+    "volume": "622819",
+    "marketCap": "1112419501.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -11748,10 +11762,10 @@
   {
     "symbol": "EFC^A",
     "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.33",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "7505",
+    "lastsale": "$25.35",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "4684",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11762,10 +11776,10 @@
   {
     "symbol": "EFC^B",
     "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.11",
-    "netchange": "-0.11",
-    "pctchange": "-0.474%",
-    "volume": "7343",
+    "lastsale": "$23.14",
+    "netchange": "0.03",
+    "pctchange": "0.13%",
+    "volume": "3250",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11776,10 +11790,10 @@
   {
     "symbol": "EFC^C",
     "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.28",
-    "netchange": "-0.39",
-    "pctchange": "-1.519%",
-    "volume": "7315",
+    "lastsale": "$25.3141",
+    "netchange": "0.0341",
+    "pctchange": "0.135%",
+    "volume": "472",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11791,9 +11805,9 @@
     "symbol": "EFC^D",
     "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock",
     "lastsale": "$24.00",
-    "netchange": "0.2755",
-    "pctchange": "1.161%",
-    "volume": "102",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "115",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11804,10 +11818,10 @@
   {
     "symbol": "EFC^E",
     "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3501",
+    "lastsale": "$25.54",
+    "netchange": "0.03",
+    "pctchange": "0.118%",
+    "volume": "424",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11818,10 +11832,10 @@
   {
     "symbol": "EFR",
     "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.00",
-    "netchange": "0.01",
-    "pctchange": "0.077%",
-    "volume": "35525",
+    "lastsale": "$12.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.154%",
+    "volume": "52397",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11832,11 +11846,11 @@
   {
     "symbol": "EFT",
     "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.46",
-    "netchange": "0.09",
-    "pctchange": "0.673%",
-    "volume": "45974",
-    "marketCap": "391556986.00",
+    "lastsale": "$13.47",
+    "netchange": "0.01",
+    "pctchange": "0.074%",
+    "volume": "47478",
+    "marketCap": "391847890.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -11846,11 +11860,11 @@
   {
     "symbol": "EFX",
     "name": "Equifax Inc. Common Stock",
-    "lastsale": "$260.78",
-    "netchange": "-2.80",
-    "pctchange": "-1.062%",
-    "volume": "663679",
-    "marketCap": "32324206472.00",
+    "lastsale": "$266.82",
+    "netchange": "6.04",
+    "pctchange": "2.316%",
+    "volume": "776419",
+    "marketCap": "33072876642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11860,11 +11874,11 @@
   {
     "symbol": "EFXT",
     "name": "Enerflex Ltd Common Shares",
-    "lastsale": "$9.52",
-    "netchange": "0.29",
-    "pctchange": "3.142%",
-    "volume": "225660",
-    "marketCap": "1180906601.00",
+    "lastsale": "$9.19",
+    "netchange": "-0.33",
+    "pctchange": "-3.466%",
+    "volume": "362899",
+    "marketCap": "1139971813.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -11874,11 +11888,11 @@
   {
     "symbol": "EG",
     "name": "Everest Group Ltd. Common Stock",
-    "lastsale": "$374.71",
-    "netchange": "-4.06",
-    "pctchange": "-1.072%",
-    "volume": "404466",
-    "marketCap": "16104505585.00",
+    "lastsale": "$371.40",
+    "netchange": "-3.31",
+    "pctchange": "-0.883%",
+    "volume": "257828",
+    "marketCap": "15962246469.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -11902,11 +11916,11 @@
   {
     "symbol": "EGY",
     "name": "VAALCO Energy Inc.  Common Stock",
-    "lastsale": "$4.82",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1216475",
-    "marketCap": "500042046.00",
+    "lastsale": "$4.81",
+    "netchange": "-0.01",
+    "pctchange": "-0.207%",
+    "volume": "1412748",
+    "marketCap": "499004614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11916,11 +11930,11 @@
   {
     "symbol": "EHAB",
     "name": "Enhabit Inc. Common Stock",
-    "lastsale": "$7.99",
-    "netchange": "-0.32",
-    "pctchange": "-3.851%",
-    "volume": "420311",
-    "marketCap": "401770119.00",
+    "lastsale": "$7.73",
+    "netchange": "-0.26",
+    "pctchange": "-3.254%",
+    "volume": "341516",
+    "marketCap": "388696248.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -11930,11 +11944,11 @@
   {
     "symbol": "EHC",
     "name": "Encompass Health Corporation Common Stock",
-    "lastsale": "$102.87",
-    "netchange": "0.47",
-    "pctchange": "0.459%",
-    "volume": "690006",
-    "marketCap": "10364105797.00",
+    "lastsale": "$102.50",
+    "netchange": "-0.37",
+    "pctchange": "-0.36%",
+    "volume": "536415",
+    "marketCap": "10326828465.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -11944,10 +11958,10 @@
   {
     "symbol": "EHI",
     "name": "Western Asset Global High Income Fund Inc Common Stock",
-    "lastsale": "$6.86",
-    "netchange": "0.02",
-    "pctchange": "0.292%",
-    "volume": "110531",
+    "lastsale": "$6.84",
+    "netchange": "-0.02",
+    "pctchange": "-0.292%",
+    "volume": "76962",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11958,11 +11972,11 @@
   {
     "symbol": "EIC",
     "name": "Eagle Point Income Company Inc. Common Stock",
-    "lastsale": "$15.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "187555",
-    "marketCap": "141193512.00",
+    "lastsale": "$15.82",
+    "netchange": "-0.03",
+    "pctchange": "-0.189%",
+    "volume": "222189",
+    "marketCap": "140926269.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -11972,11 +11986,11 @@
   {
     "symbol": "EICA",
     "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026",
-    "lastsale": "$23.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1087",
-    "marketCap": "213616430.00",
+    "lastsale": "$24.0056",
+    "netchange": "0.0256",
+    "pctchange": "0.107%",
+    "volume": "3330",
+    "marketCap": "213844477.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -11986,10 +12000,10 @@
   {
     "symbol": "EICB",
     "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028",
-    "lastsale": "$25.1356",
-    "netchange": "0.0034",
-    "pctchange": "0.014%",
-    "volume": "1127",
+    "lastsale": "$25.148",
+    "netchange": "0.0124",
+    "pctchange": "0.049%",
+    "volume": "4733",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -12000,10 +12014,10 @@
   {
     "symbol": "EICC",
     "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029",
-    "lastsale": "$25.19",
-    "netchange": "0.0355",
-    "pctchange": "0.141%",
-    "volume": "4905",
+    "lastsale": "$25.15",
+    "netchange": "-0.04",
+    "pctchange": "-0.159%",
+    "volume": "5611",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -12014,11 +12028,11 @@
   {
     "symbol": "EIG",
     "name": "Employers Holdings Inc Common Stock",
-    "lastsale": "$53.57",
-    "netchange": "0.34",
-    "pctchange": "0.639%",
-    "volume": "83685",
-    "marketCap": "1324041691.00",
+    "lastsale": "$53.37",
+    "netchange": "-0.20",
+    "pctchange": "-0.373%",
+    "volume": "112555",
+    "marketCap": "1319098470.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -12028,10 +12042,10 @@
   {
     "symbol": "EIIA",
     "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029",
-    "lastsale": "$25.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.12%",
-    "volume": "1666",
+    "lastsale": "$25.02",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "11471",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12042,11 +12056,11 @@
   {
     "symbol": "EIX",
     "name": "Edison International Common Stock",
-    "lastsale": "$84.92",
-    "netchange": "0.58",
-    "pctchange": "0.688%",
-    "volume": "2527260",
-    "marketCap": "32876800843.00",
+    "lastsale": "$83.95",
+    "netchange": "-0.97",
+    "pctchange": "-1.142%",
+    "volume": "2041160",
+    "marketCap": "32501265083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12056,11 +12070,11 @@
   {
     "symbol": "EL",
     "name": "Estee Lauder Companies Inc. (The) Common Stock",
-    "lastsale": "$78.17",
-    "netchange": "-1.12",
-    "pctchange": "-1.413%",
-    "volume": "4241398",
-    "marketCap": "28061312292.00",
+    "lastsale": "$79.32",
+    "netchange": "1.15",
+    "pctchange": "1.471%",
+    "volume": "4893774",
+    "marketCap": "28474137022.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Package Goods/Cosmetics",
@@ -12070,11 +12084,11 @@
   {
     "symbol": "ELAN",
     "name": "Elanco Animal Health Incorporated Common Stock",
-    "lastsale": "$12.12",
-    "netchange": "-0.13",
-    "pctchange": "-1.061%",
-    "volume": "6368993",
-    "marketCap": "5991556033.00",
+    "lastsale": "$12.50",
+    "netchange": "0.38",
+    "pctchange": "3.135%",
+    "volume": "4585186",
+    "marketCap": "6179410100.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12084,11 +12098,11 @@
   {
     "symbol": "ELC",
     "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066",
-    "lastsale": "$22.04",
-    "netchange": "0.01",
-    "pctchange": "0.045%",
-    "volume": "25596",
-    "marketCap": "4699755646.00",
+    "lastsale": "$21.92",
+    "netchange": "-0.12",
+    "pctchange": "-0.544%",
+    "volume": "47183",
+    "marketCap": "4674167140.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12098,11 +12112,11 @@
   {
     "symbol": "ELF",
     "name": "e.l.f. Beauty Inc. Common Stock",
-    "lastsale": "$131.23",
-    "netchange": "-5.17",
-    "pctchange": "-3.79%",
-    "volume": "1219128",
-    "marketCap": "7392322117.00",
+    "lastsale": "$139.60",
+    "netchange": "8.37",
+    "pctchange": "6.378%",
+    "volume": "2650296",
+    "marketCap": "7863812905.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Package Goods/Cosmetics",
@@ -12112,11 +12126,11 @@
   {
     "symbol": "ELME",
     "name": "Elme Communities Common Stock",
-    "lastsale": "$16.58",
-    "netchange": "0.02",
-    "pctchange": "0.121%",
-    "volume": "397239",
-    "marketCap": "1459210409.00",
+    "lastsale": "$16.72",
+    "netchange": "0.14",
+    "pctchange": "0.844%",
+    "volume": "379143",
+    "marketCap": "1471531848.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -12126,11 +12140,11 @@
   {
     "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": "$6.43",
-    "netchange": "0.01",
-    "pctchange": "0.156%",
-    "volume": "286087",
-    "marketCap": "2090308285.00",
+    "lastsale": "$6.32",
+    "netchange": "-0.11",
+    "pctchange": "-1.711%",
+    "volume": "380893",
+    "marketCap": "2054548734.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -12140,11 +12154,11 @@
   {
     "symbol": "ELPC",
     "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)",
-    "lastsale": "$5.60",
-    "netchange": "-0.08",
-    "pctchange": "-1.408%",
-    "volume": "4998",
-    "marketCap": "1820486220.00",
+    "lastsale": "$5.43",
+    "netchange": "-0.17",
+    "pctchange": "-3.036%",
+    "volume": "2459",
+    "marketCap": "1765221460.00",
     "country": "Brazil",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -12154,11 +12168,11 @@
   {
     "symbol": "ELS",
     "name": "Equity Lifestyle Properties Inc. Common Stock",
-    "lastsale": "$70.23",
-    "netchange": "0.22",
-    "pctchange": "0.314%",
-    "volume": "878779",
-    "marketCap": "13417387212.00",
+    "lastsale": "$69.70",
+    "netchange": "-0.53",
+    "pctchange": "-0.755%",
+    "volume": "830117",
+    "marketCap": "13316131122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12168,11 +12182,11 @@
   {
     "symbol": "ELV",
     "name": "Elevance Health Inc. Common Stock",
-    "lastsale": "$392.98",
-    "netchange": "-7.13",
-    "pctchange": "-1.782%",
-    "volume": "1693456",
-    "marketCap": "91141027839.00",
+    "lastsale": "$382.14",
+    "netchange": "-10.84",
+    "pctchange": "-2.758%",
+    "volume": "2730982",
+    "marketCap": "88626984524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -12182,10 +12196,10 @@
   {
     "symbol": "EMD",
     "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "-0.08",
-    "pctchange": "-0.788%",
-    "volume": "92001",
+    "lastsale": "$10.13",
+    "netchange": "0.06",
+    "pctchange": "0.596%",
+    "volume": "124553",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -12196,11 +12210,11 @@
   {
     "symbol": "EME",
     "name": "EMCOR Group Inc. Common Stock",
-    "lastsale": "$513.52",
-    "netchange": "-1.19",
-    "pctchange": "-0.231%",
-    "volume": "323210",
-    "marketCap": "23622977338.00",
+    "lastsale": "$509.03",
+    "netchange": "-4.49",
+    "pctchange": "-0.874%",
+    "volume": "313285",
+    "marketCap": "23416428093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -12210,10 +12224,10 @@
   {
     "symbol": "EMF",
     "name": "Templeton Emerging Markets Fund Common Stock",
-    "lastsale": "$12.76",
-    "netchange": "0.05",
-    "pctchange": "0.393%",
-    "volume": "42421",
+    "lastsale": "$12.68",
+    "netchange": "-0.08",
+    "pctchange": "-0.627%",
+    "volume": "45541",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -12224,11 +12238,11 @@
   {
     "symbol": "EMN",
     "name": "Eastman Chemical Company Common Stock",
-    "lastsale": "$101.51",
-    "netchange": "-0.43",
-    "pctchange": "-0.422%",
-    "volume": "1295721",
-    "marketCap": "11766287620.00",
+    "lastsale": "$101.07",
+    "netchange": "-0.44",
+    "pctchange": "-0.433%",
+    "volume": "1309228",
+    "marketCap": "11715286078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -12238,10 +12252,10 @@
   {
     "symbol": "EMO",
     "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock",
-    "lastsale": "$49.12",
-    "netchange": "1.125",
-    "pctchange": "2.344%",
-    "volume": "70821",
+    "lastsale": "$49.06",
+    "netchange": "-0.06",
+    "pctchange": "-0.122%",
+    "volume": "60392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -12252,11 +12266,11 @@
   {
     "symbol": "EMP",
     "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066",
-    "lastsale": "$22.28",
-    "netchange": "0.0997",
-    "pctchange": "0.449%",
-    "volume": "22000",
-    "marketCap": "4777010552.00",
+    "lastsale": "$22.22",
+    "netchange": "-0.06",
+    "pctchange": "-0.269%",
+    "volume": "17061",
+    "marketCap": "4764146071.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12266,11 +12280,11 @@
   {
     "symbol": "EMR",
     "name": "Emerson Electric Company Common Stock",
-    "lastsale": "$133.15",
-    "netchange": "-1.18",
-    "pctchange": "-0.878%",
-    "volume": "2377869",
-    "marketCap": "75922130000.00",
+    "lastsale": "$130.98",
+    "netchange": "-2.17",
+    "pctchange": "-1.63%",
+    "volume": "2628210",
+    "marketCap": "74684796000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -12280,11 +12294,11 @@
   {
     "symbol": "ENB",
     "name": "Enbridge Inc Common Stock",
-    "lastsale": "$43.92",
-    "netchange": "0.28",
-    "pctchange": "0.642%",
-    "volume": "5538085",
-    "marketCap": "93377905916.00",
+    "lastsale": "$43.14",
+    "netchange": "-0.78",
+    "pctchange": "-1.776%",
+    "volume": "4658107",
+    "marketCap": "91719555128.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12294,11 +12308,11 @@
   {
     "symbol": "ENFN",
     "name": "Enfusion Inc. Class A Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "-0.11",
-    "pctchange": "-1.088%",
-    "volume": "285198",
-    "marketCap": "1285708380.00",
+    "lastsale": "$10.21",
+    "netchange": "0.21",
+    "pctchange": "2.10%",
+    "volume": "425494",
+    "marketCap": "1312708256.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -12308,11 +12322,11 @@
   {
     "symbol": "ENFY",
     "name": "Enlightify Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "0.12",
-    "pctchange": "8.219%",
-    "volume": "91663",
-    "marketCap": "23373790.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.12",
+    "pctchange": "-7.595%",
+    "volume": "12425",
+    "marketCap": "21598565.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -12322,11 +12336,11 @@
   {
     "symbol": "ENIC",
     "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)",
-    "lastsale": "$2.76",
-    "netchange": "0.03",
-    "pctchange": "1.099%",
-    "volume": "288915",
-    "marketCap": "3817993957.00",
+    "lastsale": "$2.77",
+    "netchange": "0.01",
+    "pctchange": "0.362%",
+    "volume": "438907",
+    "marketCap": "3831827269.00",
     "country": "Chile",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12336,11 +12350,11 @@
   {
     "symbol": "ENJ",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052",
-    "lastsale": "$22.3462",
-    "netchange": "0.2162",
-    "pctchange": "0.977%",
-    "volume": "550",
-    "marketCap": "4791204362.00",
+    "lastsale": "$22.1212",
+    "netchange": "-0.225",
+    "pctchange": "-1.007%",
+    "volume": "7585",
+    "marketCap": "4742962559.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -12350,11 +12364,11 @@
   {
     "symbol": "ENLC",
     "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests",
-    "lastsale": "$15.47",
-    "netchange": "0.19",
-    "pctchange": "1.243%",
-    "volume": "1497441",
-    "marketCap": "7070920563.00",
+    "lastsale": "$15.33",
+    "netchange": "-0.14",
+    "pctchange": "-0.905%",
+    "volume": "3667014",
+    "marketCap": "7006930332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12364,11 +12378,11 @@
   {
     "symbol": "ENO",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066",
-    "lastsale": "$23.42",
-    "netchange": "0.05",
-    "pctchange": "0.214%",
-    "volume": "5748",
-    "marketCap": "5007918413.00",
+    "lastsale": "$23.45",
+    "netchange": "0.03",
+    "pctchange": "0.128%",
+    "volume": "9116",
+    "marketCap": "5014333339.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Power Generation",
@@ -12378,11 +12392,11 @@
   {
     "symbol": "ENOV",
     "name": "Enovis Corporation Common Stock",
-    "lastsale": "$47.88",
-    "netchange": "-0.74",
-    "pctchange": "-1.522%",
-    "volume": "507852",
-    "marketCap": "2675316833.00",
+    "lastsale": "$47.63",
+    "netchange": "-0.25",
+    "pctchange": "-0.522%",
+    "volume": "576995",
+    "marketCap": "2661347969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -12392,11 +12406,11 @@
   {
     "symbol": "ENR",
     "name": "Energizer Holdings Inc. Common Stock",
-    "lastsale": "$38.80",
-    "netchange": "-0.22",
-    "pctchange": "-0.564%",
-    "volume": "300022",
-    "marketCap": "2790449091.00",
+    "lastsale": "$37.88",
+    "netchange": "-0.92",
+    "pctchange": "-2.371%",
+    "volume": "260495",
+    "marketCap": "2724283803.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -12406,11 +12420,11 @@
   {
     "symbol": "ENS",
     "name": "EnerSys Common Stock",
-    "lastsale": "$95.46",
-    "netchange": "-1.15",
-    "pctchange": "-1.19%",
-    "volume": "200242",
-    "marketCap": "3801232378.00",
+    "lastsale": "$94.71",
+    "netchange": "-0.75",
+    "pctchange": "-0.786%",
+    "volume": "214000",
+    "marketCap": "3771367259.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -12420,11 +12434,11 @@
   {
     "symbol": "ENVA",
     "name": "Enova International Inc. Common Stock",
-    "lastsale": "$105.87",
-    "netchange": "-0.20",
-    "pctchange": "-0.189%",
-    "volume": "129757",
-    "marketCap": "2774441077.00",
+    "lastsale": "$105.71",
+    "netchange": "-0.16",
+    "pctchange": "-0.151%",
+    "volume": "131628",
+    "marketCap": "2770248100.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -12434,11 +12448,11 @@
   {
     "symbol": "ENZ",
     "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)",
-    "lastsale": "$1.04",
-    "netchange": "-0.02",
-    "pctchange": "-1.887%",
-    "volume": "55512",
-    "marketCap": "54333837.00",
+    "lastsale": "$1.05",
+    "netchange": "0.01",
+    "pctchange": "0.962%",
+    "volume": "54032",
+    "marketCap": "54856278.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -12449,9 +12463,9 @@
     "symbol": "EOD",
     "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest",
     "lastsale": "$5.07",
-    "netchange": "0.02",
-    "pctchange": "0.396%",
-    "volume": "74664",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "93832",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -12462,11 +12476,11 @@
   {
     "symbol": "EOG",
     "name": "EOG Resources Inc. Common Stock",
-    "lastsale": "$130.02",
-    "netchange": "0.49",
-    "pctchange": "0.378%",
-    "volume": "2623869",
-    "marketCap": "73129802438.00",
+    "lastsale": "$127.81",
+    "netchange": "-2.21",
+    "pctchange": "-1.70%",
+    "volume": "2927912",
+    "marketCap": "71886787030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12476,10 +12490,10 @@
   {
     "symbol": "EOI",
     "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest",
-    "lastsale": "$21.81",
-    "netchange": "-0.17",
-    "pctchange": "-0.773%",
-    "volume": "61629",
+    "lastsale": "$21.74",
+    "netchange": "-0.07",
+    "pctchange": "-0.321%",
+    "volume": "73833",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -12490,10 +12504,10 @@
   {
     "symbol": "EOS",
     "name": "Eaton Vance Enhance Equity Income Fund II Common Stock",
-    "lastsale": "$23.85",
-    "netchange": "-0.10",
-    "pctchange": "-0.418%",
-    "volume": "104841",
+    "lastsale": "$24.06",
+    "netchange": "0.21",
+    "pctchange": "0.881%",
+    "volume": "103873",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2005",
@@ -12504,11 +12518,11 @@
   {
     "symbol": "EOT",
     "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST",
-    "lastsale": "$17.37",
-    "netchange": "-0.17",
-    "pctchange": "-0.969%",
-    "volume": "54459",
-    "marketCap": "271404878.00",
+    "lastsale": "$17.40",
+    "netchange": "0.03",
+    "pctchange": "0.173%",
+    "volume": "36186",
+    "marketCap": "271873625.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12518,10 +12532,10 @@
   {
     "symbol": "EP^C",
     "name": "El Paso Corporation Preferred Stock",
-    "lastsale": "$48.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1952",
+    "lastsale": "$48.13",
+    "netchange": "-0.38",
+    "pctchange": "-0.783%",
+    "volume": "5571",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12532,11 +12546,11 @@
   {
     "symbol": "EPAC",
     "name": "Enerpac Tool Group Corp. Common Stock",
-    "lastsale": "$47.47",
-    "netchange": "-1.42",
-    "pctchange": "-2.904%",
-    "volume": "248063",
-    "marketCap": "2572600905.00",
+    "lastsale": "$47.14",
+    "netchange": "-0.33",
+    "pctchange": "-0.695%",
+    "volume": "261852",
+    "marketCap": "2554716804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12546,11 +12560,11 @@
   {
     "symbol": "EPAM",
     "name": "EPAM Systems Inc. Common Stock",
-    "lastsale": "$240.37",
-    "netchange": "-1.54",
-    "pctchange": "-0.637%",
-    "volume": "1118434",
-    "marketCap": "13634129408.00",
+    "lastsale": "$245.45",
+    "netchange": "5.08",
+    "pctchange": "2.113%",
+    "volume": "1982654",
+    "marketCap": "13922274257.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -12560,11 +12574,11 @@
   {
     "symbol": "EPC",
     "name": "Edgewell Personal Care Company Common Stock",
-    "lastsale": "$37.16",
-    "netchange": "-1.09",
-    "pctchange": "-2.85%",
-    "volume": "549593",
-    "marketCap": "1810478677.00",
+    "lastsale": "$36.75",
+    "netchange": "-0.41",
+    "pctchange": "-1.103%",
+    "volume": "361878",
+    "marketCap": "1790502998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -12574,11 +12588,11 @@
   {
     "symbol": "EPD",
     "name": "Enterprise Products Partners L.P. Common Stock",
-    "lastsale": "$32.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3346012",
-    "marketCap": "71204837633.00",
+    "lastsale": "$32.80",
+    "netchange": "-0.05",
+    "pctchange": "-0.152%",
+    "volume": "4193679",
+    "marketCap": "71096458885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12588,11 +12602,11 @@
   {
     "symbol": "EPR",
     "name": "EPR Properties Common Stock",
-    "lastsale": "$44.99",
-    "netchange": "-0.04",
-    "pctchange": "-0.089%",
-    "volume": "414917",
-    "marketCap": "3407160050.00",
+    "lastsale": "$45.10",
+    "netchange": "0.11",
+    "pctchange": "0.244%",
+    "volume": "342683",
+    "marketCap": "3415490515.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -12602,10 +12616,10 @@
   {
     "symbol": "EPR^C",
     "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares",
-    "lastsale": "$21.12",
-    "netchange": "-0.06",
-    "pctchange": "-0.283%",
-    "volume": "2705",
+    "lastsale": "$21.32",
+    "netchange": "0.20",
+    "pctchange": "0.947%",
+    "volume": "5790",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12616,10 +12630,10 @@
   {
     "symbol": "EPR^E",
     "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E",
-    "lastsale": "$29.1148",
-    "netchange": "-0.0352",
-    "pctchange": "-0.121%",
-    "volume": "2988",
+    "lastsale": "$29.21",
+    "netchange": "0.0952",
+    "pctchange": "0.327%",
+    "volume": "4249",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12630,10 +12644,10 @@
   {
     "symbol": "EPR^G",
     "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares",
-    "lastsale": "$22.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.181%",
-    "volume": "1442",
+    "lastsale": "$22.1001",
+    "netchange": "0.0701",
+    "pctchange": "0.318%",
+    "volume": "2477",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12644,11 +12658,11 @@
   {
     "symbol": "EPRT",
     "name": "Essential Properties Realty Trust Inc. Common Stock",
-    "lastsale": "$32.90",
-    "netchange": "-0.39",
-    "pctchange": "-1.172%",
-    "volume": "695618",
-    "marketCap": "5768417404.00",
+    "lastsale": "$32.67",
+    "netchange": "-0.23",
+    "pctchange": "-0.699%",
+    "volume": "959786",
+    "marketCap": "5728091082.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -12658,11 +12672,11 @@
   {
     "symbol": "EQBK",
     "name": "Equity Bancshares Inc. Class A Common Stock",
-    "lastsale": "$48.12",
-    "netchange": "0.09",
-    "pctchange": "0.187%",
-    "volume": "85926",
-    "marketCap": "735733579.00",
+    "lastsale": "$47.53",
+    "netchange": "-0.59",
+    "pctchange": "-1.226%",
+    "volume": "46098",
+    "marketCap": "726712739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12672,11 +12686,11 @@
   {
     "symbol": "EQC",
     "name": "Equity Commonwealth Common Shares of Beneficial Interest",
-    "lastsale": "$20.33",
-    "netchange": "0.18",
-    "pctchange": "0.893%",
-    "volume": "4140742",
-    "marketCap": "2182100850.00",
+    "lastsale": "$20.39",
+    "netchange": "0.06",
+    "pctchange": "0.295%",
+    "volume": "14314984",
+    "marketCap": "2188540892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12686,11 +12700,11 @@
   {
     "symbol": "EQH",
     "name": "Equitable Holdings Inc. Common Stock",
-    "lastsale": "$47.73",
-    "netchange": "0.01",
-    "pctchange": "0.021%",
-    "volume": "2316205",
-    "marketCap": "14955594722.00",
+    "lastsale": "$47.25",
+    "netchange": "-0.48",
+    "pctchange": "-1.006%",
+    "volume": "1504163",
+    "marketCap": "14805192764.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -12700,10 +12714,10 @@
   {
     "symbol": "EQH^A",
     "name": "Equitable Holdings Inc. Depositary Shares",
-    "lastsale": "$22.10",
-    "netchange": "0.01",
-    "pctchange": "0.045%",
-    "volume": "60807",
+    "lastsale": "$21.90",
+    "netchange": "-0.20",
+    "pctchange": "-0.905%",
+    "volume": "61800",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12714,10 +12728,10 @@
   {
     "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": "$18.74",
-    "netchange": "-0.07",
-    "pctchange": "-0.372%",
-    "volume": "28353",
+    "lastsale": "$18.62",
+    "netchange": "-0.12",
+    "pctchange": "-0.64%",
+    "volume": "16604",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12728,11 +12742,11 @@
   {
     "symbol": "EQNR",
     "name": "Equinor ASA",
-    "lastsale": "$24.12",
-    "netchange": "0.13",
-    "pctchange": "0.542%",
-    "volume": "1398013",
-    "marketCap": "71026963433.00",
+    "lastsale": "$23.23",
+    "netchange": "-0.89",
+    "pctchange": "-3.69%",
+    "volume": "2748677",
+    "marketCap": "68406150935.00",
     "country": "Norway",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -12742,11 +12756,11 @@
   {
     "symbol": "EQR",
     "name": "Equity Residential Common Shares of Beneficial Interest",
-    "lastsale": "$73.38",
-    "netchange": "-0.41",
-    "pctchange": "-0.556%",
-    "volume": "1180234",
-    "marketCap": "27842534949.00",
+    "lastsale": "$73.75",
+    "netchange": "0.37",
+    "pctchange": "0.504%",
+    "volume": "1028988",
+    "marketCap": "27982923855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12756,11 +12770,11 @@
   {
     "symbol": "EQS",
     "name": "Equus Total Return Inc. Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "0.01",
-    "pctchange": "0.862%",
-    "volume": "1522",
-    "marketCap": "15895822.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.02",
+    "pctchange": "-1.709%",
+    "volume": "6964",
+    "marketCap": "15624099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -12770,11 +12784,11 @@
   {
     "symbol": "EQT",
     "name": "EQT Corporation Common Stock",
-    "lastsale": "$44.45",
-    "netchange": "-0.24",
-    "pctchange": "-0.537%",
-    "volume": "7874159",
-    "marketCap": "26522603800.00",
+    "lastsale": "$43.33",
+    "netchange": "-1.12",
+    "pctchange": "-2.52%",
+    "volume": "7156843",
+    "marketCap": "25854317720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12787,7 +12801,7 @@
     "lastsale": "$9.93",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6158",
+    "volume": "17151",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12798,11 +12812,11 @@
   {
     "symbol": "ERJ",
     "name": "Embraer S.A. Common Stock",
-    "lastsale": "$37.50",
-    "netchange": "0.39",
-    "pctchange": "1.051%",
-    "volume": "607285",
-    "marketCap": "6887182575.00",
+    "lastsale": "$37.84",
+    "netchange": "0.34",
+    "pctchange": "0.907%",
+    "volume": "1035646",
+    "marketCap": "6949626364.00",
     "country": "Brazil",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -12812,11 +12826,11 @@
   {
     "symbol": "ERO",
     "name": "Ero Copper Corp. Common Shares",
-    "lastsale": "$14.76",
-    "netchange": "-0.07",
-    "pctchange": "-0.472%",
-    "volume": "386054",
-    "marketCap": "1523713353.00",
+    "lastsale": "$14.18",
+    "netchange": "-0.58",
+    "pctchange": "-3.93%",
+    "volume": "441614",
+    "marketCap": "1463838438.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Mining",
@@ -12826,11 +12840,11 @@
   {
     "symbol": "ES",
     "name": "Eversource Energy (D/B/A) Common Stock",
-    "lastsale": "$61.64",
-    "netchange": "-0.15",
-    "pctchange": "-0.243%",
-    "volume": "1674586",
-    "marketCap": "22585024643.00",
+    "lastsale": "$59.78",
+    "netchange": "-1.86",
+    "pctchange": "-3.018%",
+    "volume": "2574355",
+    "marketCap": "21903516761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12840,11 +12854,11 @@
   {
     "symbol": "ESAB",
     "name": "ESAB Corporation Common Stock",
-    "lastsale": "$130.32",
-    "netchange": "-0.68",
-    "pctchange": "-0.519%",
-    "volume": "198952",
-    "marketCap": "7877600953.00",
+    "lastsale": "$128.41",
+    "netchange": "-1.91",
+    "pctchange": "-1.466%",
+    "volume": "337500",
+    "marketCap": "7762145015.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -12854,11 +12868,11 @@
   {
     "symbol": "ESE",
     "name": "ESCO Technologies Inc. Common Stock",
-    "lastsale": "$144.54",
-    "netchange": "-1.75",
-    "pctchange": "-1.196%",
-    "volume": "70635",
-    "marketCap": "3727033424.00",
+    "lastsale": "$143.51",
+    "netchange": "-1.03",
+    "pctchange": "-0.713%",
+    "volume": "45503",
+    "marketCap": "3700474378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -12868,11 +12882,11 @@
   {
     "symbol": "ESI",
     "name": "Element Solutions Inc. Common Stock",
-    "lastsale": "$27.65",
-    "netchange": "-0.16",
-    "pctchange": "-0.575%",
-    "volume": "999694",
-    "marketCap": "6695796802.00",
+    "lastsale": "$27.82",
+    "netchange": "0.17",
+    "pctchange": "0.615%",
+    "volume": "782904",
+    "marketCap": "6736964450.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -12882,11 +12896,11 @@
   {
     "symbol": "ESNT",
     "name": "Essent Group Ltd. Common Shares",
-    "lastsale": "$56.40",
-    "netchange": "0.09",
-    "pctchange": "0.16%",
-    "volume": "464506",
-    "marketCap": "5990420927.00",
+    "lastsale": "$56.14",
+    "netchange": "-0.26",
+    "pctchange": "-0.461%",
+    "volume": "533882",
+    "marketCap": "5962805511.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -12896,11 +12910,11 @@
   {
     "symbol": "ESRT",
     "name": "Empire State Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$10.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.183%",
-    "volume": "533395",
-    "marketCap": "1822657311.00",
+    "lastsale": "$10.89",
+    "netchange": "-0.04",
+    "pctchange": "-0.366%",
+    "volume": "542152",
+    "marketCap": "1815987019.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -12910,11 +12924,11 @@
   {
     "symbol": "ESS",
     "name": "Essex Property Trust Inc. Common Stock",
-    "lastsale": "$299.67",
-    "netchange": "-1.72",
-    "pctchange": "-0.571%",
-    "volume": "261833",
-    "marketCap": "19259037230.00",
+    "lastsale": "$300.10",
+    "netchange": "0.43",
+    "pctchange": "0.143%",
+    "volume": "318988",
+    "marketCap": "19286672249.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -12924,11 +12938,11 @@
   {
     "symbol": "ESTC",
     "name": "Elastic N.V. Ordinary Shares",
-    "lastsale": "$111.53",
-    "netchange": "-4.69",
-    "pctchange": "-4.035%",
-    "volume": "2748228",
-    "marketCap": "11558030787.00",
+    "lastsale": "$110.98",
+    "netchange": "-0.55",
+    "pctchange": "-0.493%",
+    "volume": "1585755",
+    "marketCap": "11501033414.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -12938,11 +12952,11 @@
   {
     "symbol": "ET",
     "name": "Energy Transfer LP Common Units ",
-    "lastsale": "$19.07",
-    "netchange": "0.09",
-    "pctchange": "0.474%",
-    "volume": "11223911",
-    "marketCap": "65294087979.00",
+    "lastsale": "$19.26",
+    "netchange": "0.19",
+    "pctchange": "0.996%",
+    "volume": "14511888",
+    "marketCap": "65944632117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12952,10 +12966,10 @@
   {
     "symbol": "ET^I",
     "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units",
-    "lastsale": "$11.94",
-    "netchange": "-0.01",
-    "pctchange": "-0.084%",
-    "volume": "31954",
+    "lastsale": "$12.00",
+    "netchange": "0.06",
+    "pctchange": "0.503%",
+    "volume": "17049",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12966,11 +12980,11 @@
   {
     "symbol": "ETB",
     "name": "Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.09",
-    "netchange": "0.03",
-    "pctchange": "0.199%",
-    "volume": "62937",
-    "marketCap": "443214396.00",
+    "lastsale": "$15.07",
+    "netchange": "-0.02",
+    "pctchange": "-0.133%",
+    "volume": "56284",
+    "marketCap": "442626968.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12980,11 +12994,11 @@
   {
     "symbol": "ETD",
     "name": "Ethan Allen Interiors Inc. Common Stock",
-    "lastsale": "$30.37",
-    "netchange": "-0.68",
-    "pctchange": "-2.19%",
-    "volume": "131295",
-    "marketCap": "772307885.00",
+    "lastsale": "$30.15",
+    "netchange": "-0.22",
+    "pctchange": "-0.724%",
+    "volume": "132795",
+    "marketCap": "766713294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12994,10 +13008,10 @@
   {
     "symbol": "ETG",
     "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.24",
-    "netchange": "0.03",
-    "pctchange": "0.156%",
-    "volume": "120152",
+    "lastsale": "$19.30",
+    "netchange": "0.06",
+    "pctchange": "0.312%",
+    "volume": "155160",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13022,10 +13036,10 @@
   {
     "symbol": "ETJ",
     "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.36",
-    "netchange": "-0.03",
-    "pctchange": "-0.319%",
-    "volume": "112856",
+    "lastsale": "$9.37",
+    "netchange": "0.01",
+    "pctchange": "0.107%",
+    "volume": "107255",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13036,11 +13050,11 @@
   {
     "symbol": "ETN",
     "name": "Eaton Corporation PLC Ordinary Shares",
-    "lastsale": "$371.05",
-    "netchange": "-6.47",
-    "pctchange": "-1.714%",
-    "volume": "1624965",
-    "marketCap": "146638960000.00",
+    "lastsale": "$371.22",
+    "netchange": "0.17",
+    "pctchange": "0.046%",
+    "volume": "1479134",
+    "marketCap": "146706144000.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13050,11 +13064,11 @@
   {
     "symbol": "ETO",
     "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock",
-    "lastsale": "$26.44",
-    "netchange": "0.08",
-    "pctchange": "0.303%",
-    "volume": "19257",
-    "marketCap": "433302369.00",
+    "lastsale": "$26.50",
+    "netchange": "0.06",
+    "pctchange": "0.227%",
+    "volume": "21036",
+    "marketCap": "434285657.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -13064,11 +13078,11 @@
   {
     "symbol": "ETR",
     "name": "Entergy Corporation Common Stock",
-    "lastsale": "$153.73",
-    "netchange": "2.08",
-    "pctchange": "1.372%",
-    "volume": "1747922",
-    "marketCap": "32960943992.00",
+    "lastsale": "$151.56",
+    "netchange": "-2.17",
+    "pctchange": "-1.412%",
+    "volume": "1124916",
+    "marketCap": "32495678602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13078,11 +13092,11 @@
   {
     "symbol": "ETV",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.40",
-    "netchange": "-0.04",
-    "pctchange": "-0.277%",
-    "volume": "270223",
-    "marketCap": "1573464226.00",
+    "lastsale": "$14.52",
+    "netchange": "0.12",
+    "pctchange": "0.833%",
+    "volume": "171421",
+    "marketCap": "1586576427.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13092,11 +13106,11 @@
   {
     "symbol": "ETW",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.62",
-    "netchange": "0.01",
-    "pctchange": "0.116%",
-    "volume": "242635",
-    "marketCap": "944732915.00",
+    "lastsale": "$8.67",
+    "netchange": "0.05",
+    "pctchange": "0.58%",
+    "volume": "302290",
+    "marketCap": "950212805.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -13106,11 +13120,11 @@
   {
     "symbol": "ETWO",
     "name": "E2open Parent Holdings Inc.Class A Common Stock",
-    "lastsale": "$3.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.949%",
-    "volume": "1198405",
-    "marketCap": "967243990.00",
+    "lastsale": "$3.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.319%",
+    "volume": "582974",
+    "marketCap": "964153754.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -13120,11 +13134,11 @@
   {
     "symbol": "ETX           ",
     "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$18.39",
-    "netchange": "-0.08",
-    "pctchange": "-0.433%",
-    "volume": "21528",
-    "marketCap": "200174341.00",
+    "lastsale": "$18.345",
+    "netchange": "-0.045",
+    "pctchange": "-0.245%",
+    "volume": "30378",
+    "marketCap": "199684518.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -13134,10 +13148,10 @@
   {
     "symbol": "ETY",
     "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.14",
-    "netchange": "0.03",
-    "pctchange": "0.199%",
-    "volume": "181206",
+    "lastsale": "$15.26",
+    "netchange": "0.12",
+    "pctchange": "0.793%",
+    "volume": "202498",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -13148,11 +13162,11 @@
   {
     "symbol": "EVC",
     "name": "Entravision Communications Corporation Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "266409",
-    "marketCap": "215069193.00",
+    "lastsale": "$2.37",
+    "netchange": "-0.02",
+    "pctchange": "-0.837%",
+    "volume": "306406",
+    "marketCap": "213269451.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -13162,11 +13176,11 @@
   {
     "symbol": "EVEX",
     "name": "Eve Holding Inc. Common Stock",
-    "lastsale": "$4.29",
-    "netchange": "0.20",
-    "pctchange": "4.89%",
-    "volume": "672281",
-    "marketCap": "1276894038.00",
+    "lastsale": "$4.46",
+    "netchange": "0.17",
+    "pctchange": "3.963%",
+    "volume": "363741",
+    "marketCap": "1327493569.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -13176,11 +13190,11 @@
   {
     "symbol": "EVF",
     "name": "Eaton Vance Senior Income Trust Common Stock",
-    "lastsale": "$6.24",
-    "netchange": "-0.01",
-    "pctchange": "-0.16%",
-    "volume": "49258",
-    "marketCap": "109442474.00",
+    "lastsale": "$6.2399",
+    "netchange": "-0.0001",
+    "pctchange": "-0.002%",
+    "volume": "49807",
+    "marketCap": "109440720.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13190,10 +13204,10 @@
   {
     "symbol": "EVG",
     "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.29",
-    "netchange": "0.02",
-    "pctchange": "0.177%",
-    "volume": "21389",
+    "lastsale": "$11.285",
+    "netchange": "-0.005",
+    "pctchange": "-0.044%",
+    "volume": "18196",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -13204,11 +13218,11 @@
   {
     "symbol": "EVH",
     "name": "Evolent Health Inc Class A Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "-0.26",
-    "pctchange": "-2.259%",
-    "volume": "2345173",
-    "marketCap": "1311343988.00",
+    "lastsale": "$11.15",
+    "netchange": "-0.10",
+    "pctchange": "-0.889%",
+    "volume": "2375484",
+    "marketCap": "1299687597.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Consumer Services",
@@ -13219,9 +13233,9 @@
     "symbol": "EVN",
     "name": "Eaton Vance Municipal Income Trust Common Stock",
     "lastsale": "$10.64",
-    "netchange": "-0.12",
-    "pctchange": "-1.115%",
-    "volume": "139061",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "78155",
     "marketCap": "422058614.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -13232,11 +13246,11 @@
   {
     "symbol": "EVR",
     "name": "Evercore Inc. Class A Common Stock",
-    "lastsale": "$296.68",
-    "netchange": "-4.28",
-    "pctchange": "-1.422%",
-    "volume": "339011",
-    "marketCap": "11294248914.00",
+    "lastsale": "$297.76",
+    "netchange": "1.08",
+    "pctchange": "0.364%",
+    "volume": "448590",
+    "marketCap": "11335363208.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -13249,7 +13263,7 @@
     "lastsale": "$13.48",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "671461",
+    "volume": "364688",
     "marketCap": "1162603912.00",
     "country": "United States",
     "ipoyear": "",
@@ -13260,10 +13274,10 @@
   {
     "symbol": "EVT",
     "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$25.38",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "97437",
+    "lastsale": "$25.31",
+    "netchange": "-0.07",
+    "pctchange": "-0.276%",
+    "volume": "92348",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13274,11 +13288,11 @@
   {
     "symbol": "EVTC",
     "name": "Evertec Inc. Common Stock",
-    "lastsale": "$35.08",
-    "netchange": "-0.67",
-    "pctchange": "-1.874%",
-    "volume": "174169",
-    "marketCap": "2231581821.00",
+    "lastsale": "$35.43",
+    "netchange": "0.35",
+    "pctchange": "0.998%",
+    "volume": "217567",
+    "marketCap": "2253846748.00",
     "country": "Puerto Rico",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -13288,11 +13302,11 @@
   {
     "symbol": "EVTL",
     "name": "Vertical Aerospace Ltd. Ordinary Shares",
-    "lastsale": "$7.63",
-    "netchange": "0.04",
-    "pctchange": "0.527%",
-    "volume": "109194",
-    "marketCap": "168813170.00",
+    "lastsale": "$8.42",
+    "netchange": "0.79",
+    "pctchange": "10.354%",
+    "volume": "161936",
+    "marketCap": "186291860.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Aerospace",
@@ -13302,11 +13316,11 @@
   {
     "symbol": "EW",
     "name": "Edwards Lifesciences Corporation Common Stock",
-    "lastsale": "$72.43",
-    "netchange": "-1.77",
-    "pctchange": "-2.385%",
-    "volume": "4559520",
-    "marketCap": "42719214000.00",
+    "lastsale": "$71.53",
+    "netchange": "-0.90",
+    "pctchange": "-1.243%",
+    "volume": "3667036",
+    "marketCap": "42188394000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -13316,10 +13330,10 @@
   {
     "symbol": "EXG",
     "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.54",
-    "netchange": "0.01",
-    "pctchange": "0.117%",
-    "volume": "455915",
+    "lastsale": "$8.59",
+    "netchange": "0.05",
+    "pctchange": "0.585%",
+    "volume": "373829",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13330,11 +13344,11 @@
   {
     "symbol": "EXK",
     "name": "Endeavour Silver Corporation Ordinary Shares (Canada)",
-    "lastsale": "$4.18",
-    "netchange": "-0.10",
-    "pctchange": "-2.336%",
-    "volume": "4774357",
-    "marketCap": "1028359683.00",
+    "lastsale": "$4.11",
+    "netchange": "-0.07",
+    "pctchange": "-1.675%",
+    "volume": "3037721",
+    "marketCap": "1011138349.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -13344,11 +13358,11 @@
   {
     "symbol": "EXP",
     "name": "Eagle Materials Inc Common Stock",
-    "lastsale": "$300.00",
-    "netchange": "-1.84",
-    "pctchange": "-0.61%",
-    "volume": "324351",
-    "marketCap": "10063021800.00",
+    "lastsale": "$296.70",
+    "netchange": "-3.30",
+    "pctchange": "-1.10%",
+    "volume": "287032",
+    "marketCap": "9952328560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -13358,11 +13372,11 @@
   {
     "symbol": "EXPD",
     "name": "Expeditors International of Washington Inc. Common Stock",
-    "lastsale": "$120.45",
-    "netchange": "-0.75",
-    "pctchange": "-0.619%",
-    "volume": "1027410",
-    "marketCap": "16860093662.00",
+    "lastsale": "$119.28",
+    "netchange": "-1.17",
+    "pctchange": "-0.971%",
+    "volume": "974505",
+    "marketCap": "16696321893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -13372,11 +13386,11 @@
   {
     "symbol": "EXR",
     "name": "Extra Space Storage Inc Common Stock",
-    "lastsale": "$163.64",
-    "netchange": "-0.36",
-    "pctchange": "-0.22%",
-    "volume": "516555",
-    "marketCap": "34688991231.00",
+    "lastsale": "$163.54",
+    "netchange": "-0.10",
+    "pctchange": "-0.061%",
+    "volume": "632686",
+    "marketCap": "34667792874.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -13386,11 +13400,11 @@
   {
     "symbol": "EXTO",
     "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares",
-    "lastsale": "$3.79",
-    "netchange": "-0.04",
-    "pctchange": "-1.044%",
-    "volume": "38783",
-    "marketCap": "614863241.00",
+    "lastsale": "$3.82",
+    "netchange": "0.03",
+    "pctchange": "0.792%",
+    "volume": "15674",
+    "marketCap": "619730232.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Department/Specialty Retail Stores",
@@ -13400,11 +13414,11 @@
   {
     "symbol": "F",
     "name": "Ford Motor Company Common Stock",
-    "lastsale": "$10.44",
-    "netchange": "-0.30",
-    "pctchange": "-2.793%",
-    "volume": "68009191",
-    "marketCap": "41491572911.00",
+    "lastsale": "$10.51",
+    "netchange": "0.07",
+    "pctchange": "0.67%",
+    "volume": "56080511",
+    "marketCap": "41769773112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -13414,10 +13428,10 @@
   {
     "symbol": "F^B",
     "name": "Ford Motor Company 6.20% Notes due June 1 2059",
-    "lastsale": "$23.87",
-    "netchange": "0.20",
-    "pctchange": "0.845%",
-    "volume": "66527",
+    "lastsale": "$23.86",
+    "netchange": "-0.01",
+    "pctchange": "-0.042%",
+    "volume": "48488",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13428,10 +13442,10 @@
   {
     "symbol": "F^C",
     "name": "Ford Motor Company 6% Notes due December 1 2059",
-    "lastsale": "$23.80",
-    "netchange": "0.16",
-    "pctchange": "0.677%",
-    "volume": "47962",
+    "lastsale": "$23.68",
+    "netchange": "-0.12",
+    "pctchange": "-0.504%",
+    "volume": "59174",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13442,10 +13456,10 @@
   {
     "symbol": "F^D",
     "name": "Ford Motor Company 6.500% Notes due August 15 2062",
-    "lastsale": "$25.02",
-    "netchange": "0.04",
-    "pctchange": "0.16%",
-    "volume": "46927",
+    "lastsale": "$25.07",
+    "netchange": "0.05",
+    "pctchange": "0.20%",
+    "volume": "27907",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13456,11 +13470,11 @@
   {
     "symbol": "FAF",
     "name": "First American Corporation (New) Common Stock",
-    "lastsale": "$68.87",
-    "netchange": "0.07",
-    "pctchange": "0.102%",
-    "volume": "560525",
-    "marketCap": "7093880108.00",
+    "lastsale": "$68.81",
+    "netchange": "-0.06",
+    "pctchange": "-0.087%",
+    "volume": "459334",
+    "marketCap": "7087699873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -13470,11 +13484,11 @@
   {
     "symbol": "FBIN",
     "name": "Fortune Brands Innovations Inc. Common Stock",
-    "lastsale": "$78.65",
-    "netchange": "-0.60",
-    "pctchange": "-0.757%",
-    "volume": "1067502",
-    "marketCap": "9770345878.00",
+    "lastsale": "$78.87",
+    "netchange": "0.22",
+    "pctchange": "0.28%",
+    "volume": "732662",
+    "marketCap": "9797675517.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -13484,11 +13498,11 @@
   {
     "symbol": "FBK",
     "name": "FB Financial Corporation Common Stock",
-    "lastsale": "$56.68",
-    "netchange": "0.05",
-    "pctchange": "0.088%",
-    "volume": "114327",
-    "marketCap": "2644805107.00",
+    "lastsale": "$56.51",
+    "netchange": "-0.17",
+    "pctchange": "-0.30%",
+    "volume": "98556",
+    "marketCap": "2636872559.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -13498,11 +13512,11 @@
   {
     "symbol": "FBMS",
     "name": "First Bancshares Inc.",
-    "lastsale": "$37.00",
-    "netchange": "-0.30",
-    "pctchange": "-0.804%",
-    "volume": "70357",
-    "marketCap": "1154366663.00",
+    "lastsale": "$37.16",
+    "netchange": "0.16",
+    "pctchange": "0.432%",
+    "volume": "58173",
+    "marketCap": "1159358519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13512,11 +13526,11 @@
   {
     "symbol": "FBP",
     "name": "First BanCorp. New Common Stock",
-    "lastsale": "$20.45",
-    "netchange": "-0.10",
-    "pctchange": "-0.487%",
-    "volume": "863528",
-    "marketCap": "3351146244.00",
+    "lastsale": "$20.58",
+    "netchange": "0.13",
+    "pctchange": "0.636%",
+    "volume": "509673",
+    "marketCap": "3372449375.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13526,11 +13540,11 @@
   {
     "symbol": "FBRT",
     "name": "Franklin BSP Realty Trust Inc. Common Stock",
-    "lastsale": "$12.80",
-    "netchange": "-0.09",
-    "pctchange": "-0.698%",
-    "volume": "302309",
-    "marketCap": "1047566554.00",
+    "lastsale": "$12.98",
+    "netchange": "0.18",
+    "pctchange": "1.406%",
+    "volume": "319511",
+    "marketCap": "1062297958.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -13543,7 +13557,7 @@
     "lastsale": "$21.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "27300",
+    "volume": "21934",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13554,11 +13568,11 @@
   {
     "symbol": "FC",
     "name": "Franklin Covey Company Common Stock",
-    "lastsale": "$36.14",
-    "netchange": "-0.44",
-    "pctchange": "-1.203%",
-    "volume": "47892",
-    "marketCap": "476479554.00",
+    "lastsale": "$36.18",
+    "netchange": "0.04",
+    "pctchange": "0.111%",
+    "volume": "56242",
+    "marketCap": "477006925.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -13568,11 +13582,11 @@
   {
     "symbol": "FCF",
     "name": "First Commonwealth Financial Corporation Common Stock",
-    "lastsale": "$18.63",
-    "netchange": "-0.23",
-    "pctchange": "-1.22%",
-    "volume": "392792",
-    "marketCap": "1896211794.00",
+    "lastsale": "$18.64",
+    "netchange": "0.01",
+    "pctchange": "0.054%",
+    "volume": "300610",
+    "marketCap": "1897229621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13582,11 +13596,11 @@
   {
     "symbol": "FCN",
     "name": "FTI Consulting Inc. Common Stock",
-    "lastsale": "$199.92",
-    "netchange": "-5.07",
-    "pctchange": "-2.473%",
-    "volume": "143444",
-    "marketCap": "7185990254.00",
+    "lastsale": "$198.00",
+    "netchange": "-1.92",
+    "pctchange": "-0.96%",
+    "volume": "197309",
+    "marketCap": "7116977142.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Professional Services",
@@ -13596,11 +13610,11 @@
   {
     "symbol": "FCPT",
     "name": "Four Corners Property Trust Inc. Common Stock",
-    "lastsale": "$29.27",
-    "netchange": "0.11",
-    "pctchange": "0.377%",
-    "volume": "428291",
-    "marketCap": "2831398209.00",
+    "lastsale": "$29.17",
+    "netchange": "-0.10",
+    "pctchange": "-0.342%",
+    "volume": "339428",
+    "marketCap": "2821724829.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -13611,9 +13625,9 @@
     "symbol": "FCRX",
     "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026",
     "lastsale": "$24.475",
-    "netchange": "-0.025",
-    "pctchange": "-0.102%",
-    "volume": "5095",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4205",
     "marketCap": "907081363.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -13624,10 +13638,10 @@
   {
     "symbol": "FCT",
     "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$10.37",
-    "netchange": "0.05",
-    "pctchange": "0.484%",
-    "volume": "93186",
+    "lastsale": "$10.31",
+    "netchange": "-0.06",
+    "pctchange": "-0.579%",
+    "volume": "108537",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13638,11 +13652,11 @@
   {
     "symbol": "FCX",
     "name": "Freeport-McMoRan Inc. Common Stock",
-    "lastsale": "$42.79",
-    "netchange": "-0.25",
-    "pctchange": "-0.581%",
-    "volume": "11871787",
-    "marketCap": "61486136711.00",
+    "lastsale": "$42.07",
+    "netchange": "-0.72",
+    "pctchange": "-1.683%",
+    "volume": "9469158",
+    "marketCap": "60451548760.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -13652,11 +13666,11 @@
   {
     "symbol": "FDP",
     "name": "Fresh Del Monte Produce Inc. Common Stock",
-    "lastsale": "$34.07",
-    "netchange": "-0.21",
-    "pctchange": "-0.613%",
-    "volume": "272425",
-    "marketCap": "1633379204.00",
+    "lastsale": "$33.55",
+    "netchange": "-0.52",
+    "pctchange": "-1.526%",
+    "volume": "187449",
+    "marketCap": "1608449437.00",
     "country": "Cayman Islands",
     "ipoyear": "1997",
     "industry": "Farming/Seeds/Milling",
@@ -13666,11 +13680,11 @@
   {
     "symbol": "FDX",
     "name": "FedEx Corporation Common Stock",
-    "lastsale": "$279.42",
-    "netchange": "-4.01",
-    "pctchange": "-1.415%",
-    "volume": "1511519",
-    "marketCap": "68268862311.00",
+    "lastsale": "$280.68",
+    "netchange": "1.26",
+    "pctchange": "0.451%",
+    "volume": "2078965",
+    "marketCap": "68576709876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -13680,11 +13694,11 @@
   {
     "symbol": "FE",
     "name": "FirstEnergy Corp. Common Stock",
-    "lastsale": "$41.34",
-    "netchange": "0.06",
-    "pctchange": "0.145%",
-    "volume": "2010044",
-    "marketCap": "23824944945.00",
+    "lastsale": "$40.97",
+    "netchange": "-0.37",
+    "pctchange": "-0.895%",
+    "volume": "1898436",
+    "marketCap": "23611707654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13695,9 +13709,9 @@
     "symbol": "FEDU",
     "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares",
     "lastsale": "$10.46",
-    "netchange": "-0.19",
-    "pctchange": "-1.784%",
-    "volume": "1561",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "164",
     "marketCap": "221369331.00",
     "country": "",
     "ipoyear": "2017",
@@ -13708,11 +13722,11 @@
   {
     "symbol": "FENG",
     "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.",
-    "lastsale": "$2.50",
-    "netchange": "-0.09",
-    "pctchange": "-3.475%",
-    "volume": "9571",
-    "marketCap": "30222930.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.07",
+    "pctchange": "-2.80%",
+    "volume": "8136",
+    "marketCap": "29376688.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Broadcasting",
@@ -13722,11 +13736,11 @@
   {
     "symbol": "FERG",
     "name": "Ferguson Enterprises Inc. Common Stock",
-    "lastsale": "$215.18",
-    "netchange": "-7.66",
-    "pctchange": "-3.437%",
-    "volume": "1972668",
-    "marketCap": "43337049085.00",
+    "lastsale": "$216.93",
+    "netchange": "1.75",
+    "pctchange": "0.813%",
+    "volume": "1368247",
+    "marketCap": "43689497435.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Miscellaneous",
@@ -13736,11 +13750,11 @@
   {
     "symbol": "FET",
     "name": "Forum Energy Technologies Inc. Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "-0.13",
-    "pctchange": "-0.867%",
-    "volume": "52315",
-    "marketCap": "182535336.00",
+    "lastsale": "$14.26",
+    "netchange": "-0.60",
+    "pctchange": "-4.038%",
+    "volume": "78022",
+    "marketCap": "175165134.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -13750,11 +13764,11 @@
   {
     "symbol": "FF",
     "name": "FutureFuel Corp.  Common shares",
-    "lastsale": "$5.18",
-    "netchange": "0.04",
-    "pctchange": "0.778%",
-    "volume": "141786",
-    "marketCap": "226693599.00",
+    "lastsale": "$5.14",
+    "netchange": "-0.04",
+    "pctchange": "-0.772%",
+    "volume": "249740",
+    "marketCap": "224943069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -13764,10 +13778,10 @@
   {
     "symbol": "FFA",
     "name": "First Trust Enhanced Equity Income Fund",
-    "lastsale": "$21.1289",
-    "netchange": "-0.0211",
-    "pctchange": "-0.10%",
-    "volume": "8525",
+    "lastsale": "$21.135",
+    "netchange": "0.0061",
+    "pctchange": "0.029%",
+    "volume": "16831",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13778,10 +13792,10 @@
   {
     "symbol": "FFC",
     "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated",
-    "lastsale": "$16.03",
-    "netchange": "0.105",
-    "pctchange": "0.659%",
-    "volume": "151698",
+    "lastsale": "$16.04",
+    "netchange": "0.01",
+    "pctchange": "0.062%",
+    "volume": "156514",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13792,11 +13806,11 @@
   {
     "symbol": "FFWM",
     "name": "First Foundation Inc. Common Stock",
-    "lastsale": "$7.76",
-    "netchange": "-0.18",
-    "pctchange": "-2.267%",
-    "volume": "364630",
-    "marketCap": "638997852.00",
+    "lastsale": "$7.78",
+    "netchange": "0.02",
+    "pctchange": "0.258%",
+    "volume": "239743",
+    "marketCap": "640644754.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13806,11 +13820,11 @@
   {
     "symbol": "FG",
     "name": "F&G Annuities & Life Inc. Common Stock",
-    "lastsale": "$46.69",
-    "netchange": "-0.04",
-    "pctchange": "-0.086%",
-    "volume": "42658",
-    "marketCap": "5887308363.00",
+    "lastsale": "$46.75",
+    "netchange": "0.06",
+    "pctchange": "0.129%",
+    "volume": "43687",
+    "marketCap": "5894873977.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -13820,10 +13834,10 @@
   {
     "symbol": "FGB",
     "name": "First Trust Specialty Finance and Financial Opportunities Fund",
-    "lastsale": "$4.30",
-    "netchange": "0.035",
-    "pctchange": "0.821%",
-    "volume": "53078",
+    "lastsale": "$4.2525",
+    "netchange": "-0.0475",
+    "pctchange": "-1.105%",
+    "volume": "11621",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13834,11 +13848,11 @@
   {
     "symbol": "FGN",
     "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053",
-    "lastsale": "$27.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.074%",
-    "volume": "15327",
-    "marketCap": "3424836564.00",
+    "lastsale": "$27.245",
+    "netchange": "0.085",
+    "pctchange": "0.313%",
+    "volume": "7635",
+    "marketCap": "3435554940.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Life Insurance",
@@ -13848,11 +13862,11 @@
   {
     "symbol": "FHI",
     "name": "Federated Hermes Inc. Common Stock",
-    "lastsale": "$43.31",
-    "netchange": "0.51",
-    "pctchange": "1.192%",
-    "volume": "875234",
-    "marketCap": "3543351867.00",
+    "lastsale": "$42.79",
+    "netchange": "-0.52",
+    "pctchange": "-1.201%",
+    "volume": "571981",
+    "marketCap": "3500808736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -13862,11 +13876,11 @@
   {
     "symbol": "FHN",
     "name": "First Horizon Corporation Common Stock",
-    "lastsale": "$20.60",
-    "netchange": "-0.09",
-    "pctchange": "-0.435%",
-    "volume": "6201190",
-    "marketCap": "10920847765.00",
+    "lastsale": "$20.69",
+    "netchange": "0.09",
+    "pctchange": "0.437%",
+    "volume": "5825163",
+    "marketCap": "10968560206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13876,10 +13890,10 @@
   {
     "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": "$25.5219",
-    "netchange": "-0.078",
-    "pctchange": "-0.305%",
-    "volume": "1042",
+    "lastsale": "$25.41",
+    "netchange": "-0.1119",
+    "pctchange": "-0.438%",
+    "volume": "2798",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13890,10 +13904,10 @@
   {
     "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": "$25.13",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "6673",
+    "lastsale": "$25.07",
+    "netchange": "-0.06",
+    "pctchange": "-0.239%",
+    "volume": "4462",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13904,10 +13918,10 @@
   {
     "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": "$24.2116",
-    "netchange": "0.1616",
-    "pctchange": "0.672%",
-    "volume": "9381",
+    "lastsale": "$24.14",
+    "netchange": "-0.0716",
+    "pctchange": "-0.296%",
+    "volume": "3097",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13918,10 +13932,10 @@
   {
     "symbol": "FHN^F",
     "name": "First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$18.72",
-    "netchange": "0.075",
-    "pctchange": "0.402%",
-    "volume": "17309",
+    "lastsale": "$18.8199",
+    "netchange": "0.0999",
+    "pctchange": "0.534%",
+    "volume": "3388",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13932,11 +13946,11 @@
   {
     "symbol": "FI",
     "name": "Fiserv Inc. Common Stock",
-    "lastsale": "$204.00",
-    "netchange": "-11.85",
-    "pctchange": "-5.49%",
-    "volume": "7612542",
-    "marketCap": "116059421940.00",
+    "lastsale": "$207.28",
+    "netchange": "3.28",
+    "pctchange": "1.608%",
+    "volume": "3642626",
+    "marketCap": "117925475391.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13946,11 +13960,11 @@
   {
     "symbol": "FICO",
     "name": "Fair Isaac Corporation Common Stock",
-    "lastsale": "$2367.16",
-    "netchange": "-8.67",
-    "pctchange": "-0.365%",
-    "volume": "152962",
-    "marketCap": "57635382065.00",
+    "lastsale": "$2371.83",
+    "netchange": "4.67",
+    "pctchange": "0.197%",
+    "volume": "110019",
+    "marketCap": "57749086772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13960,11 +13974,11 @@
   {
     "symbol": "FIGS",
     "name": "FIGS Inc. Class A Common Stock",
-    "lastsale": "$5.12",
-    "netchange": "-0.08",
-    "pctchange": "-1.538%",
-    "volume": "1779802",
-    "marketCap": "869428623.00",
+    "lastsale": "$5.09",
+    "netchange": "-0.03",
+    "pctchange": "-0.586%",
+    "volume": "1553433",
+    "marketCap": "864334315.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -13974,11 +13988,11 @@
   {
     "symbol": "FIHL",
     "name": "Fidelis Insurance Holdings Limited Common Shares",
-    "lastsale": "$20.07",
-    "netchange": "-0.17",
-    "pctchange": "-0.84%",
-    "volume": "679941",
-    "marketCap": "2366549113.00",
+    "lastsale": "$19.73",
+    "netchange": "-0.34",
+    "pctchange": "-1.694%",
+    "volume": "876484",
+    "marketCap": "2326458096.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -13991,7 +14005,7 @@
     "lastsale": "$12.90",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "132397",
+    "volume": "87299",
     "marketCap": "323308030.00",
     "country": "",
     "ipoyear": "2019",
@@ -14002,11 +14016,11 @@
   {
     "symbol": "FINV",
     "name": "FinVolution Group American Depositary Shares",
-    "lastsale": "$6.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1150189",
-    "marketCap": "1825119437.00",
+    "lastsale": "$6.99",
+    "netchange": "0.11",
+    "pctchange": "1.599%",
+    "volume": "425758",
+    "marketCap": "1854300126.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -14016,11 +14030,11 @@
   {
     "symbol": "FIS",
     "name": "Fidelity National Information Services Inc. Common Stock",
-    "lastsale": "$85.49",
-    "netchange": "0.24",
-    "pctchange": "0.282%",
-    "volume": "4084873",
-    "marketCap": "46023913723.00",
+    "lastsale": "$85.34",
+    "netchange": "-0.15",
+    "pctchange": "-0.175%",
+    "volume": "4354301",
+    "marketCap": "45943160570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -14030,11 +14044,11 @@
   {
     "symbol": "FIX",
     "name": "Comfort Systems USA Inc. Common Stock",
-    "lastsale": "$497.14",
-    "netchange": "-3.84",
-    "pctchange": "-0.766%",
-    "volume": "261263",
-    "marketCap": "17694484284.00",
+    "lastsale": "$497.00",
+    "netchange": "-0.14",
+    "pctchange": "-0.028%",
+    "volume": "210360",
+    "marketCap": "17689501326.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Engineering & Construction",
@@ -14044,11 +14058,11 @@
   {
     "symbol": "FL",
     "name": "Foot Locker Inc.",
-    "lastsale": "$21.17",
-    "netchange": "-0.85",
-    "pctchange": "-3.86%",
-    "volume": "7101838",
-    "marketCap": "2008015400.00",
+    "lastsale": "$22.00",
+    "netchange": "0.83",
+    "pctchange": "3.921%",
+    "volume": "5432529",
+    "marketCap": "2086742504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14058,10 +14072,10 @@
   {
     "symbol": "FLC",
     "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock",
-    "lastsale": "$16.93",
-    "netchange": "0.07",
-    "pctchange": "0.415%",
-    "volume": "11341",
+    "lastsale": "$16.88",
+    "netchange": "-0.05",
+    "pctchange": "-0.295%",
+    "volume": "48354",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -14072,11 +14086,11 @@
   {
     "symbol": "FLG",
     "name": "Flagstar Financial Inc. Common Stock",
-    "lastsale": "$11.36",
-    "netchange": "-0.40",
-    "pctchange": "-3.401%",
-    "volume": "4216091",
-    "marketCap": "4715705196.00",
+    "lastsale": "$11.43",
+    "netchange": "0.07",
+    "pctchange": "0.616%",
+    "volume": "3882265",
+    "marketCap": "4744763238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -14086,10 +14100,10 @@
   {
     "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": "$22.47",
-    "netchange": "0.57",
-    "pctchange": "2.603%",
-    "volume": "28699",
+    "lastsale": "$22.18",
+    "netchange": "-0.29",
+    "pctchange": "-1.291%",
+    "volume": "24437",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14100,10 +14114,10 @@
   {
     "symbol": "FLG^U",
     "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES",
-    "lastsale": "$38.75",
-    "netchange": "-0.48",
-    "pctchange": "-1.224%",
-    "volume": "5713",
+    "lastsale": "$39.39",
+    "netchange": "0.64",
+    "pctchange": "1.652%",
+    "volume": "4662",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14114,11 +14128,11 @@
   {
     "symbol": "FLNG",
     "name": "FLEX LNG Ltd. Ordinary Shares",
-    "lastsale": "$22.64",
-    "netchange": "-0.87",
-    "pctchange": "-3.701%",
-    "volume": "653446",
-    "marketCap": "1215315200.00",
+    "lastsale": "$21.93",
+    "netchange": "-0.71",
+    "pctchange": "-3.136%",
+    "volume": "801119",
+    "marketCap": "1177202400.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Marine Transportation",
@@ -14128,11 +14142,11 @@
   {
     "symbol": "FLO",
     "name": "Flowers Foods Inc. Common Stock",
-    "lastsale": "$22.26",
-    "netchange": "-0.19",
-    "pctchange": "-0.846%",
-    "volume": "1554428",
-    "marketCap": "4687901641.00",
+    "lastsale": "$21.94",
+    "netchange": "-0.32",
+    "pctchange": "-1.438%",
+    "volume": "1367489",
+    "marketCap": "4620510423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -14142,11 +14156,11 @@
   {
     "symbol": "FLR",
     "name": "Fluor Corporation Common Stock",
-    "lastsale": "$55.97",
-    "netchange": "-0.08",
-    "pctchange": "-0.143%",
-    "volume": "2390523",
-    "marketCap": "9599743076.00",
+    "lastsale": "$55.79",
+    "netchange": "-0.18",
+    "pctchange": "-0.322%",
+    "volume": "1419355",
+    "marketCap": "9568870220.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -14156,11 +14170,11 @@
   {
     "symbol": "FLS",
     "name": "Flowserve Corporation Common Stock",
-    "lastsale": "$61.71",
-    "netchange": "-0.29",
-    "pctchange": "-0.468%",
-    "volume": "790600",
-    "marketCap": "8107242519.00",
+    "lastsale": "$60.83",
+    "netchange": "-0.88",
+    "pctchange": "-1.426%",
+    "volume": "1768657",
+    "marketCap": "7991631218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -14170,11 +14184,11 @@
   {
     "symbol": "FLUT",
     "name": "Flutter Entertainment plc Ordinary Shares",
-    "lastsale": "$279.61",
-    "netchange": "1.59",
-    "pctchange": "0.572%",
-    "volume": "1371574",
-    "marketCap": "49721464546.00",
+    "lastsale": "$280.38",
+    "netchange": "0.77",
+    "pctchange": "0.275%",
+    "volume": "1535995",
+    "marketCap": "49858389290.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14184,11 +14198,11 @@
   {
     "symbol": "FMC",
     "name": "FMC Corporation Common Stock",
-    "lastsale": "$57.19",
-    "netchange": "-1.82",
-    "pctchange": "-3.084%",
-    "volume": "1276691",
-    "marketCap": "7139346935.00",
+    "lastsale": "$56.58",
+    "netchange": "-0.61",
+    "pctchange": "-1.067%",
+    "volume": "1036607",
+    "marketCap": "7063197230.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14198,11 +14212,11 @@
   {
     "symbol": "FMN",
     "name": "Federated Hermes Premier Municipal Income Fund",
-    "lastsale": "$11.46",
-    "netchange": "-0.02",
-    "pctchange": "-0.174%",
-    "volume": "50933",
-    "marketCap": "988480581.00",
+    "lastsale": "$11.54",
+    "netchange": "0.08",
+    "pctchange": "0.698%",
+    "volume": "21955",
+    "marketCap": "995380969.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Managers",
@@ -14212,11 +14226,11 @@
   {
     "symbol": "FMS",
     "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)",
-    "lastsale": "$24.18",
-    "netchange": "0.68",
-    "pctchange": "2.894%",
-    "volume": "194542",
-    "marketCap": "14189474394.00",
+    "lastsale": "$24.06",
+    "netchange": "-0.12",
+    "pctchange": "-0.496%",
+    "volume": "208493",
+    "marketCap": "14119055166.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -14226,11 +14240,11 @@
   {
     "symbol": "FMX",
     "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock",
-    "lastsale": "$91.88",
-    "netchange": "1.19",
-    "pctchange": "1.312%",
-    "volume": "555751",
-    "marketCap": "164465200000.00",
+    "lastsale": "$90.83",
+    "netchange": "-1.05",
+    "pctchange": "-1.143%",
+    "volume": "851491",
+    "marketCap": "162585700000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -14240,10 +14254,10 @@
   {
     "symbol": "FMY",
     "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.0356",
-    "netchange": "-0.0194",
-    "pctchange": "-0.161%",
-    "volume": "4623",
+    "lastsale": "$12.17",
+    "netchange": "0.1344",
+    "pctchange": "1.117%",
+    "volume": "1108",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -14254,11 +14268,11 @@
   {
     "symbol": "FN",
     "name": "Fabrinet Ordinary Shares",
-    "lastsale": "$234.87",
-    "netchange": "-6.92",
-    "pctchange": "-2.862%",
-    "volume": "257226",
-    "marketCap": "8518238855.00",
+    "lastsale": "$243.00",
+    "netchange": "8.13",
+    "pctchange": "3.461%",
+    "volume": "228943",
+    "marketCap": "8813096784.00",
     "country": "Cayman Islands",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -14268,11 +14282,11 @@
   {
     "symbol": "FNA",
     "name": "Paragon 28 Inc. Common Stock",
-    "lastsale": "$10.21",
-    "netchange": "0.30",
-    "pctchange": "3.027%",
-    "volume": "436982",
-    "marketCap": "854784733.00",
+    "lastsale": "$10.03",
+    "netchange": "-0.18",
+    "pctchange": "-1.763%",
+    "volume": "406914",
+    "marketCap": "839715070.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -14282,11 +14296,11 @@
   {
     "symbol": "FNB",
     "name": "F.N.B. Corporation Common Stock",
-    "lastsale": "$16.54",
-    "netchange": "-0.15",
-    "pctchange": "-0.899%",
-    "volume": "1601778",
-    "marketCap": "5947544302.00",
+    "lastsale": "$16.55",
+    "netchange": "0.01",
+    "pctchange": "0.06%",
+    "volume": "1701150",
+    "marketCap": "5951140157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14296,11 +14310,11 @@
   {
     "symbol": "FND",
     "name": "Floor & Decor Holdings Inc. Common Stock",
-    "lastsale": "$107.18",
-    "netchange": "-1.03",
-    "pctchange": "-0.952%",
-    "volume": "1034124",
-    "marketCap": "11493055128.00",
+    "lastsale": "$109.92",
+    "netchange": "2.74",
+    "pctchange": "2.556%",
+    "volume": "1456641",
+    "marketCap": "11786869003.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -14310,11 +14324,11 @@
   {
     "symbol": "FNF",
     "name": "FNF Group of Fidelity National Financial Inc. Common Stock",
-    "lastsale": "$62.09",
-    "netchange": "-0.15",
-    "pctchange": "-0.241%",
-    "volume": "1148912",
-    "marketCap": "16990258363.00",
+    "lastsale": "$62.01",
+    "netchange": "-0.08",
+    "pctchange": "-0.129%",
+    "volume": "805554",
+    "marketCap": "16968367226.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Specialty Insurers",
@@ -14324,11 +14338,11 @@
   {
     "symbol": "FNV",
     "name": "Franco-Nevada Corporation",
-    "lastsale": "$123.53",
-    "netchange": "1.19",
-    "pctchange": "0.973%",
-    "volume": "708294",
-    "marketCap": "23770469880.00",
+    "lastsale": "$120.65",
+    "netchange": "-2.88",
+    "pctchange": "-2.331%",
+    "volume": "658179",
+    "marketCap": "23216280993.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14338,11 +14352,11 @@
   {
     "symbol": "FOA",
     "name": "Finance of America Companies Inc. Class A Common Stock",
-    "lastsale": "$20.98",
-    "netchange": "-0.09",
-    "pctchange": "-0.427%",
-    "volume": "80181",
-    "marketCap": "208256438.00",
+    "lastsale": "$19.99",
+    "netchange": "-0.99",
+    "pctchange": "-4.719%",
+    "volume": "86593",
+    "marketCap": "198429276.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -14352,11 +14366,11 @@
   {
     "symbol": "FOF",
     "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock",
-    "lastsale": "$13.273",
-    "netchange": "-0.037",
-    "pctchange": "-0.278%",
-    "volume": "51178",
-    "marketCap": "652217009.00",
+    "lastsale": "$13.24",
+    "netchange": "-0.033",
+    "pctchange": "-0.249%",
+    "volume": "55488",
+    "marketCap": "650595435.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -14366,11 +14380,11 @@
   {
     "symbol": "FOR",
     "name": "Forestar Group Inc Common Stock ",
-    "lastsale": "$28.33",
-    "netchange": "-0.96",
-    "pctchange": "-3.278%",
-    "volume": "108107",
-    "marketCap": "1435479570.00",
+    "lastsale": "$28.34",
+    "netchange": "0.01",
+    "pctchange": "0.035%",
+    "volume": "161123",
+    "marketCap": "1435986270.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14380,11 +14394,11 @@
   {
     "symbol": "FOUR",
     "name": "Shift4 Payments Inc. Class A Common Stock",
-    "lastsale": "$101.95",
-    "netchange": "1.99",
-    "pctchange": "1.991%",
-    "volume": "3508576",
-    "marketCap": "9185875146.00",
+    "lastsale": "$103.71",
+    "netchange": "1.76",
+    "pctchange": "1.726%",
+    "volume": "1441396",
+    "marketCap": "9344454256.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -14394,10 +14408,10 @@
   {
     "symbol": "FPF",
     "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "124158",
+    "lastsale": "$18.68",
+    "netchange": "0.02",
+    "pctchange": "0.107%",
+    "volume": "123978",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -14409,9 +14423,9 @@
     "symbol": "FPH",
     "name": "Five Point Holdings LLC Class A Common Shares",
     "lastsale": "$3.94",
-    "netchange": "0.01",
-    "pctchange": "0.254%",
-    "volume": "173532",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "177841",
     "marketCap": "585452669.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -14422,11 +14436,11 @@
   {
     "symbol": "FPI",
     "name": "Farmland Partners Inc. Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "0.13",
-    "pctchange": "1.064%",
-    "volume": "180772",
-    "marketCap": "594932067.00",
+    "lastsale": "$12.23",
+    "netchange": "-0.12",
+    "pctchange": "-0.972%",
+    "volume": "158378",
+    "marketCap": "589151351.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -14436,11 +14450,11 @@
   {
     "symbol": "FR",
     "name": "First Industrial Realty Trust Inc. Common Stock",
-    "lastsale": "$52.03",
-    "netchange": "-0.39",
-    "pctchange": "-0.744%",
-    "volume": "1267685",
-    "marketCap": "6886092455.00",
+    "lastsale": "$51.56",
+    "netchange": "-0.47",
+    "pctchange": "-0.903%",
+    "volume": "574369",
+    "marketCap": "6823888660.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -14450,11 +14464,11 @@
   {
     "symbol": "FRA",
     "name": "Blackrock Floating Rate Income Strategies Fund Inc  Common Stock",
-    "lastsale": "$14.11",
-    "netchange": "-0.05",
-    "pctchange": "-0.353%",
-    "volume": "73361",
-    "marketCap": "2099038466.00",
+    "lastsale": "$14.31",
+    "netchange": "0.20",
+    "pctchange": "1.417%",
+    "volume": "354983",
+    "marketCap": "2128790960.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14464,11 +14478,11 @@
   {
     "symbol": "FREY",
     "name": "FREYR Battery Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.11",
-    "pctchange": "-6.011%",
-    "volume": "2296466",
-    "marketCap": "241643498.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.02",
+    "pctchange": "-1.163%",
+    "volume": "1351250",
+    "marketCap": "238833690.00",
     "country": "Luxembourg",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14478,11 +14492,11 @@
   {
     "symbol": "FRGE",
     "name": "Forge Global Holdings Inc. Common Stock",
-    "lastsale": "$0.9645",
-    "netchange": "-0.0305",
-    "pctchange": "-3.065%",
-    "volume": "501990",
-    "marketCap": "178445448.00",
+    "lastsale": "$1.06",
+    "netchange": "0.0955",
+    "pctchange": "9.902%",
+    "volume": "874619",
+    "marketCap": "196114231.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14492,11 +14506,11 @@
   {
     "symbol": "FRO",
     "name": "Frontline Plc Ordinary Shares",
-    "lastsale": "$15.76",
-    "netchange": "-0.41",
-    "pctchange": "-2.536%",
-    "volume": "5149592",
-    "marketCap": "3508536731.00",
+    "lastsale": "$15.29",
+    "netchange": "-0.47",
+    "pctchange": "-2.982%",
+    "volume": "3516046",
+    "marketCap": "3403903973.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -14506,11 +14520,11 @@
   {
     "symbol": "FRT",
     "name": "Federal Realty Investment Trust Common Stock",
-    "lastsale": "$113.61",
-    "netchange": "-0.15",
-    "pctchange": "-0.132%",
-    "volume": "395879",
-    "marketCap": "9652774809.00",
+    "lastsale": "$113.89",
+    "netchange": "0.28",
+    "pctchange": "0.246%",
+    "volume": "314201",
+    "marketCap": "9676564766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14520,10 +14534,10 @@
   {
     "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": "$22.18",
-    "netchange": "0.13",
-    "pctchange": "0.59%",
-    "volume": "768",
+    "lastsale": "$22.115",
+    "netchange": "-0.065",
+    "pctchange": "-0.293%",
+    "volume": "2391",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14534,11 +14548,11 @@
   {
     "symbol": "FSCO",
     "name": "FS Credit Opportunities Corp. Common Stock",
-    "lastsale": "$6.54",
-    "netchange": "-0.05",
-    "pctchange": "-0.759%",
-    "volume": "706507",
-    "marketCap": "1297247586.00",
+    "lastsale": "$6.74",
+    "netchange": "0.20",
+    "pctchange": "3.058%",
+    "volume": "1357623",
+    "marketCap": "1336918766.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14548,11 +14562,11 @@
   {
     "symbol": "FSK",
     "name": "FS KKR Capital Corp. Common Stock",
-    "lastsale": "$21.30",
-    "netchange": "-0.07",
-    "pctchange": "-0.328%",
-    "volume": "1553776",
-    "marketCap": "5965415023.00",
+    "lastsale": "$21.54",
+    "netchange": "0.24",
+    "pctchange": "1.127%",
+    "volume": "1594841",
+    "marketCap": "6032630967.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -14562,11 +14576,11 @@
   {
     "symbol": "FSLY",
     "name": "Fastly Inc. Class A Common Stock",
-    "lastsale": "$9.93",
-    "netchange": "0.12",
-    "pctchange": "1.223%",
-    "volume": "4085642",
-    "marketCap": "1393179000.00",
+    "lastsale": "$10.90",
+    "netchange": "0.97",
+    "pctchange": "9.768%",
+    "volume": "6268379",
+    "marketCap": "1529270000.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14576,11 +14590,11 @@
   {
     "symbol": "FSM",
     "name": "Fortuna Mining Corp. Common Shares",
-    "lastsale": "$4.90",
-    "netchange": "-0.04",
-    "pctchange": "-0.81%",
-    "volume": "10361862",
-    "marketCap": "1535321062.00",
+    "lastsale": "$4.72",
+    "netchange": "-0.18",
+    "pctchange": "-3.673%",
+    "volume": "9831145",
+    "marketCap": "1478921513.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14590,11 +14604,11 @@
   {
     "symbol": "FSS",
     "name": "Federal Signal Corporation Common Stock",
-    "lastsale": "$97.59",
-    "netchange": "-2.11",
-    "pctchange": "-2.116%",
-    "volume": "266857",
-    "marketCap": "5963376504.00",
+    "lastsale": "$97.82",
+    "netchange": "0.23",
+    "pctchange": "0.236%",
+    "volume": "240990",
+    "marketCap": "5977430983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -14604,11 +14618,11 @@
   {
     "symbol": "FT",
     "name": "Franklin Universal Trust Common Stock",
-    "lastsale": "$7.68",
-    "netchange": "0.05",
-    "pctchange": "0.655%",
-    "volume": "28479",
-    "marketCap": "193012946.00",
+    "lastsale": "$7.70",
+    "netchange": "0.02",
+    "pctchange": "0.26%",
+    "volume": "26032",
+    "marketCap": "193515584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14618,11 +14632,11 @@
   {
     "symbol": "FTHY",
     "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock",
-    "lastsale": "$14.68",
-    "netchange": "-0.04",
-    "pctchange": "-0.272%",
-    "volume": "185371",
-    "marketCap": "539827479.00",
+    "lastsale": "$14.62",
+    "netchange": "-0.06",
+    "pctchange": "-0.409%",
+    "volume": "223892",
+    "marketCap": "537621099.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -14632,11 +14646,11 @@
   {
     "symbol": "FTI",
     "name": "TechnipFMC plc Ordinary Share",
-    "lastsale": "$31.95",
-    "netchange": "0.68",
-    "pctchange": "2.175%",
-    "volume": "3942417",
-    "marketCap": "13592009218.00",
+    "lastsale": "$30.73",
+    "netchange": "-1.22",
+    "pctchange": "-3.818%",
+    "volume": "5335218",
+    "marketCap": "13073002919.00",
     "country": "",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -14646,11 +14660,11 @@
   {
     "symbol": "FTK",
     "name": "Flotek Industries Inc. Common Stock",
-    "lastsale": "$8.70",
-    "netchange": "-0.14",
-    "pctchange": "-1.584%",
-    "volume": "166781",
-    "marketCap": "259223756.00",
+    "lastsale": "$8.28",
+    "netchange": "-0.42",
+    "pctchange": "-4.828%",
+    "volume": "226419",
+    "marketCap": "246709506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14660,11 +14674,11 @@
   {
     "symbol": "FTS",
     "name": "Fortis Inc. Common Shares",
-    "lastsale": "$44.89",
-    "netchange": "0.19",
-    "pctchange": "0.425%",
-    "volume": "825335",
-    "marketCap": "22229528000.00",
+    "lastsale": "$44.48",
+    "netchange": "-0.41",
+    "pctchange": "-0.913%",
+    "volume": "618202",
+    "marketCap": "22026496000.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -14674,11 +14688,11 @@
   {
     "symbol": "FTV",
     "name": "Fortive Corporation Common Stock ",
-    "lastsale": "$79.14",
-    "netchange": "0.31",
-    "pctchange": "0.393%",
-    "volume": "1745461",
-    "marketCap": "27457565544.00",
+    "lastsale": "$78.89",
+    "netchange": "-0.25",
+    "pctchange": "-0.316%",
+    "volume": "2957986",
+    "marketCap": "27370828226.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -14688,11 +14702,11 @@
   {
     "symbol": "FUBO",
     "name": "fuboTV Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "0.06",
-    "pctchange": "3.488%",
-    "volume": "14870677",
-    "marketCap": "594684881.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.08",
+    "pctchange": "-4.494%",
+    "volume": "13152375",
+    "marketCap": "567957471.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -14702,11 +14716,11 @@
   {
     "symbol": "FUL",
     "name": "H. B. Fuller Company Common Stock",
-    "lastsale": "$75.61",
-    "netchange": "-1.22",
-    "pctchange": "-1.588%",
-    "volume": "201915",
-    "marketCap": "4130356846.00",
+    "lastsale": "$75.54",
+    "netchange": "-0.07",
+    "pctchange": "-0.093%",
+    "volume": "148579",
+    "marketCap": "4126532947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -14716,11 +14730,11 @@
   {
     "symbol": "FUN",
     "name": "Six Flags Entertainment Corporation Common Stock New",
-    "lastsale": "$47.51",
-    "netchange": "-0.82",
-    "pctchange": "-1.697%",
-    "volume": "571157",
-    "marketCap": "4764243555.00",
+    "lastsale": "$47.26",
+    "netchange": "-0.25",
+    "pctchange": "-0.526%",
+    "volume": "595820",
+    "marketCap": "4739173867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14730,11 +14744,11 @@
   {
     "symbol": "FVR",
     "name": "FrontView REIT Inc. Common Stock",
-    "lastsale": "$19.24",
-    "netchange": "-0.16",
-    "pctchange": "-0.825%",
-    "volume": "111595",
-    "marketCap": "309151321.00",
+    "lastsale": "$19.25",
+    "netchange": "0.01",
+    "pctchange": "0.052%",
+    "volume": "180728",
+    "marketCap": "309312003.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -14744,11 +14758,11 @@
   {
     "symbol": "FVRR",
     "name": "Fiverr International Ltd. Ordinary Shares no par value",
-    "lastsale": "$34.10",
-    "netchange": "-1.35",
-    "pctchange": "-3.808%",
-    "volume": "594200",
-    "marketCap": "1318099968.00",
+    "lastsale": "$35.35",
+    "netchange": "1.25",
+    "pctchange": "3.666%",
+    "volume": "470518",
+    "marketCap": "1366417415.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -14758,11 +14772,11 @@
   {
     "symbol": "G",
     "name": "Genpact Limited Common Stock",
-    "lastsale": "$45.26",
-    "netchange": "-0.23",
-    "pctchange": "-0.506%",
-    "volume": "1539026",
-    "marketCap": "7982111035.00",
+    "lastsale": "$45.16",
+    "netchange": "-0.10",
+    "pctchange": "-0.221%",
+    "volume": "1160807",
+    "marketCap": "7964474908.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Professional Services",
@@ -14772,11 +14786,11 @@
   {
     "symbol": "GAB",
     "name": "Gabelli Equity Trust Inc. (The) Common Stock",
-    "lastsale": "$5.82",
-    "netchange": "0.03",
-    "pctchange": "0.518%",
-    "volume": "589853",
-    "marketCap": "1710016180.00",
+    "lastsale": "$5.83",
+    "netchange": "0.01",
+    "pctchange": "0.172%",
+    "volume": "431648",
+    "marketCap": "1712954352.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Managers",
@@ -14786,10 +14800,10 @@
   {
     "symbol": "GAB^G",
     "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock",
-    "lastsale": "$22.70",
-    "netchange": "-0.25",
-    "pctchange": "-1.089%",
-    "volume": "13209",
+    "lastsale": "$22.57",
+    "netchange": "-0.13",
+    "pctchange": "-0.573%",
+    "volume": "4069",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14800,10 +14814,10 @@
   {
     "symbol": "GAB^H",
     "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H",
-    "lastsale": "$23.02",
-    "netchange": "-0.03",
-    "pctchange": "-0.13%",
-    "volume": "9410",
+    "lastsale": "$22.895",
+    "netchange": "-0.125",
+    "pctchange": "-0.543%",
+    "volume": "6913",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14814,10 +14828,10 @@
   {
     "symbol": "GAB^K",
     "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.82",
-    "netchange": "-0.09",
-    "pctchange": "-0.393%",
-    "volume": "3599",
+    "lastsale": "$22.80",
+    "netchange": "-0.02",
+    "pctchange": "-0.088%",
+    "volume": "5440",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14828,11 +14842,11 @@
   {
     "symbol": "GAM",
     "name": "General American Investors Inc. Common Stock",
-    "lastsale": "$51.93",
-    "netchange": "0.32",
-    "pctchange": "0.62%",
-    "volume": "42883",
-    "marketCap": "1245053427.00",
+    "lastsale": "$52.10",
+    "netchange": "0.17",
+    "pctchange": "0.327%",
+    "volume": "25466",
+    "marketCap": "1249129281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14842,10 +14856,10 @@
   {
     "symbol": "GAM^B",
     "name": "General American Investors Company Inc. Cumulative Preferred Stock",
-    "lastsale": "$25.85",
-    "netchange": "0.04",
-    "pctchange": "0.155%",
-    "volume": "26128",
+    "lastsale": "$25.8336",
+    "netchange": "-0.0164",
+    "pctchange": "-0.063%",
+    "volume": "3934",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14856,11 +14870,11 @@
   {
     "symbol": "GAP",
     "name": "Gap Inc. (The) Common Stock",
-    "lastsale": "$25.54",
-    "netchange": "-0.46",
-    "pctchange": "-1.769%",
-    "volume": "5392202",
-    "marketCap": "9631692560.00",
+    "lastsale": "$26.00",
+    "netchange": "0.46",
+    "pctchange": "1.801%",
+    "volume": "5052408",
+    "marketCap": "9805168620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14870,11 +14884,11 @@
   {
     "symbol": "GATO",
     "name": "Gatos Silver Inc. Common Stock",
-    "lastsale": "$15.66",
-    "netchange": "-0.13",
-    "pctchange": "-0.823%",
-    "volume": "255917",
-    "marketCap": "1086438292.00",
+    "lastsale": "$15.34",
+    "netchange": "-0.32",
+    "pctchange": "-2.043%",
+    "volume": "278830",
+    "marketCap": "1064237765.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -14884,11 +14898,11 @@
   {
     "symbol": "GATX",
     "name": "GATX Corporation Common Stock",
-    "lastsale": "$159.24",
-    "netchange": "-2.31",
-    "pctchange": "-1.43%",
-    "volume": "180628",
-    "marketCap": "5653020000.00",
+    "lastsale": "$160.83",
+    "netchange": "1.59",
+    "pctchange": "0.998%",
+    "volume": "129682",
+    "marketCap": "5709465000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -14898,11 +14912,11 @@
   {
     "symbol": "GB",
     "name": "Global Blue Group Holding AG Ordinary Shares",
-    "lastsale": "$5.92",
-    "netchange": "-0.02",
-    "pctchange": "-0.337%",
-    "volume": "25847",
-    "marketCap": "1181482230.00",
+    "lastsale": "$5.94",
+    "netchange": "0.02",
+    "pctchange": "0.338%",
+    "volume": "31588",
+    "marketCap": "1185473724.00",
     "country": "",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -14912,11 +14926,11 @@
   {
     "symbol": "GBAB",
     "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.126%",
-    "volume": "200919",
-    "marketCap": "356110790.00",
+    "lastsale": "$15.92",
+    "netchange": "0.02",
+    "pctchange": "0.126%",
+    "volume": "214666",
+    "marketCap": "356558728.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -14926,11 +14940,11 @@
   {
     "symbol": "GBCI",
     "name": "Glacier Bancorp Inc. Common Stock",
-    "lastsale": "$56.56",
-    "netchange": "-0.58",
-    "pctchange": "-1.015%",
-    "volume": "414290",
-    "marketCap": "6413782113.00",
+    "lastsale": "$57.14",
+    "netchange": "0.58",
+    "pctchange": "1.025%",
+    "volume": "351910",
+    "marketCap": "6479552863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14940,11 +14954,11 @@
   {
     "symbol": "GBLI",
     "name": "Global Indemnity Group LLC Class A Common Stock (DE)",
-    "lastsale": "$35.69",
-    "netchange": "-0.83",
-    "pctchange": "-2.273%",
-    "volume": "33973",
-    "marketCap": "488519081.00",
+    "lastsale": "$36.00",
+    "netchange": "0.31",
+    "pctchange": "0.869%",
+    "volume": "9221",
+    "marketCap": "492762312.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14957,7 +14971,7 @@
     "lastsale": "$9.45",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "696604",
+    "volume": "486549",
     "marketCap": "4446246622.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -14968,11 +14982,11 @@
   {
     "symbol": "GBX",
     "name": "Greenbrier Companies Inc. (The) Common Stock",
-    "lastsale": "$67.21",
-    "netchange": "-1.04",
-    "pctchange": "-1.524%",
-    "volume": "259263",
-    "marketCap": "2106360930.00",
+    "lastsale": "$67.49",
+    "netchange": "0.28",
+    "pctchange": "0.417%",
+    "volume": "113401",
+    "marketCap": "2115136128.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Railroads",
@@ -14982,11 +14996,11 @@
   {
     "symbol": "GCI",
     "name": "Gannett Co. Inc. Common Stock",
-    "lastsale": "$5.20",
-    "netchange": "-0.25",
-    "pctchange": "-4.587%",
-    "volume": "736681",
-    "marketCap": "766535141.00",
+    "lastsale": "$5.29",
+    "netchange": "0.09",
+    "pctchange": "1.731%",
+    "volume": "484254",
+    "marketCap": "779802095.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Newspapers/Magazines",
@@ -14996,11 +15010,11 @@
   {
     "symbol": "GCO",
     "name": "Genesco Inc. Common Stock",
-    "lastsale": "$37.41",
-    "netchange": "-0.78",
-    "pctchange": "-2.042%",
-    "volume": "297625",
-    "marketCap": "419809932.00",
+    "lastsale": "$40.95",
+    "netchange": "3.54",
+    "pctchange": "9.463%",
+    "volume": "362541",
+    "marketCap": "459535331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15010,11 +15024,11 @@
   {
     "symbol": "GCTS",
     "name": "GCT Semiconductor Holding Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "-0.04",
-    "pctchange": "-1.581%",
-    "volume": "170094",
-    "marketCap": "118864692.00",
+    "lastsale": "$2.51",
+    "netchange": "0.02",
+    "pctchange": "0.803%",
+    "volume": "96216",
+    "marketCap": "119819428.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -15024,11 +15038,11 @@
   {
     "symbol": "GCV",
     "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "0.05",
-    "pctchange": "1.229%",
-    "volume": "45629",
-    "marketCap": "78444919.00",
+    "lastsale": "$4.065",
+    "netchange": "-0.055",
+    "pctchange": "-1.335%",
+    "volume": "41756",
+    "marketCap": "77397718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -15038,11 +15052,11 @@
   {
     "symbol": "GD",
     "name": "General Dynamics Corporation Common Stock",
-    "lastsale": "$275.15",
-    "netchange": "-2.51",
-    "pctchange": "-0.904%",
-    "volume": "1510944",
-    "marketCap": "75657615518.00",
+    "lastsale": "$271.80",
+    "netchange": "-3.35",
+    "pctchange": "-1.218%",
+    "volume": "1879353",
+    "marketCap": "74736470644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15052,11 +15066,11 @@
   {
     "symbol": "GDDY",
     "name": "GoDaddy Inc. Class A Common Stock",
-    "lastsale": "$208.54",
-    "netchange": "0.39",
-    "pctchange": "0.187%",
-    "volume": "1200902",
-    "marketCap": "29277221513.00",
+    "lastsale": "$206.56",
+    "netchange": "-1.98",
+    "pctchange": "-0.949%",
+    "volume": "1044150",
+    "marketCap": "28999246551.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -15066,10 +15080,10 @@
   {
     "symbol": "GDL",
     "name": "GDL Fund The Common Shares of Beneficial Interest",
-    "lastsale": "$8.07",
-    "netchange": "-0.04",
-    "pctchange": "-0.493%",
-    "volume": "3786",
+    "lastsale": "$8.1064",
+    "netchange": "0.0364",
+    "pctchange": "0.451%",
+    "volume": "1336",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -15077,13 +15091,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/gdl"
   },
+  {
+    "symbol": "GDL^C",
+    "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares",
+    "lastsale": "$50.145",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20",
+    "marketCap": "",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/gdl^c"
+  },
   {
     "symbol": "GDO",
     "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock",
-    "lastsale": "$11.74",
-    "netchange": "-0.054",
-    "pctchange": "-0.458%",
-    "volume": "43609",
+    "lastsale": "$11.83",
+    "netchange": "0.09",
+    "pctchange": "0.767%",
+    "volume": "54138",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -15094,11 +15122,11 @@
   {
     "symbol": "GDOT",
     "name": "Green Dot Corporation Class A Common Stock $0.001 par value",
-    "lastsale": "$10.18",
-    "netchange": "-0.19",
-    "pctchange": "-1.832%",
-    "volume": "320875",
-    "marketCap": "547550072.00",
+    "lastsale": "$10.52",
+    "netchange": "0.34",
+    "pctchange": "3.34%",
+    "volume": "459672",
+    "marketCap": "565837599.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -15108,11 +15136,11 @@
   {
     "symbol": "GDV",
     "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$25.57",
-    "netchange": "0.12",
-    "pctchange": "0.472%",
-    "volume": "211332",
-    "marketCap": "2306119715.00",
+    "lastsale": "$25.59",
+    "netchange": "0.02",
+    "pctchange": "0.078%",
+    "volume": "114105",
+    "marketCap": "2307923485.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -15122,10 +15150,10 @@
   {
     "symbol": "GDV^H",
     "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares",
-    "lastsale": "$24.63",
-    "netchange": "-0.04",
-    "pctchange": "-0.162%",
-    "volume": "1424",
+    "lastsale": "$24.78",
+    "netchange": "0.15",
+    "pctchange": "0.609%",
+    "volume": "701",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15136,10 +15164,10 @@
   {
     "symbol": "GDV^K",
     "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares",
-    "lastsale": "$20.05",
-    "netchange": "0.02",
-    "pctchange": "0.10%",
-    "volume": "13625",
+    "lastsale": "$20.0623",
+    "netchange": "0.0123",
+    "pctchange": "0.061%",
+    "volume": "2626",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15150,11 +15178,11 @@
   {
     "symbol": "GE",
     "name": "GE Aerospace Common Stock",
-    "lastsale": "$172.91",
-    "netchange": "-9.74",
-    "pctchange": "-5.333%",
-    "volume": "7539890",
-    "marketCap": "187139456232.00",
+    "lastsale": "$175.58",
+    "netchange": "2.67",
+    "pctchange": "1.544%",
+    "volume": "6896993",
+    "marketCap": "190029181222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -15164,10 +15192,10 @@
   {
     "symbol": "GEAR",
     "name": "Revelyst Inc. Common Stock",
-    "lastsale": "$19.01",
-    "netchange": "-0.04",
-    "pctchange": "-0.21%",
-    "volume": "1204604",
+    "lastsale": "$19.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.053%",
+    "volume": "507086",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -15178,11 +15206,11 @@
   {
     "symbol": "GEF",
     "name": "Greif Inc. Class A Common Stock",
-    "lastsale": "$69.89",
-    "netchange": "-1.61",
-    "pctchange": "-2.252%",
-    "volume": "364222",
-    "marketCap": "3297404120.00",
+    "lastsale": "$68.25",
+    "netchange": "-1.64",
+    "pctchange": "-2.347%",
+    "volume": "171680",
+    "marketCap": "3220029062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -15192,11 +15220,11 @@
   {
     "symbol": "GEL",
     "name": "Genesis Energy L.P. Common Units",
-    "lastsale": "$11.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "216617",
-    "marketCap": "1394868582.00",
+    "lastsale": "$11.04",
+    "netchange": "-0.35",
+    "pctchange": "-3.073%",
+    "volume": "516844",
+    "marketCap": "1352006071.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil Refining/Marketing",
@@ -15206,11 +15234,11 @@
   {
     "symbol": "GENI",
     "name": "Genius Sports Limited Ordinary Shares",
-    "lastsale": "$9.83",
-    "netchange": "-0.12",
-    "pctchange": "-1.206%",
-    "volume": "3526028",
-    "marketCap": "2284111726.00",
+    "lastsale": "$9.72",
+    "netchange": "-0.11",
+    "pctchange": "-1.119%",
+    "volume": "2606201",
+    "marketCap": "2258551982.00",
     "country": "Guernsey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -15220,11 +15248,11 @@
   {
     "symbol": "GEO",
     "name": "Geo Group Inc (The) REIT",
-    "lastsale": "$29.13",
-    "netchange": "-0.07",
-    "pctchange": "-0.24%",
-    "volume": "2494704",
-    "marketCap": "4073175162.00",
+    "lastsale": "$28.42",
+    "netchange": "-0.71",
+    "pctchange": "-2.437%",
+    "volume": "2078919",
+    "marketCap": "3973897635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -15234,11 +15262,11 @@
   {
     "symbol": "GES",
     "name": "Guess? Inc. Common Stock",
-    "lastsale": "$16.33",
-    "netchange": "-0.73",
-    "pctchange": "-4.279%",
-    "volume": "1131686",
-    "marketCap": "839726420.00",
+    "lastsale": "$16.62",
+    "netchange": "0.29",
+    "pctchange": "1.776%",
+    "volume": "765248",
+    "marketCap": "854638892.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Apparel",
@@ -15248,11 +15276,11 @@
   {
     "symbol": "GETY",
     "name": "Getty Images Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "-0.22",
-    "pctchange": "-7.483%",
-    "volume": "841128",
-    "marketCap": "1118123559.00",
+    "lastsale": "$2.82",
+    "netchange": "0.10",
+    "pctchange": "3.676%",
+    "volume": "1015496",
+    "marketCap": "1159231043.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -15262,11 +15290,11 @@
   {
     "symbol": "GEV",
     "name": "GE Vernova Inc. Common Stock",
-    "lastsale": "$348.13",
-    "netchange": "4.38",
-    "pctchange": "1.274%",
-    "volume": "2098520",
-    "marketCap": "95963068446.00",
+    "lastsale": "$346.51",
+    "netchange": "-1.62",
+    "pctchange": "-0.465%",
+    "volume": "1622009",
+    "marketCap": "95516510635.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -15276,10 +15304,10 @@
   {
     "symbol": "GF",
     "name": "New Germany Fund Inc. (The) Common Stock",
-    "lastsale": "$8.36",
-    "netchange": "0.11",
-    "pctchange": "1.333%",
-    "volume": "52119",
+    "lastsale": "$8.38",
+    "netchange": "0.02",
+    "pctchange": "0.239%",
+    "volume": "55097",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -15290,11 +15318,11 @@
   {
     "symbol": "GFF",
     "name": "Griffon Corporation Common Stock",
-    "lastsale": "$80.71",
-    "netchange": "-2.09",
-    "pctchange": "-2.524%",
-    "volume": "221483",
-    "marketCap": "3859702401.00",
+    "lastsale": "$81.38",
+    "netchange": "0.67",
+    "pctchange": "0.83%",
+    "volume": "266125",
+    "marketCap": "3891743048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15304,11 +15332,11 @@
   {
     "symbol": "GFI",
     "name": "Gold Fields Limited American Depositary Shares",
-    "lastsale": "$14.13",
-    "netchange": "-0.10",
-    "pctchange": "-0.703%",
-    "volume": "1606565",
-    "marketCap": "12625731688.00",
+    "lastsale": "$13.89",
+    "netchange": "-0.24",
+    "pctchange": "-1.699%",
+    "volume": "1762401",
+    "marketCap": "12411281893.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -15318,11 +15346,11 @@
   {
     "symbol": "GFL",
     "name": "GFL Environmental Inc. Subordinate voting shares no par value",
-    "lastsale": "$46.36",
-    "netchange": "-0.49",
-    "pctchange": "-1.046%",
-    "volume": "627000",
-    "marketCap": "17456356617.00",
+    "lastsale": "$46.03",
+    "netchange": "-0.33",
+    "pctchange": "-0.712%",
+    "volume": "2477830",
+    "marketCap": "17332098686.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Environmental Services",
@@ -15332,11 +15360,11 @@
   {
     "symbol": "GFR",
     "name": "Greenfire Resources Ltd. Common Shares",
-    "lastsale": "$6.95",
-    "netchange": "-0.02",
-    "pctchange": "-0.287%",
-    "volume": "51226",
-    "marketCap": "482805825.00",
+    "lastsale": "$7.02",
+    "netchange": "0.07",
+    "pctchange": "1.007%",
+    "volume": "158465",
+    "marketCap": "487668617.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15346,11 +15374,11 @@
   {
     "symbol": "GGB",
     "name": "Gerdau S.A. Common Stock",
-    "lastsale": "$3.46",
-    "netchange": "0.04",
-    "pctchange": "1.17%",
-    "volume": "7687098",
-    "marketCap": "7295345308.00",
+    "lastsale": "$3.35",
+    "netchange": "-0.11",
+    "pctchange": "-3.179%",
+    "volume": "7175434",
+    "marketCap": "7063412365.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -15360,11 +15388,11 @@
   {
     "symbol": "GGG",
     "name": "Graco Inc. Common Stock",
-    "lastsale": "$89.10",
-    "netchange": "-1.27",
-    "pctchange": "-1.405%",
-    "volume": "606171",
-    "marketCap": "15044497222.00",
+    "lastsale": "$89.51",
+    "netchange": "0.41",
+    "pctchange": "0.46%",
+    "volume": "631895",
+    "marketCap": "15113725548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -15374,11 +15402,11 @@
   {
     "symbol": "GGT",
     "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock",
-    "lastsale": "$5.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.198%",
-    "volume": "136678",
-    "marketCap": "138780185.00",
+    "lastsale": "$5.12",
+    "netchange": "0.08",
+    "pctchange": "1.587%",
+    "volume": "173945",
+    "marketCap": "140983045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -15389,9 +15417,9 @@
     "symbol": "GGT^E",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock",
     "lastsale": "$23.11",
-    "netchange": "-0.17",
-    "pctchange": "-0.73%",
-    "volume": "307",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "125",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15403,9 +15431,9 @@
     "symbol": "GGT^G",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares",
     "lastsale": "$23.35",
-    "netchange": "-0.02",
-    "pctchange": "-0.086%",
-    "volume": "410",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2967",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15416,11 +15444,11 @@
   {
     "symbol": "GGZ",
     "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest",
-    "lastsale": "$13.25",
-    "netchange": "0.02",
-    "pctchange": "0.151%",
-    "volume": "5337",
-    "marketCap": "117553563.00",
+    "lastsale": "$13.2569",
+    "netchange": "0.0069",
+    "pctchange": "0.052%",
+    "volume": "6318",
+    "marketCap": "117614779.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -15430,11 +15458,11 @@
   {
     "symbol": "GHC",
     "name": "Graham Holdings Company Common Stock",
-    "lastsale": "$944.64",
-    "netchange": "-7.92",
-    "pctchange": "-0.831%",
-    "volume": "9806",
-    "marketCap": "4093681513.00",
+    "lastsale": "$941.32",
+    "netchange": "-3.32",
+    "pctchange": "-0.351%",
+    "volume": "10055",
+    "marketCap": "4079293997.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -15444,11 +15472,11 @@
   {
     "symbol": "GHG",
     "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share",
-    "lastsale": "$2.64",
-    "netchange": "-0.07",
-    "pctchange": "-2.583%",
-    "volume": "12970",
-    "marketCap": "268074895.00",
+    "lastsale": "$2.61",
+    "netchange": "-0.03",
+    "pctchange": "-1.136%",
+    "volume": "2913",
+    "marketCap": "265028590.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -15459,9 +15487,9 @@
     "symbol": "GHI",
     "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests",
     "lastsale": "$11.03",
-    "netchange": "-0.07",
-    "pctchange": "-0.631%",
-    "volume": "187864",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "97324",
     "marketCap": "256893575.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15472,11 +15500,11 @@
   {
     "symbol": "GHLD",
     "name": "Guild Holdings Company Class A Common Stock",
-    "lastsale": "$13.27",
-    "netchange": "-0.23",
-    "pctchange": "-1.704%",
-    "volume": "13375",
-    "marketCap": "821224752.00",
+    "lastsale": "$13.39",
+    "netchange": "0.12",
+    "pctchange": "0.904%",
+    "volume": "3628",
+    "marketCap": "828651049.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -15486,11 +15514,11 @@
   {
     "symbol": "GHM",
     "name": "Graham Corporation Common Stock",
-    "lastsale": "$43.39",
-    "netchange": "-1.18",
-    "pctchange": "-2.648%",
-    "volume": "49783",
-    "marketCap": "472513976.00",
+    "lastsale": "$43.27",
+    "netchange": "-0.12",
+    "pctchange": "-0.277%",
+    "volume": "60696",
+    "marketCap": "471207185.00",
     "country": "United States",
     "ipoyear": "1978",
     "industry": "Industrial Machinery/Components",
@@ -15500,10 +15528,10 @@
   {
     "symbol": "GHY",
     "name": "PGIM Global High Yield Fund Inc.",
-    "lastsale": "$12.98",
-    "netchange": "-0.03",
-    "pctchange": "-0.231%",
-    "volume": "133514",
+    "lastsale": "$13.02",
+    "netchange": "0.04",
+    "pctchange": "0.308%",
+    "volume": "100294",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -15514,11 +15542,11 @@
   {
     "symbol": "GIB",
     "name": "CGI Inc. Common Stock",
-    "lastsale": "$113.39",
-    "netchange": "0.36",
-    "pctchange": "0.318%",
-    "volume": "97467",
-    "marketCap": "25842800169.00",
+    "lastsale": "$112.76",
+    "netchange": "-0.63",
+    "pctchange": "-0.556%",
+    "volume": "82581",
+    "marketCap": "25699216396.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -15528,11 +15556,11 @@
   {
     "symbol": "GIC",
     "name": "Global Industrial Company Common Stock",
-    "lastsale": "$27.61",
-    "netchange": "-0.02",
-    "pctchange": "-0.072%",
-    "volume": "74450",
-    "marketCap": "1055546976.00",
+    "lastsale": "$27.53",
+    "netchange": "-0.08",
+    "pctchange": "-0.29%",
+    "volume": "92239",
+    "marketCap": "1052488528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15542,11 +15570,11 @@
   {
     "symbol": "GIL",
     "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock",
-    "lastsale": "$49.12",
-    "netchange": "-0.28",
-    "pctchange": "-0.567%",
-    "volume": "653640",
-    "marketCap": "7987422160.00",
+    "lastsale": "$48.24",
+    "netchange": "-0.88",
+    "pctchange": "-1.792%",
+    "volume": "397964",
+    "marketCap": "7844325021.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Apparel",
@@ -15556,11 +15584,11 @@
   {
     "symbol": "GIS",
     "name": "General Mills Inc. Common Stock",
-    "lastsale": "$65.55",
-    "netchange": "0.21",
-    "pctchange": "0.321%",
-    "volume": "2846973",
-    "marketCap": "36390665764.00",
+    "lastsale": "$65.06",
+    "netchange": "-0.49",
+    "pctchange": "-0.748%",
+    "volume": "3708278",
+    "marketCap": "36118637904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -15570,10 +15598,10 @@
   {
     "symbol": "GJH",
     "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1",
-    "lastsale": "$9.8863",
-    "netchange": "0.0363",
-    "pctchange": "0.369%",
-    "volume": "123",
+    "lastsale": "$9.90",
+    "netchange": "0.0137",
+    "pctchange": "0.139%",
+    "volume": "681",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15587,7 +15615,7 @@
     "lastsale": "$24.925",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "51",
+    "volume": "270",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15612,10 +15640,10 @@
   {
     "symbol": "GJR",
     "name": "Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1",
-    "lastsale": "$24.85",
-    "netchange": "-0.03",
-    "pctchange": "-0.121%",
-    "volume": "398",
+    "lastsale": "$25.03",
+    "netchange": "0.18",
+    "pctchange": "0.724%",
+    "volume": "202",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15626,11 +15654,11 @@
   {
     "symbol": "GJS",
     "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2",
-    "lastsale": "$23.0945",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "94",
-    "marketCap": "7293232823.00",
+    "lastsale": "$23.04",
+    "netchange": "-0.0545",
+    "pctchange": "-0.236%",
+    "volume": "120",
+    "marketCap": "7276021747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -15641,8 +15669,8 @@
     "symbol": "GJT",
     "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3",
     "lastsale": "$22.88",
-    "netchange": "0.17",
-    "pctchange": "0.749%",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
     "volume": "101",
     "marketCap": "0.00",
     "country": "United States",
@@ -15654,11 +15682,11 @@
   {
     "symbol": "GKOS",
     "name": "Glaukos Corporation Common Stock",
-    "lastsale": "$135.70",
-    "netchange": "-2.57",
-    "pctchange": "-1.859%",
-    "volume": "453746",
-    "marketCap": "7482149115.00",
+    "lastsale": "$140.28",
+    "netchange": "4.58",
+    "pctchange": "3.375%",
+    "volume": "762189",
+    "marketCap": "7734678540.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -15668,11 +15696,11 @@
   {
     "symbol": "GL",
     "name": "Globe Life Inc. Common Stock",
-    "lastsale": "$106.61",
-    "netchange": "0.56",
-    "pctchange": "0.528%",
-    "volume": "949962",
-    "marketCap": "8949383273.00",
+    "lastsale": "$104.76",
+    "netchange": "-1.85",
+    "pctchange": "-1.735%",
+    "volume": "858981",
+    "marketCap": "8794084905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -15682,10 +15710,10 @@
   {
     "symbol": "GL^D",
     "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061",
-    "lastsale": "$16.9343",
-    "netchange": "0.0243",
-    "pctchange": "0.144%",
-    "volume": "9078",
+    "lastsale": "$16.91",
+    "netchange": "-0.0243",
+    "pctchange": "-0.143%",
+    "volume": "8957",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15696,11 +15724,11 @@
   {
     "symbol": "GLOB",
     "name": "Globant S.A. Common Shares",
-    "lastsale": "$222.13",
-    "netchange": "-2.98",
-    "pctchange": "-1.324%",
-    "volume": "335514",
-    "marketCap": "9570755821.00",
+    "lastsale": "$229.73",
+    "netchange": "7.60",
+    "pctchange": "3.421%",
+    "volume": "382827",
+    "marketCap": "9898211564.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -15710,10 +15738,10 @@
   {
     "symbol": "GLOP^A",
     "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$26.04",
-    "netchange": "-0.05",
-    "pctchange": "-0.192%",
-    "volume": "2146",
+    "lastsale": "$26.0736",
+    "netchange": "0.0336",
+    "pctchange": "0.129%",
+    "volume": "3818",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15724,10 +15752,10 @@
   {
     "symbol": "GLOP^B",
     "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.85",
-    "netchange": "0.0159",
-    "pctchange": "0.062%",
-    "volume": "6428",
+    "lastsale": "$25.87",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "6924",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15738,10 +15766,10 @@
   {
     "symbol": "GLOP^C",
     "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.80",
-    "netchange": "0.0771",
-    "pctchange": "0.30%",
-    "volume": "5781",
+    "lastsale": "$25.90",
+    "netchange": "0.10",
+    "pctchange": "0.388%",
+    "volume": "2093",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15752,11 +15780,11 @@
   {
     "symbol": "GLP",
     "name": "Global Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$57.06",
-    "netchange": "0.65",
-    "pctchange": "1.152%",
-    "volume": "95610",
-    "marketCap": "1939786825.00",
+    "lastsale": "$56.53",
+    "netchange": "-0.53",
+    "pctchange": "-0.929%",
+    "volume": "181062",
+    "marketCap": "1921769176.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil Refining/Marketing",
@@ -15766,10 +15794,10 @@
   {
     "symbol": "GLP^B",
     "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests",
-    "lastsale": "$26.1734",
-    "netchange": "-0.0266",
-    "pctchange": "-0.102%",
-    "volume": "8591",
+    "lastsale": "$26.1801",
+    "netchange": "0.0067",
+    "pctchange": "0.026%",
+    "volume": "2778",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15780,11 +15808,11 @@
   {
     "symbol": "GLW",
     "name": "Corning Incorporated Common Stock",
-    "lastsale": "$49.76",
-    "netchange": "0.61",
-    "pctchange": "1.241%",
-    "volume": "4480844",
-    "marketCap": "42604947798.00",
+    "lastsale": "$49.56",
+    "netchange": "-0.20",
+    "pctchange": "-0.402%",
+    "volume": "3277829",
+    "marketCap": "42433706046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -15794,11 +15822,11 @@
   {
     "symbol": "GM",
     "name": "General Motors Company Common Stock",
-    "lastsale": "$53.39",
-    "netchange": "0.03",
-    "pctchange": "0.056%",
-    "volume": "10017039",
-    "marketCap": "58707421898.00",
+    "lastsale": "$53.41",
+    "netchange": "0.02",
+    "pctchange": "0.037%",
+    "volume": "8624395",
+    "marketCap": "58729413814.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -15808,11 +15836,11 @@
   {
     "symbol": "GME",
     "name": "GameStop Corporation Common Stock",
-    "lastsale": "$28.63",
-    "netchange": "1.60",
-    "pctchange": "5.919%",
-    "volume": "40369016",
-    "marketCap": "12210969619.00",
+    "lastsale": "$29.06",
+    "netchange": "0.43",
+    "pctchange": "1.502%",
+    "volume": "15078117",
+    "marketCap": "12394368744.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Electronics Distribution",
@@ -15822,11 +15850,11 @@
   {
     "symbol": "GMED",
     "name": "Globus Medical Inc. Class A Common Stock",
-    "lastsale": "$83.09",
-    "netchange": "-1.32",
-    "pctchange": "-1.564%",
-    "volume": "594708",
-    "marketCap": "11314144447.00",
+    "lastsale": "$83.32",
+    "netchange": "0.23",
+    "pctchange": "0.277%",
+    "volume": "472187",
+    "marketCap": "11345462935.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Medical/Dental Instruments",
@@ -15836,11 +15864,11 @@
   {
     "symbol": "GMRE",
     "name": "Global Medical REIT Inc. Common Stock",
-    "lastsale": "$8.69",
-    "netchange": "-0.07",
-    "pctchange": "-0.799%",
-    "volume": "364650",
-    "marketCap": "580521094.00",
+    "lastsale": "$8.54",
+    "netchange": "-0.15",
+    "pctchange": "-1.726%",
+    "volume": "366110",
+    "marketCap": "570500592.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate Investment Trusts",
@@ -15850,10 +15878,10 @@
   {
     "symbol": "GMRE^A",
     "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.15",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "6455",
+    "lastsale": "$25.10",
+    "netchange": "-0.05",
+    "pctchange": "-0.199%",
+    "volume": "11174",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15864,11 +15892,11 @@
   {
     "symbol": "GMS",
     "name": "GMS Inc. Common Stock",
-    "lastsale": "$97.76",
-    "netchange": "-4.53",
-    "pctchange": "-4.429%",
-    "volume": "877288",
-    "marketCap": "3840526138.00",
+    "lastsale": "$97.05",
+    "netchange": "-0.71",
+    "pctchange": "-0.726%",
+    "volume": "422927",
+    "marketCap": "3812633610.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "RETAIL: Building Materials",
@@ -15878,11 +15906,11 @@
   {
     "symbol": "GNE",
     "name": "Genie Energy Ltd. Class B Common Stock Stock",
-    "lastsale": "$14.75",
-    "netchange": "-0.01",
-    "pctchange": "-0.068%",
-    "volume": "76130",
-    "marketCap": "401198628.00",
+    "lastsale": "$14.49",
+    "netchange": "-0.26",
+    "pctchange": "-1.763%",
+    "volume": "69691",
+    "marketCap": "394126652.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Power Generation",
@@ -15892,11 +15920,11 @@
   {
     "symbol": "GNK",
     "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)",
-    "lastsale": "$15.74",
-    "netchange": "0.17",
-    "pctchange": "1.092%",
-    "volume": "464947",
-    "marketCap": "673009267.00",
+    "lastsale": "$15.03",
+    "netchange": "-0.71",
+    "pctchange": "-4.511%",
+    "volume": "499674",
+    "marketCap": "642651162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15906,11 +15934,11 @@
   {
     "symbol": "GNL",
     "name": "Global Net Lease Inc. Common Stock",
-    "lastsale": "$7.17",
-    "netchange": "-0.08",
-    "pctchange": "-1.103%",
-    "volume": "1173591",
-    "marketCap": "1653640510.00",
+    "lastsale": "$7.14",
+    "netchange": "-0.03",
+    "pctchange": "-0.418%",
+    "volume": "1128815",
+    "marketCap": "1646721512.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -15920,10 +15948,10 @@
   {
     "symbol": "GNL^A",
     "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$23.18",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30428",
+    "lastsale": "$23.10",
+    "netchange": "-0.08",
+    "pctchange": "-0.345%",
+    "volume": "11545",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15934,10 +15962,10 @@
   {
     "symbol": "GNL^B",
     "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.90",
-    "netchange": "-0.38",
-    "pctchange": "-1.706%",
-    "volume": "3271",
+    "lastsale": "$21.70",
+    "netchange": "-0.20",
+    "pctchange": "-0.913%",
+    "volume": "980",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15948,10 +15976,10 @@
   {
     "symbol": "GNL^D",
     "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.2999",
-    "netchange": "0.0799",
-    "pctchange": "0.344%",
-    "volume": "65067",
+    "lastsale": "$23.25",
+    "netchange": "-0.0499",
+    "pctchange": "-0.214%",
+    "volume": "11105",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15962,10 +15990,10 @@
   {
     "symbol": "GNL^E",
     "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.50",
-    "netchange": "0.10",
-    "pctchange": "0.427%",
-    "volume": "1374",
+    "lastsale": "$23.25",
+    "netchange": "-0.25",
+    "pctchange": "-1.064%",
+    "volume": "2322",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15976,11 +16004,11 @@
   {
     "symbol": "GNRC",
     "name": "Generac Holdlings Inc. Common Stock",
-    "lastsale": "$179.98",
-    "netchange": "-2.59",
-    "pctchange": "-1.419%",
-    "volume": "567337",
-    "marketCap": "10708316675.00",
+    "lastsale": "$179.22",
+    "netchange": "-0.76",
+    "pctchange": "-0.422%",
+    "volume": "554209",
+    "marketCap": "10663098758.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Metal Fabrications",
@@ -15990,11 +16018,11 @@
   {
     "symbol": "GNT",
     "name": "GAMCO Natural Resources Gold & Income Trust",
-    "lastsale": "$5.75",
-    "netchange": "-0.07",
-    "pctchange": "-1.203%",
-    "volume": "21540",
-    "marketCap": "106233774.00",
+    "lastsale": "$5.83",
+    "netchange": "0.08",
+    "pctchange": "1.391%",
+    "volume": "19229",
+    "marketCap": "107711809.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -16005,9 +16033,9 @@
     "symbol": "GNT^A",
     "name": "GAMCO Natural Resources Gold & Income Tust  5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
     "lastsale": "$22.50",
-    "netchange": "-0.14",
-    "pctchange": "-0.618%",
-    "volume": "1622",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16018,11 +16046,11 @@
   {
     "symbol": "GNTY",
     "name": "Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$36.88",
-    "netchange": "-0.34",
-    "pctchange": "-0.913%",
-    "volume": "30260",
-    "marketCap": "421085071.00",
+    "lastsale": "$37.12",
+    "netchange": "0.24",
+    "pctchange": "0.651%",
+    "volume": "18654",
+    "marketCap": "423825321.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16032,11 +16060,11 @@
   {
     "symbol": "GNW",
     "name": "Genworth Financial Inc Common Stock",
-    "lastsale": "$7.55",
-    "netchange": "-0.06",
-    "pctchange": "-0.788%",
-    "volume": "2774778",
-    "marketCap": "3224094748.00",
+    "lastsale": "$7.50",
+    "netchange": "-0.05",
+    "pctchange": "-0.662%",
+    "volume": "3552351",
+    "marketCap": "3202743128.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Life Insurance",
@@ -16046,10 +16074,10 @@
   {
     "symbol": "GOF",
     "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.95",
-    "netchange": "0.03",
-    "pctchange": "0.188%",
-    "volume": "683549",
+    "lastsale": "$15.99",
+    "netchange": "0.04",
+    "pctchange": "0.251%",
+    "volume": "610362",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -16060,11 +16088,11 @@
   {
     "symbol": "GOLD",
     "name": "Barrick Gold Corporation Common Stock (BC)",
-    "lastsale": "$16.95",
-    "netchange": "-0.42",
-    "pctchange": "-2.418%",
-    "volume": "29835636",
-    "marketCap": "29708847741.00",
+    "lastsale": "$16.77",
+    "netchange": "-0.18",
+    "pctchange": "-1.062%",
+    "volume": "20812376",
+    "marketCap": "29393355553.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -16074,11 +16102,11 @@
   {
     "symbol": "GOLF",
     "name": "Acushnet Holdings Corp. Common Stock",
-    "lastsale": "$74.77",
-    "netchange": "-0.30",
-    "pctchange": "-0.40%",
-    "volume": "332989",
-    "marketCap": "4546236497.00",
+    "lastsale": "$74.21",
+    "netchange": "-0.56",
+    "pctchange": "-0.749%",
+    "volume": "233672",
+    "marketCap": "4512186845.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Recreational Games/Products/Toys",
@@ -16088,11 +16116,11 @@
   {
     "symbol": "GOOS",
     "name": "Canada Goose Holdings Inc. Subordinate Voting Shares",
-    "lastsale": "$9.58",
-    "netchange": "0.09",
-    "pctchange": "0.948%",
-    "volume": "902588",
-    "marketCap": "926681763.00",
+    "lastsale": "$9.51",
+    "netchange": "-0.07",
+    "pctchange": "-0.731%",
+    "volume": "1244721",
+    "marketCap": "919910602.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -16102,11 +16130,11 @@
   {
     "symbol": "GOTU",
     "name": "Gaotu Techedu Inc. American Depositary Shares",
-    "lastsale": "$2.55",
-    "netchange": "-0.10",
-    "pctchange": "-3.774%",
-    "volume": "2886965",
-    "marketCap": "658452506.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.12",
+    "pctchange": "-4.706%",
+    "volume": "4768634",
+    "marketCap": "627466506.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -16116,11 +16144,11 @@
   {
     "symbol": "GPC",
     "name": "Genuine Parts Company Common Stock",
-    "lastsale": "$124.62",
-    "netchange": "-1.27",
-    "pctchange": "-1.009%",
-    "volume": "1144181",
-    "marketCap": "17326727010.00",
+    "lastsale": "$123.42",
+    "netchange": "-1.20",
+    "pctchange": "-0.963%",
+    "volume": "931746",
+    "marketCap": "17159883226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -16130,11 +16158,11 @@
   {
     "symbol": "GPI",
     "name": "Group 1 Automotive Inc. Common Stock",
-    "lastsale": "$428.40",
-    "netchange": "-6.60",
-    "pctchange": "-1.517%",
-    "volume": "118766",
-    "marketCap": "5705554151.00",
+    "lastsale": "$430.49",
+    "netchange": "2.09",
+    "pctchange": "0.488%",
+    "volume": "80534",
+    "marketCap": "5733389371.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -16144,11 +16172,11 @@
   {
     "symbol": "GPJA",
     "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077",
-    "lastsale": "$22.90",
-    "netchange": "0.08",
-    "pctchange": "0.351%",
-    "volume": "25327",
-    "marketCap": "212088350.00",
+    "lastsale": "$22.85",
+    "netchange": "-0.05",
+    "pctchange": "-0.218%",
+    "volume": "23810",
+    "marketCap": "211625275.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -16158,11 +16186,11 @@
   {
     "symbol": "GPK",
     "name": "Graphic Packaging Holding Company",
-    "lastsale": "$29.21",
-    "netchange": "-0.59",
-    "pctchange": "-1.98%",
-    "volume": "2928242",
-    "marketCap": "8767092876.00",
+    "lastsale": "$29.53",
+    "netchange": "0.32",
+    "pctchange": "1.096%",
+    "volume": "2392085",
+    "marketCap": "8863137714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -16172,11 +16200,11 @@
   {
     "symbol": "GPMT",
     "name": "Granite Point Mortgage Trust Inc. Common Stock",
-    "lastsale": "$3.24",
-    "netchange": "-0.04",
-    "pctchange": "-1.22%",
-    "volume": "207705",
-    "marketCap": "161862485.00",
+    "lastsale": "$3.30",
+    "netchange": "0.06",
+    "pctchange": "1.852%",
+    "volume": "333834",
+    "marketCap": "164859938.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -16186,10 +16214,10 @@
   {
     "symbol": "GPMT^A",
     "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.80",
-    "netchange": "0.04",
-    "pctchange": "0.225%",
-    "volume": "1463",
+    "lastsale": "$17.95",
+    "netchange": "0.15",
+    "pctchange": "0.843%",
+    "volume": "7845",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16200,11 +16228,11 @@
   {
     "symbol": "GPN",
     "name": "Global Payments Inc. Common Stock",
-    "lastsale": "$115.85",
-    "netchange": "-1.00",
-    "pctchange": "-0.856%",
-    "volume": "2566364",
-    "marketCap": "29483226635.00",
+    "lastsale": "$117.83",
+    "netchange": "1.98",
+    "pctchange": "1.709%",
+    "volume": "3143352",
+    "marketCap": "29987126408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -16214,11 +16242,11 @@
   {
     "symbol": "GPOR",
     "name": "Gulfport Energy Corporation Common Shares",
-    "lastsale": "$180.14",
-    "netchange": "5.00",
-    "pctchange": "2.855%",
-    "volume": "389448",
-    "marketCap": "3193485712.00",
+    "lastsale": "$175.74",
+    "netchange": "-4.40",
+    "pctchange": "-2.443%",
+    "volume": "340863",
+    "marketCap": "3115483396.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -16228,11 +16256,11 @@
   {
     "symbol": "GPRK",
     "name": "Geopark Ltd Common Shares",
-    "lastsale": "$11.11",
-    "netchange": "0.24",
-    "pctchange": "2.208%",
-    "volume": "969163",
-    "marketCap": "614688747.00",
+    "lastsale": "$10.85",
+    "netchange": "-0.26",
+    "pctchange": "-2.34%",
+    "volume": "776693",
+    "marketCap": "600303592.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -16242,11 +16270,11 @@
   {
     "symbol": "GRBK",
     "name": "Green Brick Partners Inc. Common Stock",
-    "lastsale": "$67.96",
-    "netchange": "-1.85",
-    "pctchange": "-2.65%",
-    "volume": "216181",
-    "marketCap": "3024100934.00",
+    "lastsale": "$67.79",
+    "netchange": "-0.17",
+    "pctchange": "-0.25%",
+    "volume": "200619",
+    "marketCap": "3016536232.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -16256,10 +16284,10 @@
   {
     "symbol": "GRBK^A",
     "name": "Green Brick Partners Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)",
-    "lastsale": "$23.39",
-    "netchange": "-0.03",
-    "pctchange": "-0.128%",
-    "volume": "2583",
+    "lastsale": "$23.40",
+    "netchange": "0.01",
+    "pctchange": "0.043%",
+    "volume": "11362",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16270,11 +16298,11 @@
   {
     "symbol": "GRC",
     "name": "Gorman-Rupp Company (The) Common Stock",
-    "lastsale": "$41.84",
-    "netchange": "-0.57",
-    "pctchange": "-1.344%",
-    "volume": "72300",
-    "marketCap": "1097360274.00",
+    "lastsale": "$42.00",
+    "netchange": "0.16",
+    "pctchange": "0.382%",
+    "volume": "38376",
+    "marketCap": "1101556680.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Fluid Controls",
@@ -16284,11 +16312,11 @@
   {
     "symbol": "GRDN",
     "name": "Guardian Pharmacy Services Inc. Class A Common Stock",
-    "lastsale": "$24.65",
-    "netchange": "-0.12",
-    "pctchange": "-0.484%",
-    "volume": "96457",
-    "marketCap": "1560202819.00",
+    "lastsale": "$25.00",
+    "netchange": "0.35",
+    "pctchange": "1.42%",
+    "volume": "228702",
+    "marketCap": "1582355800.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -16298,11 +16326,11 @@
   {
     "symbol": "GRMN",
     "name": "Garmin Ltd. Common Stock (Switzerland)",
-    "lastsale": "$216.59",
-    "netchange": "0.82",
-    "pctchange": "0.38%",
-    "volume": "958113",
-    "marketCap": "41590688036.00",
+    "lastsale": "$218.58",
+    "netchange": "1.99",
+    "pctchange": "0.919%",
+    "volume": "661069",
+    "marketCap": "41972817724.00",
     "country": "Switzerland",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -16312,11 +16340,11 @@
   {
     "symbol": "GRND",
     "name": "Grindr Inc. Common Stock",
-    "lastsale": "$15.11",
-    "netchange": "-0.29",
-    "pctchange": "-1.883%",
-    "volume": "836863",
-    "marketCap": "2668613228.00",
+    "lastsale": "$15.94",
+    "netchange": "0.83",
+    "pctchange": "5.493%",
+    "volume": "596475",
+    "marketCap": "2815201513.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -16326,11 +16354,11 @@
   {
     "symbol": "GRNT",
     "name": "Granite Ridge Resources Inc. Common Stock",
-    "lastsale": "$6.24",
-    "netchange": "0.02",
-    "pctchange": "0.322%",
-    "volume": "461072",
-    "marketCap": "815842260.00",
+    "lastsale": "$6.17",
+    "netchange": "-0.07",
+    "pctchange": "-1.122%",
+    "volume": "560156",
+    "marketCap": "806690184.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -16340,11 +16368,11 @@
   {
     "symbol": "GROV",
     "name": "Grove Collaborative Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "-0.03",
-    "pctchange": "-1.974%",
-    "volume": "133201",
-    "marketCap": "58634057.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.02",
+    "pctchange": "-1.342%",
+    "volume": "107254",
+    "marketCap": "57847023.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -16354,11 +16382,11 @@
   {
     "symbol": "GRX",
     "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.5291",
-    "netchange": "0.0091",
-    "pctchange": "0.087%",
-    "volume": "17272",
-    "marketCap": "179973622.00",
+    "lastsale": "$10.40",
+    "netchange": "-0.1291",
+    "pctchange": "-1.226%",
+    "volume": "31520",
+    "marketCap": "177766919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -16368,11 +16396,11 @@
   {
     "symbol": "GS",
     "name": "Goldman Sachs Group Inc. (The) Common Stock",
-    "lastsale": "$596.80",
-    "netchange": "-1.91",
-    "pctchange": "-0.319%",
-    "volume": "1671933",
-    "marketCap": "187341381173.00",
+    "lastsale": "$599.68",
+    "netchange": "2.88",
+    "pctchange": "0.483%",
+    "volume": "1404834",
+    "marketCap": "188245441457.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -16382,10 +16410,10 @@
   {
     "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": "$24.30",
-    "netchange": "0.3431",
-    "pctchange": "1.432%",
-    "volume": "44243",
+    "lastsale": "$24.40",
+    "netchange": "0.10",
+    "pctchange": "0.412%",
+    "volume": "46787",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16396,10 +16424,10 @@
   {
     "symbol": "GS^C",
     "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C",
-    "lastsale": "$24.6485",
-    "netchange": "0.137",
-    "pctchange": "0.559%",
-    "volume": "3831",
+    "lastsale": "$24.5922",
+    "netchange": "-0.0563",
+    "pctchange": "-0.228%",
+    "volume": "10319",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16410,10 +16438,10 @@
   {
     "symbol": "GS^D",
     "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg",
-    "lastsale": "$23.70",
-    "netchange": "0.08",
-    "pctchange": "0.339%",
-    "volume": "64947",
+    "lastsale": "$23.67",
+    "netchange": "-0.03",
+    "pctchange": "-0.127%",
+    "volume": "59829",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16424,11 +16452,11 @@
   {
     "symbol": "GSBD",
     "name": "Goldman Sachs BDC Inc. Common Stock",
-    "lastsale": "$13.08",
-    "netchange": "0.13",
-    "pctchange": "1.004%",
-    "volume": "1046024",
-    "marketCap": "1534247664.00",
+    "lastsale": "$13.03",
+    "netchange": "-0.05",
+    "pctchange": "-0.382%",
+    "volume": "1349800",
+    "marketCap": "1528382803.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -16438,11 +16466,11 @@
   {
     "symbol": "GSK",
     "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$34.53",
-    "netchange": "0.13",
-    "pctchange": "0.378%",
-    "volume": "4508954",
-    "marketCap": "71564941143.00",
+    "lastsale": "$34.57",
+    "netchange": "0.04",
+    "pctchange": "0.116%",
+    "volume": "3702746",
+    "marketCap": "71647842900.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16452,11 +16480,11 @@
   {
     "symbol": "GSL",
     "name": "Global Ship Lease Inc New Class A Common Shares",
-    "lastsale": "$22.30",
-    "netchange": "-0.16",
-    "pctchange": "-0.712%",
-    "volume": "399346",
-    "marketCap": "784699603.00",
+    "lastsale": "$22.01",
+    "netchange": "-0.29",
+    "pctchange": "-1.30%",
+    "volume": "346251",
+    "marketCap": "774494989.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16466,10 +16494,10 @@
   {
     "symbol": "GSL^B",
     "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)",
-    "lastsale": "$26.82",
-    "netchange": "0.12",
-    "pctchange": "0.449%",
-    "volume": "4049",
+    "lastsale": "$26.6576",
+    "netchange": "-0.1624",
+    "pctchange": "-0.606%",
+    "volume": "7672",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -16480,11 +16508,11 @@
   {
     "symbol": "GTES",
     "name": "Gates Industrial Corporation plc Ordinary Shares",
-    "lastsale": "$22.93",
-    "netchange": "0.50",
-    "pctchange": "2.229%",
-    "volume": "3413939",
-    "marketCap": "5840680140.00",
+    "lastsale": "$22.64",
+    "netchange": "-0.29",
+    "pctchange": "-1.265%",
+    "volume": "2228481",
+    "marketCap": "5766811966.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -16494,11 +16522,11 @@
   {
     "symbol": "GTLS",
     "name": "Chart Industries Inc. Common Stock",
-    "lastsale": "$190.60",
-    "netchange": "-0.39",
-    "pctchange": "-0.204%",
-    "volume": "504327",
-    "marketCap": "8159787083.00",
+    "lastsale": "$190.41",
+    "netchange": "-0.19",
+    "pctchange": "-0.10%",
+    "volume": "1215076",
+    "marketCap": "8151652983.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -16508,10 +16536,10 @@
   {
     "symbol": "GTLS^B",
     "name": "Chart Industries Inc. Depositary Shares each Representing a 1/20th Interest in a Share of 6.75% Series B Mandatory Convertible Preferred Stock",
-    "lastsale": "$70.57",
-    "netchange": "-0.19",
-    "pctchange": "-0.269%",
-    "volume": "80730",
+    "lastsale": "$70.61",
+    "netchange": "0.04",
+    "pctchange": "0.057%",
+    "volume": "4467",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16522,11 +16550,11 @@
   {
     "symbol": "GTN",
     "name": "Gray Television Inc. Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "-0.18",
-    "pctchange": "-4.147%",
-    "volume": "954521",
-    "marketCap": "414615589.00",
+    "lastsale": "$4.10",
+    "netchange": "-0.06",
+    "pctchange": "-1.442%",
+    "volume": "1139976",
+    "marketCap": "408635557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -16536,11 +16564,11 @@
   {
     "symbol": "GTY",
     "name": "Getty Realty Corporation Common Stock",
-    "lastsale": "$32.04",
-    "netchange": "-0.39",
-    "pctchange": "-1.203%",
-    "volume": "145143",
-    "marketCap": "1762757176.00",
+    "lastsale": "$32.11",
+    "netchange": "0.07",
+    "pctchange": "0.218%",
+    "volume": "173388",
+    "marketCap": "1766608393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -16550,10 +16578,10 @@
   {
     "symbol": "GUG",
     "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.60",
-    "netchange": "-0.08",
-    "pctchange": "-0.51%",
-    "volume": "108265",
+    "lastsale": "$15.63",
+    "netchange": "0.03",
+    "pctchange": "0.192%",
+    "volume": "100463",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -16564,11 +16592,11 @@
   {
     "symbol": "GUT",
     "name": "Gabelli Utility Trust (The) Common Stock",
-    "lastsale": "$5.42",
-    "netchange": "0.11",
-    "pctchange": "2.072%",
-    "volume": "274402",
-    "marketCap": "397822737.00",
+    "lastsale": "$5.44",
+    "netchange": "0.02",
+    "pctchange": "0.369%",
+    "volume": "322246",
+    "marketCap": "399290718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -16578,10 +16606,10 @@
   {
     "symbol": "GUT^C",
     "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares",
-    "lastsale": "$24.685",
-    "netchange": "-0.0551",
-    "pctchange": "-0.223%",
-    "volume": "303",
+    "lastsale": "$24.775",
+    "netchange": "0.09",
+    "pctchange": "0.365%",
+    "volume": "1191",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16592,11 +16620,11 @@
   {
     "symbol": "GVA",
     "name": "Granite Construction Incorporated Common Stock",
-    "lastsale": "$98.81",
-    "netchange": "-1.39",
-    "pctchange": "-1.387%",
-    "volume": "560537",
-    "marketCap": "4319237164.00",
+    "lastsale": "$98.27",
+    "netchange": "-0.54",
+    "pctchange": "-0.547%",
+    "volume": "529097",
+    "marketCap": "4295632387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16606,11 +16634,11 @@
   {
     "symbol": "GWH",
     "name": "ESS Tech Inc. Common Stock",
-    "lastsale": "$5.73",
-    "netchange": "-0.20",
-    "pctchange": "-3.373%",
-    "volume": "55928",
-    "marketCap": "68088851.00",
+    "lastsale": "$5.44",
+    "netchange": "-0.29",
+    "pctchange": "-5.061%",
+    "volume": "96719",
+    "marketCap": "64642818.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16620,11 +16648,11 @@
   {
     "symbol": "GWRE",
     "name": "Guidewire Software Inc. Common Stock",
-    "lastsale": "$206.57",
-    "netchange": "-0.55",
-    "pctchange": "-0.266%",
-    "volume": "1461424",
-    "marketCap": "17150657684.00",
+    "lastsale": "$177.57",
+    "netchange": "-29.00",
+    "pctchange": "-14.039%",
+    "volume": "4581219",
+    "marketCap": "14742906932.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -16634,11 +16662,11 @@
   {
     "symbol": "GWW",
     "name": "W.W. Grainger Inc. Common Stock",
-    "lastsale": "$1188.65",
-    "netchange": "-3.95",
-    "pctchange": "-0.331%",
-    "volume": "191969",
-    "marketCap": "57887451127.00",
+    "lastsale": "$1185.16",
+    "netchange": "-3.49",
+    "pctchange": "-0.294%",
+    "volume": "194709",
+    "marketCap": "57717487551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -16648,11 +16676,11 @@
   {
     "symbol": "GXO",
     "name": "GXO Logistics Inc. Common Stock ",
-    "lastsale": "$49.84",
-    "netchange": "-1.01",
-    "pctchange": "-1.986%",
-    "volume": "2604006",
-    "marketCap": "5955010741.00",
+    "lastsale": "$49.75",
+    "netchange": "-0.09",
+    "pctchange": "-0.181%",
+    "volume": "1659212",
+    "marketCap": "5944257310.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -16662,11 +16690,11 @@
   {
     "symbol": "H",
     "name": "Hyatt Hotels Corporation Class A Common Stock",
-    "lastsale": "$164.62",
-    "netchange": "2.81",
-    "pctchange": "1.737%",
-    "volume": "601214",
-    "marketCap": "15809839926.00",
+    "lastsale": "$163.40",
+    "netchange": "-1.22",
+    "pctchange": "-0.741%",
+    "volume": "2330166",
+    "marketCap": "15692673089.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hotels/Resorts",
@@ -16676,11 +16704,11 @@
   {
     "symbol": "HAE",
     "name": "Haemonetics Corporation Common Stock",
-    "lastsale": "$80.67",
-    "netchange": "-2.84",
-    "pctchange": "-3.401%",
-    "volume": "614507",
-    "marketCap": "4051560964.00",
+    "lastsale": "$81.19",
+    "netchange": "0.52",
+    "pctchange": "0.645%",
+    "volume": "520430",
+    "marketCap": "4077677386.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Medical/Dental Instruments",
@@ -16690,10 +16718,10 @@
   {
     "symbol": "HAFN",
     "name": "Hafnia Limited Common Shares",
-    "lastsale": "$5.75",
-    "netchange": "-0.04",
-    "pctchange": "-0.691%",
-    "volume": "4118770",
+    "lastsale": "$5.22",
+    "netchange": "-0.53",
+    "pctchange": "-9.217%",
+    "volume": "3815459",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -16704,11 +16732,11 @@
   {
     "symbol": "HAL",
     "name": "Halliburton Company Common Stock",
-    "lastsale": "$30.02",
-    "netchange": "-0.58",
-    "pctchange": "-1.895%",
-    "volume": "7720285",
-    "marketCap": "26372629590.00",
+    "lastsale": "$28.78",
+    "netchange": "-1.24",
+    "pctchange": "-4.131%",
+    "volume": "10343546",
+    "marketCap": "25283287128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -16718,11 +16746,11 @@
   {
     "symbol": "HASI",
     "name": "HA Sustainable Infrastructure Capital Inc. Common Stock",
-    "lastsale": "$30.95",
-    "netchange": "0.03",
-    "pctchange": "0.097%",
-    "volume": "822181",
-    "marketCap": "3676616362.00",
+    "lastsale": "$31.11",
+    "netchange": "0.16",
+    "pctchange": "0.517%",
+    "volume": "678172",
+    "marketCap": "3695623102.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -16732,11 +16760,11 @@
   {
     "symbol": "HAYW",
     "name": "Hayward Holdings Inc. Common Stock",
-    "lastsale": "$15.79",
-    "netchange": "-0.22",
-    "pctchange": "-1.374%",
-    "volume": "1271832",
-    "marketCap": "3401553802.00",
+    "lastsale": "$16.05",
+    "netchange": "0.26",
+    "pctchange": "1.647%",
+    "volume": "1758916",
+    "marketCap": "3457564188.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16746,11 +16774,11 @@
   {
     "symbol": "HBB",
     "name": "Hamilton Beach Brands Holding Company Class A Common Stock ",
-    "lastsale": "$19.39",
-    "netchange": "-0.68",
-    "pctchange": "-3.388%",
-    "volume": "46644",
-    "marketCap": "265738321.00",
+    "lastsale": "$18.93",
+    "netchange": "-0.46",
+    "pctchange": "-2.372%",
+    "volume": "39071",
+    "marketCap": "259434060.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Home Furnishings",
@@ -16760,11 +16788,11 @@
   {
     "symbol": "HBI",
     "name": "Hanesbrands Inc. Common Stock",
-    "lastsale": "$8.61",
-    "netchange": "0.03",
-    "pctchange": "0.35%",
-    "volume": "4684859",
-    "marketCap": "3034990379.00",
+    "lastsale": "$8.45",
+    "netchange": "-0.16",
+    "pctchange": "-1.858%",
+    "volume": "5535874",
+    "marketCap": "2978591023.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -16774,11 +16802,11 @@
   {
     "symbol": "HBM",
     "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)",
-    "lastsale": "$9.06",
-    "netchange": "0.15",
-    "pctchange": "1.684%",
-    "volume": "2349789",
-    "marketCap": "3569040328.00",
+    "lastsale": "$8.84",
+    "netchange": "-0.22",
+    "pctchange": "-2.428%",
+    "volume": "2652106",
+    "marketCap": "3482374889.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -16788,11 +16816,11 @@
   {
     "symbol": "HCA",
     "name": "HCA Healthcare Inc. Common Stock",
-    "lastsale": "$320.05",
-    "netchange": "-4.04",
-    "pctchange": "-1.247%",
-    "volume": "1384649",
-    "marketCap": "81067736855.00",
+    "lastsale": "$319.75",
+    "netchange": "-0.30",
+    "pctchange": "-0.094%",
+    "volume": "1329152",
+    "marketCap": "80991747725.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Hospital/Nursing Management",
@@ -16802,11 +16830,11 @@
   {
     "symbol": "HCC",
     "name": "Warrior Met Coal Inc. Common Stock",
-    "lastsale": "$66.64",
-    "netchange": "-0.76",
-    "pctchange": "-1.128%",
-    "volume": "426685",
-    "marketCap": "3486040559.00",
+    "lastsale": "$63.69",
+    "netchange": "-2.95",
+    "pctchange": "-4.427%",
+    "volume": "546950",
+    "marketCap": "3331721537.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -16816,11 +16844,11 @@
   {
     "symbol": "HCI",
     "name": "HCI Group Inc. Common Stock",
-    "lastsale": "$116.60",
-    "netchange": "-1.03",
-    "pctchange": "-0.876%",
-    "volume": "97866",
-    "marketCap": "1228644050.00",
+    "lastsale": "$116.52",
+    "netchange": "-0.08",
+    "pctchange": "-0.069%",
+    "volume": "76837",
+    "marketCap": "1227801069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16830,11 +16858,11 @@
   {
     "symbol": "HCXY",
     "name": "Hercules Capital Inc. 6.25% Notes due 2033",
-    "lastsale": "$25.34",
-    "netchange": "-0.04",
-    "pctchange": "-0.158%",
-    "volume": "2337",
-    "marketCap": "4116475651.00",
+    "lastsale": "$25.3487",
+    "netchange": "0.0087",
+    "pctchange": "0.034%",
+    "volume": "3553",
+    "marketCap": "4117888964.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -16844,11 +16872,11 @@
   {
     "symbol": "HD",
     "name": "Home Depot Inc. (The) Common Stock",
-    "lastsale": "$426.54",
-    "netchange": "-1.38",
-    "pctchange": "-0.322%",
-    "volume": "2521751",
-    "marketCap": "423708888522.00",
+    "lastsale": "$431.37",
+    "netchange": "4.83",
+    "pctchange": "1.132%",
+    "volume": "3161308",
+    "marketCap": "428506829938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -16858,11 +16886,11 @@
   {
     "symbol": "HDB",
     "name": "HDFC Bank Limited Common Stock",
-    "lastsale": "$67.71",
-    "netchange": "0.03",
-    "pctchange": "0.044%",
-    "volume": "3616302",
-    "marketCap": "171462273641.00",
+    "lastsale": "$67.31",
+    "netchange": "-0.40",
+    "pctchange": "-0.591%",
+    "volume": "1905250",
+    "marketCap": "170449352220.00",
     "country": "India",
     "ipoyear": "2001",
     "industry": "Commercial Banks",
@@ -16872,11 +16900,11 @@
   {
     "symbol": "HE",
     "name": "Hawaiian Electric Industries Inc. Common Stock",
-    "lastsale": "$10.37",
-    "netchange": "0.14",
-    "pctchange": "1.369%",
-    "volume": "2267341",
-    "marketCap": "1973617218.00",
+    "lastsale": "$10.66",
+    "netchange": "0.29",
+    "pctchange": "2.797%",
+    "volume": "1944347",
+    "marketCap": "2028809985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -16886,11 +16914,11 @@
   {
     "symbol": "HEI",
     "name": "Heico Corporation Common Stock",
-    "lastsale": "$269.07",
-    "netchange": "-0.79",
-    "pctchange": "-0.293%",
-    "volume": "522418",
-    "marketCap": "37292531841.00",
+    "lastsale": "$263.73",
+    "netchange": "-5.34",
+    "pctchange": "-1.985%",
+    "volume": "466052",
+    "marketCap": "36552419156.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -16900,10 +16928,10 @@
   {
     "symbol": "HEI/A",
     "name": "Heico Corporation",
-    "lastsale": "$208.25",
-    "netchange": "-0.92",
-    "pctchange": "-0.44%",
-    "volume": "208786",
+    "lastsale": "$204.35",
+    "netchange": "-3.90",
+    "pctchange": "-1.873%",
+    "volume": "189934",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16914,10 +16942,10 @@
   {
     "symbol": "HEQ",
     "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.99",
-    "netchange": "-0.05",
-    "pctchange": "-0.453%",
-    "volume": "5924",
+    "lastsale": "$11.03",
+    "netchange": "0.04",
+    "pctchange": "0.364%",
+    "volume": "11257",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -16928,11 +16956,11 @@
   {
     "symbol": "HES",
     "name": "Hess Corporation Common Stock",
-    "lastsale": "$144.73",
-    "netchange": "0.77",
-    "pctchange": "0.535%",
-    "volume": "1239680",
-    "marketCap": "44593953020.00",
+    "lastsale": "$141.53",
+    "netchange": "-3.20",
+    "pctchange": "-2.211%",
+    "volume": "1861452",
+    "marketCap": "43607974649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -16942,11 +16970,11 @@
   {
     "symbol": "HESM",
     "name": "Hess Midstream LP Class A Representing Limited Partner Interests",
-    "lastsale": "$37.16",
-    "netchange": "0.03",
-    "pctchange": "0.081%",
-    "volume": "332807",
-    "marketCap": "3867292592.00",
+    "lastsale": "$37.38",
+    "netchange": "0.22",
+    "pctchange": "0.592%",
+    "volume": "860922",
+    "marketCap": "3890188297.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -16959,7 +16987,7 @@
     "lastsale": "$5.79",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "319011",
+    "volume": "175185",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -16970,10 +16998,10 @@
   {
     "symbol": "HFRO^A",
     "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$17.45",
-    "netchange": "0.07",
-    "pctchange": "0.403%",
-    "volume": "44144",
+    "lastsale": "$17.69",
+    "netchange": "0.24",
+    "pctchange": "1.375%",
+    "volume": "39243",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16984,11 +17012,11 @@
   {
     "symbol": "HG",
     "name": "Hamilton Insurance Group Ltd. Class B Common Shares",
-    "lastsale": "$19.27",
+    "lastsale": "$19.16",
     "netchange": "-0.11",
-    "pctchange": "-0.568%",
-    "volume": "186726",
-    "marketCap": "1237075689.00",
+    "pctchange": "-0.571%",
+    "volume": "304781",
+    "marketCap": "1230014022.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "",
@@ -16998,10 +17026,10 @@
   {
     "symbol": "HGLB",
     "name": "Highland Global Allocation Fund Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "0.03",
-    "pctchange": "0.39%",
-    "volume": "45280",
+    "lastsale": "$7.74",
+    "netchange": "0.02",
+    "pctchange": "0.259%",
+    "volume": "32739",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -17012,11 +17040,11 @@
   {
     "symbol": "HGTY",
     "name": "Hagerty Inc. Class A Common Stock",
-    "lastsale": "$11.44",
-    "netchange": "-0.03",
-    "pctchange": "-0.262%",
-    "volume": "44755",
-    "marketCap": "3901798438.00",
+    "lastsale": "$11.24",
+    "netchange": "-0.20",
+    "pctchange": "-1.748%",
+    "volume": "45981",
+    "marketCap": "3833585178.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -17026,11 +17054,11 @@
   {
     "symbol": "HGV",
     "name": "Hilton Grand Vacations Inc. Common Stock ",
-    "lastsale": "$41.94",
-    "netchange": "-0.05",
-    "pctchange": "-0.119%",
-    "volume": "838475",
-    "marketCap": "4130613310.00",
+    "lastsale": "$41.84",
+    "netchange": "-0.10",
+    "pctchange": "-0.238%",
+    "volume": "554525",
+    "marketCap": "4120764447.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17040,11 +17068,11 @@
   {
     "symbol": "HHH",
     "name": "Howard Hughes Holdings Inc. Common Stock",
-    "lastsale": "$85.82",
-    "netchange": "0.06",
-    "pctchange": "0.07%",
-    "volume": "176636",
-    "marketCap": "4302801451.00",
+    "lastsale": "$85.06",
+    "netchange": "-0.76",
+    "pctchange": "-0.886%",
+    "volume": "346918",
+    "marketCap": "4264696941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -17054,11 +17082,11 @@
   {
     "symbol": "HI",
     "name": "Hillenbrand Inc Common Stock",
-    "lastsale": "$32.95",
-    "netchange": "-1.71",
-    "pctchange": "-4.934%",
-    "volume": "413218",
-    "marketCap": "2314406089.00",
+    "lastsale": "$33.18",
+    "netchange": "0.23",
+    "pctchange": "0.698%",
+    "volume": "369627",
+    "marketCap": "2330561276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -17068,11 +17096,11 @@
   {
     "symbol": "HIG",
     "name": "Hartford Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$121.22",
-    "netchange": "0.62",
-    "pctchange": "0.514%",
-    "volume": "1087903",
-    "marketCap": "35140586414.00",
+    "lastsale": "$119.54",
+    "netchange": "-1.68",
+    "pctchange": "-1.386%",
+    "volume": "982057",
+    "marketCap": "34653569542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -17083,9 +17111,9 @@
     "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": "-0.08",
-    "pctchange": "-0.318%",
-    "volume": "13400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10671",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17096,11 +17124,11 @@
   {
     "symbol": "HII",
     "name": "Huntington Ingalls Industries Inc. Common Stock",
-    "lastsale": "$188.88",
-    "netchange": "-4.02",
-    "pctchange": "-2.084%",
-    "volume": "685128",
-    "marketCap": "7390751061.00",
+    "lastsale": "$187.95",
+    "netchange": "-0.93",
+    "pctchange": "-0.492%",
+    "volume": "608910",
+    "marketCap": "7354360769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -17110,11 +17138,11 @@
   {
     "symbol": "HIMS",
     "name": "Hims & Hers Health Inc. Class A Common Stock",
-    "lastsale": "$31.60",
-    "netchange": "-2.32",
-    "pctchange": "-6.84%",
-    "volume": "14188646",
-    "marketCap": "6903940002.00",
+    "lastsale": "$34.23",
+    "netchange": "2.63",
+    "pctchange": "8.323%",
+    "volume": "13422790",
+    "marketCap": "7478540072.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Nursing Services",
@@ -17124,10 +17152,10 @@
   {
     "symbol": "HIO",
     "name": "Western Asset High Income Opportunity Fund Inc. Common Stock",
-    "lastsale": "$3.96",
-    "netchange": "-0.01",
-    "pctchange": "-0.252%",
-    "volume": "729104",
+    "lastsale": "$3.99",
+    "netchange": "0.03",
+    "pctchange": "0.758%",
+    "volume": "329205",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -17138,11 +17166,11 @@
   {
     "symbol": "HIPO",
     "name": "Hippo Holdings Inc. Common Stock",
-    "lastsale": "$30.62",
-    "netchange": "-0.54",
-    "pctchange": "-1.733%",
-    "volume": "148508",
-    "marketCap": "745894320.00",
+    "lastsale": "$30.97",
+    "netchange": "0.35",
+    "pctchange": "1.143%",
+    "volume": "124317",
+    "marketCap": "754420219.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -17152,11 +17180,11 @@
   {
     "symbol": "HIW",
     "name": "Highwoods Properties Inc. Common Stock",
-    "lastsale": "$31.64",
-    "netchange": "0.11",
-    "pctchange": "0.349%",
-    "volume": "994359",
-    "marketCap": "3354486279.00",
+    "lastsale": "$31.62",
+    "netchange": "-0.02",
+    "pctchange": "-0.063%",
+    "volume": "668307",
+    "marketCap": "3352365870.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -17166,10 +17194,10 @@
   {
     "symbol": "HIX",
     "name": "Western Asset High Income Fund II Inc. Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "0.05",
-    "pctchange": "1.119%",
-    "volume": "513076",
+    "lastsale": "$4.53",
+    "netchange": "0.01",
+    "pctchange": "0.221%",
+    "volume": "601980",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -17180,11 +17208,11 @@
   {
     "symbol": "HKD",
     "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)",
-    "lastsale": "$2.95",
-    "netchange": "-0.06",
-    "pctchange": "-1.993%",
-    "volume": "294723",
-    "marketCap": "567566778.00",
+    "lastsale": "$2.96",
+    "netchange": "0.01",
+    "pctchange": "0.339%",
+    "volume": "197714",
+    "marketCap": "569490733.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17194,11 +17222,11 @@
   {
     "symbol": "HL",
     "name": "Hecla Mining Company Common Stock",
-    "lastsale": "$5.67",
-    "netchange": "0.03",
-    "pctchange": "0.532%",
-    "volume": "10990244",
-    "marketCap": "3611877522.00",
+    "lastsale": "$5.52",
+    "netchange": "-0.15",
+    "pctchange": "-2.646%",
+    "volume": "7629877",
+    "marketCap": "3516325207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17211,7 +17239,7 @@
     "lastsale": "$54.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "12",
+    "volume": "25",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17222,11 +17250,11 @@
   {
     "symbol": "HLF",
     "name": "Herbalife Ltd. Common Shares",
-    "lastsale": "$8.15",
-    "netchange": "0.20",
-    "pctchange": "2.516%",
-    "volume": "3029136",
-    "marketCap": "821454629.00",
+    "lastsale": "$7.96",
+    "netchange": "-0.19",
+    "pctchange": "-2.331%",
+    "volume": "2956469",
+    "marketCap": "802304153.00",
     "country": "Cayman Islands",
     "ipoyear": "2004",
     "industry": "Other Pharmaceuticals",
@@ -17236,11 +17264,11 @@
   {
     "symbol": "HLI",
     "name": "Houlihan Lokey Inc. Class A Common Stock",
-    "lastsale": "$185.30",
-    "netchange": "-0.05",
-    "pctchange": "-0.027%",
-    "volume": "289829",
-    "marketCap": "12878423008.00",
+    "lastsale": "$184.30",
+    "netchange": "-1.00",
+    "pctchange": "-0.54%",
+    "volume": "322076",
+    "marketCap": "12808922614.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -17250,11 +17278,11 @@
   {
     "symbol": "HLIO",
     "name": "Helios Technologies Inc. Common Stock",
-    "lastsale": "$52.52",
-    "netchange": "-0.13",
-    "pctchange": "-0.247%",
-    "volume": "151616",
-    "marketCap": "1745889482.00",
+    "lastsale": "$51.48",
+    "netchange": "-1.04",
+    "pctchange": "-1.98%",
+    "volume": "162619",
+    "marketCap": "1711317414.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -17264,11 +17292,11 @@
   {
     "symbol": "HLLY",
     "name": "Holley Inc. Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "-0.20",
-    "pctchange": "-6.873%",
-    "volume": "293304",
-    "marketCap": "324649959.00",
+    "lastsale": "$2.75",
+    "netchange": "0.04",
+    "pctchange": "1.476%",
+    "volume": "246925",
+    "marketCap": "329441841.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -17278,11 +17306,11 @@
   {
     "symbol": "HLN",
     "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$9.73",
-    "netchange": "0.04",
-    "pctchange": "0.413%",
-    "volume": "5937247",
-    "marketCap": "44436361218.00",
+    "lastsale": "$9.67",
+    "netchange": "-0.06",
+    "pctchange": "-0.617%",
+    "volume": "5604348",
+    "marketCap": "44162344602.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Package Goods/Cosmetics",
@@ -17292,11 +17320,11 @@
   {
     "symbol": "HLT",
     "name": "Hilton Worldwide Holdings Inc. Common Stock ",
-    "lastsale": "$255.39",
-    "netchange": "1.38",
-    "pctchange": "0.543%",
-    "volume": "1430562",
-    "marketCap": "62258924654.00",
+    "lastsale": "$258.46",
+    "netchange": "3.07",
+    "pctchange": "1.202%",
+    "volume": "1676906",
+    "marketCap": "63007328659.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17306,11 +17334,11 @@
   {
     "symbol": "HLX",
     "name": "Helix Energy Solutions Group Inc. Common Stock",
-    "lastsale": "$10.49",
-    "netchange": "-0.13",
-    "pctchange": "-1.224%",
-    "volume": "665918",
-    "marketCap": "1595565736.00",
+    "lastsale": "$9.93",
+    "netchange": "-0.56",
+    "pctchange": "-5.338%",
+    "volume": "886680",
+    "marketCap": "1510387775.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -17320,11 +17348,11 @@
   {
     "symbol": "HMC",
     "name": "Honda Motor Company Ltd. Common Stock",
-    "lastsale": "$25.70",
-    "netchange": "-0.08",
-    "pctchange": "-0.31%",
-    "volume": "1348000",
-    "marketCap": "41367639854.00",
+    "lastsale": "$26.04",
+    "netchange": "0.34",
+    "pctchange": "1.323%",
+    "volume": "1725542",
+    "marketCap": "41914916024.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -17334,11 +17362,11 @@
   {
     "symbol": "HMN",
     "name": "Horace Mann Educators Corporation Common Stock",
-    "lastsale": "$41.57",
-    "netchange": "0.32",
-    "pctchange": "0.776%",
-    "volume": "187034",
-    "marketCap": "1694309603.00",
+    "lastsale": "$41.56",
+    "netchange": "-0.01",
+    "pctchange": "-0.024%",
+    "volume": "187497",
+    "marketCap": "1693902023.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -17348,11 +17376,11 @@
   {
     "symbol": "HMY",
     "name": "Harmony Gold Mining Company Limited",
-    "lastsale": "$8.94",
-    "netchange": "-0.03",
-    "pctchange": "-0.334%",
-    "volume": "4192917",
-    "marketCap": "5655751652.00",
+    "lastsale": "$8.68",
+    "netchange": "-0.26",
+    "pctchange": "-2.908%",
+    "volume": "3180872",
+    "marketCap": "5491266705.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17362,11 +17390,11 @@
   {
     "symbol": "HNI",
     "name": "HNI Corporation Common Stock",
-    "lastsale": "$55.74",
-    "netchange": "-0.94",
-    "pctchange": "-1.658%",
-    "volume": "294891",
-    "marketCap": "2664595573.00",
+    "lastsale": "$56.06",
+    "netchange": "0.32",
+    "pctchange": "0.574%",
+    "volume": "226762",
+    "marketCap": "2679892857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -17376,11 +17404,11 @@
   {
     "symbol": "HOG",
     "name": "Harley-Davidson Inc. Common Stock",
-    "lastsale": "$32.86",
-    "netchange": "-0.41",
-    "pctchange": "-1.232%",
-    "volume": "1322920",
-    "marketCap": "4183955625.00",
+    "lastsale": "$33.03",
+    "netchange": "0.17",
+    "pctchange": "0.517%",
+    "volume": "1043998",
+    "marketCap": "4205601165.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -17391,9 +17419,9 @@
     "symbol": "HOMB",
     "name": "Home BancShares Inc. Common Stock",
     "lastsale": "$31.01",
-    "netchange": "-0.25",
-    "pctchange": "-0.80%",
-    "volume": "587883",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "509358",
     "marketCap": "6164731748.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -17404,11 +17432,11 @@
   {
     "symbol": "HOUS",
     "name": "Anywhere Real Estate Inc. Common Stock",
-    "lastsale": "$4.66",
-    "netchange": "-0.08",
-    "pctchange": "-1.688%",
-    "volume": "515350",
-    "marketCap": "518479056.00",
+    "lastsale": "$4.81",
+    "netchange": "0.15",
+    "pctchange": "3.219%",
+    "volume": "780344",
+    "marketCap": "535168296.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate",
@@ -17418,11 +17446,11 @@
   {
     "symbol": "HOV",
     "name": "Hovnanian Enterprises Inc. Class A Common Stock",
-    "lastsale": "$177.29",
-    "netchange": "-12.67",
-    "pctchange": "-6.67%",
-    "volume": "132080",
-    "marketCap": "1073443614.00",
+    "lastsale": "$169.94",
+    "netchange": "-7.35",
+    "pctchange": "-4.146%",
+    "volume": "170842",
+    "marketCap": "1028941326.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Homebuilding",
@@ -17432,11 +17460,11 @@
   {
     "symbol": "HP",
     "name": "Helmerich & Payne Inc. Common Stock",
-    "lastsale": "$34.79",
-    "netchange": "-0.28",
-    "pctchange": "-0.798%",
-    "volume": "1040938",
-    "marketCap": "3435700783.00",
+    "lastsale": "$33.24",
+    "netchange": "-1.55",
+    "pctchange": "-4.455%",
+    "volume": "1314927",
+    "marketCap": "3282629895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17446,11 +17474,11 @@
   {
     "symbol": "HPE",
     "name": "Hewlett Packard Enterprise Company Common Stock",
-    "lastsale": "$21.65",
-    "netchange": "-0.11",
-    "pctchange": "-0.506%",
-    "volume": "25970539",
-    "marketCap": "28116176034.00",
+    "lastsale": "$23.95",
+    "netchange": "2.30",
+    "pctchange": "10.624%",
+    "volume": "37699322",
+    "marketCap": "31103113904.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -17460,10 +17488,10 @@
   {
     "symbol": "HPE^C",
     "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock",
-    "lastsale": "$62.52",
-    "netchange": "-0.23",
-    "pctchange": "-0.367%",
-    "volume": "48445",
+    "lastsale": "$67.71",
+    "netchange": "5.19",
+    "pctchange": "8.301%",
+    "volume": "1284411",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17474,10 +17502,10 @@
   {
     "symbol": "HPF",
     "name": "John Hancock Pfd Income Fund II Pfd Income Fund II",
-    "lastsale": "$17.31",
-    "netchange": "-0.10",
-    "pctchange": "-0.574%",
-    "volume": "43198",
+    "lastsale": "$17.35",
+    "netchange": "0.04",
+    "pctchange": "0.231%",
+    "volume": "45040",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17488,10 +17516,10 @@
   {
     "symbol": "HPI",
     "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$17.49",
-    "netchange": "-0.02",
-    "pctchange": "-0.114%",
-    "volume": "41067",
+    "lastsale": "$17.42",
+    "netchange": "-0.07",
+    "pctchange": "-0.40%",
+    "volume": "43097",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17503,9 +17531,9 @@
     "symbol": "HPP",
     "name": "Hudson Pacific Properties Inc. Common Stock",
     "lastsale": "$3.56",
-    "netchange": "-0.25",
-    "pctchange": "-6.562%",
-    "volume": "3896958",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3223900",
     "marketCap": "502787205.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -17516,10 +17544,10 @@
   {
     "symbol": "HPP^C",
     "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$14.18",
-    "netchange": "0.06",
-    "pctchange": "0.425%",
-    "volume": "16430",
+    "lastsale": "$14.14",
+    "netchange": "-0.04",
+    "pctchange": "-0.282%",
+    "volume": "14249",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17530,11 +17558,11 @@
   {
     "symbol": "HPQ",
     "name": "HP Inc. Common Stock",
-    "lastsale": "$36.17",
-    "netchange": "-0.19",
-    "pctchange": "-0.523%",
-    "volume": "8251076",
-    "marketCap": "34857672790.00",
+    "lastsale": "$36.20",
+    "netchange": "0.03",
+    "pctchange": "0.083%",
+    "volume": "6583466",
+    "marketCap": "34886584324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -17544,10 +17572,10 @@
   {
     "symbol": "HPS",
     "name": "John Hancock Preferred Income Fund III Preferred Income Fund III",
-    "lastsale": "$15.69",
-    "netchange": "-0.06",
-    "pctchange": "-0.381%",
-    "volume": "36564",
+    "lastsale": "$15.64",
+    "netchange": "-0.05",
+    "pctchange": "-0.319%",
+    "volume": "61458",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17558,11 +17586,11 @@
   {
     "symbol": "HQH",
     "name": "abrdn Healthcare Investors Shares of Beneficial Interest",
-    "lastsale": "$17.46",
-    "netchange": "-0.14",
-    "pctchange": "-0.795%",
-    "volume": "194012",
-    "marketCap": "826621456.00",
+    "lastsale": "$17.57",
+    "netchange": "0.11",
+    "pctchange": "0.63%",
+    "volume": "198468",
+    "marketCap": "831829266.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Finance Companies",
@@ -17572,11 +17600,11 @@
   {
     "symbol": "HQL",
     "name": "abrdn Life Sciences Investors Shares of Beneficial Interest",
-    "lastsale": "$14.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.07%",
-    "volume": "51309",
-    "marketCap": "365164424.00",
+    "lastsale": "$14.28",
+    "netchange": "0.06",
+    "pctchange": "0.422%",
+    "volume": "49451",
+    "marketCap": "366705202.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -17586,11 +17614,11 @@
   {
     "symbol": "HR",
     "name": "Healthcare Realty Trust Incorporated Common Stock",
-    "lastsale": "$18.31",
-    "netchange": "-0.04",
-    "pctchange": "-0.218%",
-    "volume": "2469515",
-    "marketCap": "6488848235.00",
+    "lastsale": "$17.99",
+    "netchange": "-0.32",
+    "pctchange": "-1.748%",
+    "volume": "2008519",
+    "marketCap": "6375444006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -17600,11 +17628,11 @@
   {
     "symbol": "HRB",
     "name": "H&R Block Inc. Common Stock",
-    "lastsale": "$57.35",
-    "netchange": "-1.18",
-    "pctchange": "-2.016%",
-    "volume": "900035",
-    "marketCap": "7859603126.00",
+    "lastsale": "$57.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.052%",
+    "volume": "926092",
+    "marketCap": "7855491738.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -17614,11 +17642,11 @@
   {
     "symbol": "HRI",
     "name": "Herc Holdings Inc. Common Stock ",
-    "lastsale": "$228.62",
-    "netchange": "-0.67",
-    "pctchange": "-0.292%",
-    "volume": "285063",
-    "marketCap": "6493858052.00",
+    "lastsale": "$230.14",
+    "netchange": "1.52",
+    "pctchange": "0.665%",
+    "volume": "152458",
+    "marketCap": "6537033033.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Misc Corporate Leasing Services",
@@ -17628,11 +17656,11 @@
   {
     "symbol": "HRL",
     "name": "Hormel Foods Corporation Common Stock",
-    "lastsale": "$32.86",
-    "netchange": "0.87",
-    "pctchange": "2.72%",
-    "volume": "3162700",
-    "marketCap": "18019228520.00",
+    "lastsale": "$32.47",
+    "netchange": "-0.39",
+    "pctchange": "-1.187%",
+    "volume": "2147631",
+    "marketCap": "17805366709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -17642,11 +17670,11 @@
   {
     "symbol": "HRTG",
     "name": "Heritage Insurance Holdings Inc. Common Stock",
-    "lastsale": "$12.57",
-    "netchange": "-0.11",
-    "pctchange": "-0.868%",
-    "volume": "170006",
-    "marketCap": "385700369.00",
+    "lastsale": "$12.10",
+    "netchange": "-0.47",
+    "pctchange": "-3.739%",
+    "volume": "150577",
+    "marketCap": "371278796.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17656,11 +17684,11 @@
   {
     "symbol": "HSBC",
     "name": "HSBC Holdings plc. Common Stock",
-    "lastsale": "$48.06",
-    "netchange": "0.71",
-    "pctchange": "1.499%",
-    "volume": "1418046",
-    "marketCap": "173156577086.00",
+    "lastsale": "$47.59",
+    "netchange": "-0.47",
+    "pctchange": "-0.978%",
+    "volume": "940446",
+    "marketCap": "171463202320.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17670,11 +17698,11 @@
   {
     "symbol": "HSHP",
     "name": "Himalaya Shipping Ltd. Common Shares",
-    "lastsale": "$5.58",
-    "netchange": "0.04",
-    "pctchange": "0.722%",
-    "volume": "204622",
-    "marketCap": "244962000.00",
+    "lastsale": "$5.43",
+    "netchange": "-0.15",
+    "pctchange": "-2.688%",
+    "volume": "155066",
+    "marketCap": "238377000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -17684,11 +17712,11 @@
   {
     "symbol": "HSY",
     "name": "The Hershey Company Common Stock",
-    "lastsale": "$174.50",
-    "netchange": "-3.37",
-    "pctchange": "-1.895%",
-    "volume": "1953352",
-    "marketCap": "35310904224.00",
+    "lastsale": "$174.70",
+    "netchange": "0.20",
+    "pctchange": "0.115%",
+    "volume": "2332113",
+    "marketCap": "35351375174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -17698,10 +17726,10 @@
   {
     "symbol": "HTD",
     "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$23.47",
-    "netchange": "0.18",
-    "pctchange": "0.773%",
-    "volume": "65356",
+    "lastsale": "$23.32",
+    "netchange": "-0.15",
+    "pctchange": "-0.639%",
+    "volume": "37908",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -17709,14 +17737,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/htd"
   },
+  {
+    "symbol": "HTFB",
+    "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026",
+    "lastsale": "$24.6296",
+    "netchange": "0.0844",
+    "pctchange": "0.344%",
+    "volume": "252",
+    "marketCap": "937461121.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Finance: Consumer Services",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/htfb"
+  },
   {
     "symbol": "HTFC",
     "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027",
-    "lastsale": "$24.5499",
-    "netchange": "0.1999",
-    "pctchange": "0.821%",
-    "volume": "3785",
-    "marketCap": "934427549.00",
+    "lastsale": "$24.50",
+    "netchange": "-0.0499",
+    "pctchange": "-0.203%",
+    "volume": "1482",
+    "marketCap": "932528237.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17726,11 +17768,11 @@
   {
     "symbol": "HTGC",
     "name": "Hercules Capital Inc. Common Stock",
-    "lastsale": "$18.91",
-    "netchange": "-0.13",
-    "pctchange": "-0.683%",
-    "volume": "749679",
-    "marketCap": "3071924016.00",
+    "lastsale": "$19.51",
+    "netchange": "0.60",
+    "pctchange": "3.173%",
+    "volume": "1172817",
+    "marketCap": "3169393842.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -17740,11 +17782,11 @@
   {
     "symbol": "HTH",
     "name": "Hilltop Holdings Inc.",
-    "lastsale": "$31.33",
-    "netchange": "-0.31",
-    "pctchange": "-0.98%",
-    "volume": "140700",
-    "marketCap": "2035251377.00",
+    "lastsale": "$31.83",
+    "netchange": "0.50",
+    "pctchange": "1.596%",
+    "volume": "185251",
+    "marketCap": "2067732248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17754,11 +17796,11 @@
   {
     "symbol": "HUBB",
     "name": "Hubbell Inc Common Stock",
-    "lastsale": "$467.12",
-    "netchange": "-2.26",
-    "pctchange": "-0.481%",
-    "volume": "330711",
-    "marketCap": "25070586849.00",
+    "lastsale": "$461.97",
+    "netchange": "-5.15",
+    "pctchange": "-1.103%",
+    "volume": "429490",
+    "marketCap": "24794183522.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electrical Products",
@@ -17768,11 +17810,11 @@
   {
     "symbol": "HUBS",
     "name": "HubSpot Inc. Common Stock",
-    "lastsale": "$737.87",
-    "netchange": "-19.53",
-    "pctchange": "-2.579%",
-    "volume": "576387",
-    "marketCap": "38091482120.00",
+    "lastsale": "$741.67",
+    "netchange": "3.80",
+    "pctchange": "0.515%",
+    "volume": "604704",
+    "marketCap": "38287651679.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -17782,11 +17824,11 @@
   {
     "symbol": "HUM",
     "name": "Humana Inc. Common Stock",
-    "lastsale": "$283.06",
-    "netchange": "-5.02",
-    "pctchange": "-1.743%",
-    "volume": "1081283",
-    "marketCap": "34083634750.00",
+    "lastsale": "$281.73",
+    "netchange": "-1.33",
+    "pctchange": "-0.47%",
+    "volume": "1750995",
+    "marketCap": "33923487663.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -17796,11 +17838,11 @@
   {
     "symbol": "HUN",
     "name": "Huntsman Corporation Common Stock",
-    "lastsale": "$20.08",
-    "netchange": "-0.17",
-    "pctchange": "-0.84%",
-    "volume": "2963939",
-    "marketCap": "3473683798.00",
+    "lastsale": "$19.88",
+    "netchange": "-0.20",
+    "pctchange": "-0.996%",
+    "volume": "2424012",
+    "marketCap": "3439085353.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -17810,11 +17852,11 @@
   {
     "symbol": "HUYA",
     "name": "HUYA Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$3.19",
-    "netchange": "-0.09",
-    "pctchange": "-2.744%",
-    "volume": "580107",
-    "marketCap": "743535947.00",
+    "lastsale": "$3.30",
+    "netchange": "0.11",
+    "pctchange": "3.448%",
+    "volume": "1073134",
+    "marketCap": "769175118.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -17824,11 +17866,11 @@
   {
     "symbol": "HVT",
     "name": "Haverty Furniture Companies Inc. Common Stock",
-    "lastsale": "$23.35",
-    "netchange": "0.09",
-    "pctchange": "0.387%",
-    "volume": "144781",
-    "marketCap": "383127594.00",
+    "lastsale": "$22.70",
+    "netchange": "-0.65",
+    "pctchange": "-2.784%",
+    "volume": "105136",
+    "marketCap": "372462372.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -17841,7 +17883,7 @@
     "lastsale": "$23.34",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "55",
+    "volume": "2",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17852,11 +17894,11 @@
   {
     "symbol": "HWM",
     "name": "Howmet Aerospace Inc. Common Stock",
-    "lastsale": "$120.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.017%",
-    "volume": "2471782",
-    "marketCap": "48779716125.00",
+    "lastsale": "$118.31",
+    "netchange": "-1.76",
+    "pctchange": "-1.466%",
+    "volume": "1912930",
+    "marketCap": "48064697383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17866,11 +17908,11 @@
   {
     "symbol": "HXL",
     "name": "Hexcel Corporation Common Stock",
-    "lastsale": "$62.72",
-    "netchange": "-2.59",
-    "pctchange": "-3.966%",
-    "volume": "1155714",
-    "marketCap": "5080453468.00",
+    "lastsale": "$62.55",
+    "netchange": "-0.17",
+    "pctchange": "-0.271%",
+    "volume": "643609",
+    "marketCap": "5066683106.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -17880,11 +17922,11 @@
   {
     "symbol": "HY",
     "name": "Hyster-Yale Inc. Class A common stock",
-    "lastsale": "$55.80",
-    "netchange": "-2.65",
-    "pctchange": "-4.534%",
-    "volume": "67971",
-    "marketCap": "976957504.00",
+    "lastsale": "$55.02",
+    "netchange": "-0.78",
+    "pctchange": "-1.398%",
+    "volume": "58537",
+    "marketCap": "963301109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -17894,10 +17936,10 @@
   {
     "symbol": "HYAC",
     "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares",
-    "lastsale": "$10.7301",
-    "netchange": "0.0001",
-    "pctchange": "0.001%",
-    "volume": "1029",
+    "lastsale": "$10.74",
+    "netchange": "0.0099",
+    "pctchange": "0.092%",
+    "volume": "629",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -17909,9 +17951,9 @@
     "symbol": "HYB",
     "name": "New America High Income Fund Inc. (The) Common Stock",
     "lastsale": "$8.31",
-    "netchange": "-0.01",
-    "pctchange": "-0.12%",
-    "volume": "35514",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "27572",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -17922,10 +17964,10 @@
   {
     "symbol": "HYI",
     "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "0.01",
-    "pctchange": "0.082%",
-    "volume": "73290",
+    "lastsale": "$12.22",
+    "netchange": "0.04",
+    "pctchange": "0.328%",
+    "volume": "39212",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -17937,9 +17979,9 @@
     "symbol": "HYT",
     "name": "Blackrock Corporate High Yield Fund Inc. Common Stock",
     "lastsale": "$9.93",
-    "netchange": "-0.06",
-    "pctchange": "-0.601%",
-    "volume": "562720",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "395370",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17950,11 +17992,11 @@
   {
     "symbol": "HZO",
     "name": "MarineMax Inc.  (FL) Common Stock",
-    "lastsale": "$31.52",
-    "netchange": "-0.63",
-    "pctchange": "-1.96%",
-    "volume": "240370",
-    "marketCap": "712180689.00",
+    "lastsale": "$31.44",
+    "netchange": "-0.08",
+    "pctchange": "-0.254%",
+    "volume": "206913",
+    "marketCap": "710373124.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Auto & Home Supply Stores",
@@ -17964,10 +18006,10 @@
   {
     "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": "$6.20",
-    "netchange": "-0.015",
-    "pctchange": "-0.241%",
-    "volume": "45798",
+    "lastsale": "$6.21",
+    "netchange": "0.01",
+    "pctchange": "0.161%",
+    "volume": "22032",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -17978,11 +18020,11 @@
   {
     "symbol": "IAG",
     "name": "Iamgold Corporation Ordinary Shares",
-    "lastsale": "$5.59",
-    "netchange": "-0.08",
-    "pctchange": "-1.411%",
-    "volume": "3982533",
-    "marketCap": "3187977000.00",
+    "lastsale": "$5.35",
+    "netchange": "-0.24",
+    "pctchange": "-4.293%",
+    "volume": "7619226",
+    "marketCap": "3051105000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17992,11 +18034,11 @@
   {
     "symbol": "IBM",
     "name": "International Business Machines Corporation Common Stock",
-    "lastsale": "$234.75",
-    "netchange": "1.26",
-    "pctchange": "0.54%",
-    "volume": "4788280",
-    "marketCap": "217060449432.00",
+    "lastsale": "$238.04",
+    "netchange": "3.29",
+    "pctchange": "1.401%",
+    "volume": "4027335",
+    "marketCap": "220102531982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -18006,11 +18048,11 @@
   {
     "symbol": "IBN",
     "name": "ICICI Bank Limited Common Stock",
-    "lastsale": "$31.90",
-    "netchange": "1.02",
-    "pctchange": "3.303%",
-    "volume": "8824031",
-    "marketCap": "112227204916.00",
+    "lastsale": "$31.25",
+    "netchange": "-0.65",
+    "pctchange": "-2.038%",
+    "volume": "4492585",
+    "marketCap": "109940443688.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -18020,11 +18062,11 @@
   {
     "symbol": "IBP",
     "name": "Installed Building Products Inc. Common Stock",
-    "lastsale": "$213.44",
-    "netchange": "-9.41",
-    "pctchange": "-4.223%",
-    "volume": "177544",
-    "marketCap": "6006571278.00",
+    "lastsale": "$214.37",
+    "netchange": "0.93",
+    "pctchange": "0.436%",
+    "volume": "173199",
+    "marketCap": "6032743089.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -18034,11 +18076,11 @@
   {
     "symbol": "IBTA",
     "name": "Ibotta Inc. Class A Common Stock",
-    "lastsale": "$73.02",
-    "netchange": "0.27",
-    "pctchange": "0.371%",
-    "volume": "339231",
-    "marketCap": "2236428082.00",
+    "lastsale": "$76.21",
+    "netchange": "3.19",
+    "pctchange": "4.369%",
+    "volume": "337704",
+    "marketCap": "2334130158.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -18048,11 +18090,11 @@
   {
     "symbol": "ICE",
     "name": "Intercontinental Exchange Inc. Common Stock",
-    "lastsale": "$156.37",
-    "netchange": "0.27",
-    "pctchange": "0.173%",
-    "volume": "4459647",
-    "marketCap": "89783978836.00",
+    "lastsale": "$155.93",
+    "netchange": "-0.44",
+    "pctchange": "-0.281%",
+    "volume": "3274872",
+    "marketCap": "89531341177.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18062,11 +18104,11 @@
   {
     "symbol": "ICL",
     "name": "ICL Group Ltd. Ordinary Shares",
-    "lastsale": "$4.86",
-    "netchange": "-0.15",
-    "pctchange": "-2.994%",
-    "volume": "1750922",
-    "marketCap": "6386163133.00",
+    "lastsale": "$4.98",
+    "netchange": "0.12",
+    "pctchange": "2.469%",
+    "volume": "1844267",
+    "marketCap": "6543846173.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Agricultural Chemicals",
@@ -18076,10 +18118,10 @@
   {
     "symbol": "ICR^A",
     "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.00",
-    "netchange": "-0.23",
-    "pctchange": "-1.083%",
-    "volume": "2136",
+    "lastsale": "$21.10",
+    "netchange": "0.10",
+    "pctchange": "0.476%",
+    "volume": "722",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -18090,11 +18132,11 @@
   {
     "symbol": "IDA",
     "name": "IDACORP Inc. Common Stock",
-    "lastsale": "$115.99",
-    "netchange": "-0.19",
-    "pctchange": "-0.164%",
-    "volume": "215657",
-    "marketCap": "6178765726.00",
+    "lastsale": "$115.12",
+    "netchange": "-0.87",
+    "pctchange": "-0.75%",
+    "volume": "195144",
+    "marketCap": "6132420988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -18104,10 +18146,10 @@
   {
     "symbol": "IDE",
     "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.85",
-    "netchange": "-0.02",
-    "pctchange": "-0.184%",
-    "volume": "81457",
+    "lastsale": "$10.79",
+    "netchange": "-0.06",
+    "pctchange": "-0.553%",
+    "volume": "89561",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -18118,11 +18160,11 @@
   {
     "symbol": "IDT",
     "name": "IDT Corporation Class B Common Stock",
-    "lastsale": "$53.30",
-    "netchange": "2.72",
-    "pctchange": "5.378%",
-    "volume": "305629",
-    "marketCap": "1344696906.00",
+    "lastsale": "$52.00",
+    "netchange": "-1.30",
+    "pctchange": "-2.439%",
+    "volume": "195531",
+    "marketCap": "1311899420.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18132,11 +18174,11 @@
   {
     "symbol": "IEX",
     "name": "IDEX Corporation Common Stock",
-    "lastsale": "$228.45",
-    "netchange": "0.58",
-    "pctchange": "0.255%",
-    "volume": "799040",
-    "marketCap": "17298989713.00",
+    "lastsale": "$229.71",
+    "netchange": "1.26",
+    "pctchange": "0.552%",
+    "volume": "477412",
+    "marketCap": "17394401081.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Fluid Controls",
@@ -18146,11 +18188,11 @@
   {
     "symbol": "IFF",
     "name": "International Flavors & Fragrances Inc. Common Stock",
-    "lastsale": "$89.00",
-    "netchange": "-0.30",
-    "pctchange": "-0.336%",
-    "volume": "1093850",
-    "marketCap": "22755727281.00",
+    "lastsale": "$88.92",
+    "netchange": "-0.08",
+    "pctchange": "-0.09%",
+    "volume": "992336",
+    "marketCap": "22735272695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -18160,10 +18202,10 @@
   {
     "symbol": "IFN",
     "name": "India Fund Inc. (The) Common Stock",
-    "lastsale": "$17.36",
-    "netchange": "0.24",
-    "pctchange": "1.402%",
-    "volume": "170094",
+    "lastsale": "$17.50",
+    "netchange": "0.14",
+    "pctchange": "0.806%",
+    "volume": "112356",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18174,11 +18216,11 @@
   {
     "symbol": "IFS",
     "name": "Intercorp Financial Services Inc. Common Shares",
-    "lastsale": "$28.81",
-    "netchange": "0.98",
-    "pctchange": "3.521%",
-    "volume": "173036",
-    "marketCap": "3298169088.00",
+    "lastsale": "$29.09",
+    "netchange": "0.28",
+    "pctchange": "0.972%",
+    "volume": "189676",
+    "marketCap": "3330223491.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -18188,10 +18230,10 @@
   {
     "symbol": "IGA",
     "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.60",
-    "netchange": "-0.02",
-    "pctchange": "-0.208%",
-    "volume": "56565",
+    "lastsale": "$9.62",
+    "netchange": "0.02",
+    "pctchange": "0.208%",
+    "volume": "67880",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18203,9 +18245,9 @@
     "symbol": "IGD",
     "name": "Voya Global Equity Dividend and Premium Opportunity Fund",
     "lastsale": "$5.61",
-    "netchange": "0.02",
-    "pctchange": "0.358%",
-    "volume": "216002",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "144896",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18216,10 +18258,10 @@
   {
     "symbol": "IGI",
     "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock",
-    "lastsale": "$16.87",
-    "netchange": "0.07",
-    "pctchange": "0.417%",
-    "volume": "45134",
+    "lastsale": "$16.88",
+    "netchange": "0.01",
+    "pctchange": "0.059%",
+    "volume": "44131",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -18230,10 +18272,10 @@
   {
     "symbol": "IGR",
     "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.73",
-    "netchange": "0.035",
-    "pctchange": "0.615%",
-    "volume": "371519",
+    "lastsale": "$5.68",
+    "netchange": "-0.05",
+    "pctchange": "-0.873%",
+    "volume": "402090",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -18244,11 +18286,11 @@
   {
     "symbol": "IGT",
     "name": "International Game Technology Ordinary Shares",
-    "lastsale": "$19.48",
-    "netchange": "-0.43",
-    "pctchange": "-2.16%",
-    "volume": "514574",
-    "marketCap": "3905394211.00",
+    "lastsale": "$19.68",
+    "netchange": "0.20",
+    "pctchange": "1.027%",
+    "volume": "726671",
+    "marketCap": "3945490660.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -18258,11 +18300,11 @@
   {
     "symbol": "IH",
     "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares",
-    "lastsale": "$1.63",
-    "netchange": "-0.05",
-    "pctchange": "-2.976%",
-    "volume": "3587",
-    "marketCap": "85967760.00",
+    "lastsale": "$1.68",
+    "netchange": "0.05",
+    "pctchange": "3.067%",
+    "volume": "1811",
+    "marketCap": "88604808.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -18272,10 +18314,10 @@
   {
     "symbol": "IHD",
     "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares",
-    "lastsale": "$5.19",
-    "netchange": "0.03",
-    "pctchange": "0.581%",
-    "volume": "68526",
+    "lastsale": "$5.20",
+    "netchange": "0.01",
+    "pctchange": "0.193%",
+    "volume": "26038",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -18286,11 +18328,11 @@
   {
     "symbol": "IHG",
     "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)",
-    "lastsale": "$130.93",
-    "netchange": "2.23",
-    "pctchange": "1.733%",
-    "volume": "58215",
-    "marketCap": "20861875573.00",
+    "lastsale": "$130.22",
+    "netchange": "-0.71",
+    "pctchange": "-0.542%",
+    "volume": "151006",
+    "marketCap": "20748746942.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18300,11 +18342,11 @@
   {
     "symbol": "IHS",
     "name": "IHS Holding Limited Ordinary Shares",
-    "lastsale": "$3.30",
-    "netchange": "0.07",
-    "pctchange": "2.167%",
-    "volume": "649335",
-    "marketCap": "1095336007.00",
+    "lastsale": "$3.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.303%",
+    "volume": "578523",
+    "marketCap": "1092016807.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -18314,10 +18356,10 @@
   {
     "symbol": "IIF",
     "name": "Morgan Stanley India Investment Fund Inc. Common Stock",
-    "lastsale": "$29.24",
-    "netchange": "0.49",
-    "pctchange": "1.704%",
-    "volume": "49132",
+    "lastsale": "$29.34",
+    "netchange": "0.10",
+    "pctchange": "0.342%",
+    "volume": "43729",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -18328,11 +18370,11 @@
   {
     "symbol": "IIIN",
     "name": "Insteel Industries Inc. Common Stock",
-    "lastsale": "$29.58",
+    "lastsale": "$29.50",
     "netchange": "-0.08",
     "pctchange": "-0.27%",
-    "volume": "97102",
-    "marketCap": "575395277.00",
+    "volume": "76300",
+    "marketCap": "573839104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -18343,9 +18385,9 @@
     "symbol": "IIM",
     "name": "Invesco Value Municipal Income Trust Common Stock",
     "lastsale": "$12.55",
-    "netchange": "-0.08",
-    "pctchange": "-0.633%",
-    "volume": "105489",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "172173",
     "marketCap": "590708909.00",
     "country": "United States",
     "ipoyear": "",
@@ -18356,11 +18398,11 @@
   {
     "symbol": "IIPR",
     "name": "Innovative Industrial Properties Inc. Common Stock",
-    "lastsale": "$107.45",
-    "netchange": "-0.60",
-    "pctchange": "-0.555%",
-    "volume": "184196",
-    "marketCap": "3044255456.00",
+    "lastsale": "$106.68",
+    "netchange": "-0.77",
+    "pctchange": "-0.717%",
+    "volume": "165557",
+    "marketCap": "3022439944.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate",
@@ -18370,10 +18412,10 @@
   {
     "symbol": "IIPR^A",
     "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.43",
-    "netchange": "0.02",
-    "pctchange": "0.076%",
-    "volume": "2210",
+    "lastsale": "$26.47",
+    "netchange": "0.04",
+    "pctchange": "0.151%",
+    "volume": "1518",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18384,11 +18426,11 @@
   {
     "symbol": "IMAX",
     "name": "Imax Corporation Common Stock",
-    "lastsale": "$26.22",
-    "netchange": "0.58",
-    "pctchange": "2.262%",
-    "volume": "447272",
-    "marketCap": "1381338847.00",
+    "lastsale": "$25.85",
+    "netchange": "-0.37",
+    "pctchange": "-1.411%",
+    "volume": "260738",
+    "marketCap": "1361846270.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18398,11 +18440,11 @@
   {
     "symbol": "INFA",
     "name": "Informatica Inc. Class A Common Stock",
-    "lastsale": "$27.10",
-    "netchange": "-0.29",
-    "pctchange": "-1.059%",
-    "volume": "2416014",
-    "marketCap": "8275535943.00",
+    "lastsale": "$27.13",
+    "netchange": "0.03",
+    "pctchange": "0.111%",
+    "volume": "2514338",
+    "marketCap": "8284697053.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -18413,9 +18455,9 @@
     "symbol": "INFY",
     "name": "Infosys Limited American Depositary Shares",
     "lastsale": "$22.86",
-    "netchange": "0.34",
-    "pctchange": "1.51%",
-    "volume": "5984619",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4708713",
     "marketCap": "94912326444.00",
     "country": "India",
     "ipoyear": "",
@@ -18426,11 +18468,11 @@
   {
     "symbol": "ING",
     "name": "ING Group N.V. Common Stock",
-    "lastsale": "$15.94",
-    "netchange": "0.49",
-    "pctchange": "3.172%",
-    "volume": "2533787",
-    "marketCap": "55761219836.00",
+    "lastsale": "$15.83",
+    "netchange": "-0.11",
+    "pctchange": "-0.69%",
+    "volume": "1852921",
+    "marketCap": "55376418444.00",
     "country": "Netherlands",
     "ipoyear": "1997",
     "industry": "Commercial Banks",
@@ -18440,11 +18482,11 @@
   {
     "symbol": "INGM",
     "name": "Ingram Micro Holding Corporation Common Stock",
-    "lastsale": "$23.02",
-    "netchange": "0.24",
-    "pctchange": "1.054%",
-    "volume": "195047",
-    "marketCap": "5405684875.00",
+    "lastsale": "$22.90",
+    "netchange": "-0.12",
+    "pctchange": "-0.521%",
+    "volume": "215163",
+    "marketCap": "5377505805.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -18454,11 +18496,11 @@
   {
     "symbol": "INGR",
     "name": "Ingredion Incorporated Common Stock",
-    "lastsale": "$147.85",
-    "netchange": "-1.54",
-    "pctchange": "-1.031%",
-    "volume": "561313",
-    "marketCap": "9633555891.00",
+    "lastsale": "$145.23",
+    "netchange": "-2.62",
+    "pctchange": "-1.772%",
+    "volume": "531234",
+    "marketCap": "9462842895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -18468,11 +18510,11 @@
   {
     "symbol": "INN",
     "name": "Summit Hotel Properties Inc. Common Stock",
-    "lastsale": "$6.76",
+    "lastsale": "$6.75",
     "netchange": "-0.01",
     "pctchange": "-0.148%",
-    "volume": "535869",
-    "marketCap": "732903300.00",
+    "volume": "424244",
+    "marketCap": "731819124.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -18482,10 +18524,10 @@
   {
     "symbol": "INN^E",
     "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.95",
-    "netchange": "-0.13",
-    "pctchange": "-0.617%",
-    "volume": "2260",
+    "lastsale": "$20.99",
+    "netchange": "0.04",
+    "pctchange": "0.191%",
+    "volume": "3702",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18496,10 +18538,10 @@
   {
     "symbol": "INN^F",
     "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$21.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "828",
+    "lastsale": "$21.27",
+    "netchange": "0.17",
+    "pctchange": "0.806%",
+    "volume": "8166",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18510,10 +18552,10 @@
   {
     "symbol": "INSI",
     "name": "Insight Select Income Fund",
-    "lastsale": "$17.6484",
-    "netchange": "0.1984",
-    "pctchange": "1.137%",
-    "volume": "42788",
+    "lastsale": "$17.61",
+    "netchange": "-0.0384",
+    "pctchange": "-0.218%",
+    "volume": "17964",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18524,11 +18566,11 @@
   {
     "symbol": "INSP",
     "name": "Inspire Medical Systems Inc. Common Stock",
-    "lastsale": "$191.60",
-    "netchange": "-5.32",
-    "pctchange": "-2.702%",
-    "volume": "348540",
-    "marketCap": "5741660722.00",
+    "lastsale": "$193.03",
+    "netchange": "1.43",
+    "pctchange": "0.746%",
+    "volume": "297753",
+    "marketCap": "5784513409.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -18538,11 +18580,11 @@
   {
     "symbol": "INSW",
     "name": "International Seaways Inc. Common Stock ",
-    "lastsale": "$37.55",
-    "netchange": "-0.59",
-    "pctchange": "-1.547%",
-    "volume": "853864",
-    "marketCap": "1847191067.00",
+    "lastsale": "$37.06",
+    "netchange": "-0.49",
+    "pctchange": "-1.305%",
+    "volume": "1005479",
+    "marketCap": "1823086576.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Marine Transportation",
@@ -18552,11 +18594,11 @@
   {
     "symbol": "INVH",
     "name": "Invitation Homes Inc. Common Stock",
-    "lastsale": "$33.58",
-    "netchange": "-0.36",
-    "pctchange": "-1.061%",
-    "volume": "3290386",
-    "marketCap": "20571291951.00",
+    "lastsale": "$33.49",
+    "netchange": "-0.09",
+    "pctchange": "-0.268%",
+    "volume": "1876206",
+    "marketCap": "20516157458.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -18566,11 +18608,11 @@
   {
     "symbol": "INVX",
     "name": "Innovex International Inc. Common Stock",
-    "lastsale": "$15.63",
-    "netchange": "0.09",
-    "pctchange": "0.579%",
-    "volume": "442329",
-    "marketCap": "1051039381.00",
+    "lastsale": "$14.64",
+    "netchange": "-0.99",
+    "pctchange": "-6.334%",
+    "volume": "367019",
+    "marketCap": "984466829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -18580,11 +18622,11 @@
   {
     "symbol": "IONQ",
     "name": "IonQ Inc. Common Stock",
-    "lastsale": "$35.95",
-    "netchange": "2.53",
-    "pctchange": "7.57%",
-    "volume": "28913387",
-    "marketCap": "7779301100.00",
+    "lastsale": "$37.97",
+    "netchange": "2.02",
+    "pctchange": "5.619%",
+    "volume": "19748933",
+    "marketCap": "8216413429.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18594,11 +18636,11 @@
   {
     "symbol": "IOT",
     "name": "Samsara Inc. Class A Common Stock",
-    "lastsale": "$55.13",
-    "netchange": "-0.71",
-    "pctchange": "-1.271%",
-    "volume": "4605753",
-    "marketCap": "30672193177.00",
+    "lastsale": "$52.27",
+    "netchange": "-2.86",
+    "pctchange": "-5.188%",
+    "volume": "10736875",
+    "marketCap": "29081000133.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18608,11 +18650,11 @@
   {
     "symbol": "IP",
     "name": "International Paper Company Common Stock",
-    "lastsale": "$56.71",
-    "netchange": "-1.01",
-    "pctchange": "-1.75%",
-    "volume": "3732364",
-    "marketCap": "19701523899.00",
+    "lastsale": "$56.78",
+    "netchange": "0.07",
+    "pctchange": "0.123%",
+    "volume": "2204679",
+    "marketCap": "19725842479.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -18622,11 +18664,11 @@
   {
     "symbol": "IPG",
     "name": "Interpublic Group of Companies Inc. (The) Common Stock",
-    "lastsale": "$29.48",
-    "netchange": "0.24",
-    "pctchange": "0.821%",
-    "volume": "6270330",
-    "marketCap": "10981554059.00",
+    "lastsale": "$29.26",
+    "netchange": "-0.22",
+    "pctchange": "-0.746%",
+    "volume": "3557588",
+    "marketCap": "10899602163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18636,11 +18678,11 @@
   {
     "symbol": "IPI",
     "name": "Intrepid Potash Inc Common Stock",
-    "lastsale": "$25.90",
-    "netchange": "-1.18",
-    "pctchange": "-4.357%",
-    "volume": "64508",
-    "marketCap": "340927424.00",
+    "lastsale": "$25.76",
+    "netchange": "-0.14",
+    "pctchange": "-0.541%",
+    "volume": "87098",
+    "marketCap": "339084573.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -18650,11 +18692,11 @@
   {
     "symbol": "IQI",
     "name": "Invesco Quality Municipal Income Trust Common Stock",
-    "lastsale": "$10.17",
-    "netchange": "-0.06",
-    "pctchange": "-0.587%",
-    "volume": "258638",
-    "marketCap": "537828215.00",
+    "lastsale": "$10.21",
+    "netchange": "0.04",
+    "pctchange": "0.393%",
+    "volume": "147822",
+    "marketCap": "539943567.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -18664,11 +18706,11 @@
   {
     "symbol": "IQV",
     "name": "IQVIA Holdings Inc. Common Stock",
-    "lastsale": "$199.93",
-    "netchange": "-3.24",
-    "pctchange": "-1.595%",
-    "volume": "1287533",
-    "marketCap": "36287295000.00",
+    "lastsale": "$202.63",
+    "netchange": "2.70",
+    "pctchange": "1.35%",
+    "volume": "1388128",
+    "marketCap": "36777345000.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -18678,11 +18720,11 @@
   {
     "symbol": "IR",
     "name": "Ingersoll Rand Inc. Common Stock",
-    "lastsale": "$102.96",
-    "netchange": "-0.99",
-    "pctchange": "-0.952%",
-    "volume": "1632089",
-    "marketCap": "41494159175.00",
+    "lastsale": "$102.28",
+    "netchange": "-0.68",
+    "pctchange": "-0.66%",
+    "volume": "1557218",
+    "marketCap": "41220110727.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -18692,11 +18734,11 @@
   {
     "symbol": "IRM",
     "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT",
-    "lastsale": "$118.37",
-    "netchange": "-0.49",
-    "pctchange": "-0.412%",
-    "volume": "1414173",
-    "marketCap": "34736904115.00",
+    "lastsale": "$120.16",
+    "netchange": "1.79",
+    "pctchange": "1.512%",
+    "volume": "1131768",
+    "marketCap": "35262198179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -18706,11 +18748,11 @@
   {
     "symbol": "IRS",
     "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)",
-    "lastsale": "$17.45",
-    "netchange": "0.57",
-    "pctchange": "3.377%",
-    "volume": "161769",
-    "marketCap": "1350265103.00",
+    "lastsale": "$17.10",
+    "netchange": "-0.35",
+    "pctchange": "-2.006%",
+    "volume": "132161",
+    "marketCap": "1323182422.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -18720,11 +18762,11 @@
   {
     "symbol": "IRT",
     "name": "Independence Realty Trust Inc. Common Stock",
-    "lastsale": "$21.02",
-    "netchange": "-0.21",
-    "pctchange": "-0.989%",
-    "volume": "1024618",
-    "marketCap": "4731547264.00",
+    "lastsale": "$21.23",
+    "netchange": "0.21",
+    "pctchange": "0.999%",
+    "volume": "1001073",
+    "marketCap": "4778817717.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -18734,10 +18776,10 @@
   {
     "symbol": "ISD",
     "name": "PGIM High Yield Bond Fund Inc.",
-    "lastsale": "$14.18",
-    "netchange": "0.02",
-    "pctchange": "0.141%",
-    "volume": "120515",
+    "lastsale": "$14.22",
+    "netchange": "0.04",
+    "pctchange": "0.282%",
+    "volume": "66540",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -18748,11 +18790,11 @@
   {
     "symbol": "IT",
     "name": "Gartner Inc. Common Stock",
-    "lastsale": "$516.60",
-    "netchange": "-5.93",
-    "pctchange": "-1.135%",
-    "volume": "322389",
-    "marketCap": "39847569048.00",
+    "lastsale": "$517.37",
+    "netchange": "0.77",
+    "pctchange": "0.149%",
+    "volume": "341509",
+    "marketCap": "39906962444.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Other Consumer Services",
@@ -18762,11 +18804,11 @@
   {
     "symbol": "ITGR",
     "name": "Integer Holdings Corporation Common Stock",
-    "lastsale": "$139.28",
-    "netchange": "-1.22",
-    "pctchange": "-0.868%",
-    "volume": "139646",
-    "marketCap": "4671732824.00",
+    "lastsale": "$139.39",
+    "netchange": "0.11",
+    "pctchange": "0.079%",
+    "volume": "109387",
+    "marketCap": "4675422447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18776,11 +18818,11 @@
   {
     "symbol": "ITT",
     "name": "ITT Inc. Common Stock ",
-    "lastsale": "$156.43",
-    "netchange": "-1.32",
-    "pctchange": "-0.837%",
-    "volume": "172356",
-    "marketCap": "12749045000.00",
+    "lastsale": "$155.72",
+    "netchange": "-0.71",
+    "pctchange": "-0.454%",
+    "volume": "214213",
+    "marketCap": "12691180000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -18790,11 +18832,11 @@
   {
     "symbol": "ITUB",
     "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)",
-    "lastsale": "$5.53",
-    "netchange": "0.15",
-    "pctchange": "2.788%",
-    "volume": "37768664",
-    "marketCap": "54198792630.00",
+    "lastsale": "$5.37",
+    "netchange": "-0.16",
+    "pctchange": "-2.893%",
+    "volume": "28908374",
+    "marketCap": "52630653964.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18804,11 +18846,11 @@
   {
     "symbol": "ITW",
     "name": "Illinois Tool Works Inc. Common Stock",
-    "lastsale": "$275.27",
-    "netchange": "-0.63",
-    "pctchange": "-0.228%",
-    "volume": "716859",
-    "marketCap": "81287231000.00",
+    "lastsale": "$273.53",
+    "netchange": "-1.74",
+    "pctchange": "-0.632%",
+    "volume": "536469",
+    "marketCap": "80773409000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18818,11 +18860,11 @@
   {
     "symbol": "IVR",
     "name": "INVESCO MORTGAGE CAPITAL INC Common Stock",
-    "lastsale": "$8.37",
-    "netchange": "0.04",
-    "pctchange": "0.48%",
-    "volume": "706448",
-    "marketCap": "508312502.00",
+    "lastsale": "$8.52",
+    "netchange": "0.15",
+    "pctchange": "1.792%",
+    "volume": "1234949",
+    "marketCap": "517422045.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -18832,10 +18874,10 @@
   {
     "symbol": "IVR^B",
     "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg",
-    "lastsale": "$24.92",
-    "netchange": "-0.47",
-    "pctchange": "-1.851%",
-    "volume": "4439",
+    "lastsale": "$24.9252",
+    "netchange": "0.0052",
+    "pctchange": "0.021%",
+    "volume": "16468",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18846,10 +18888,10 @@
   {
     "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": "$24.27",
-    "netchange": "-0.38",
-    "pctchange": "-1.542%",
-    "volume": "3805",
+    "lastsale": "$24.1037",
+    "netchange": "-0.1663",
+    "pctchange": "-0.685%",
+    "volume": "12795",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18860,11 +18902,11 @@
   {
     "symbol": "IVT",
     "name": "InvenTrust Properties Corp. Common Stock",
-    "lastsale": "$31.03",
-    "netchange": "-0.08",
-    "pctchange": "-0.257%",
-    "volume": "276228",
-    "marketCap": "2393357274.00",
+    "lastsale": "$31.20",
+    "netchange": "0.17",
+    "pctchange": "0.548%",
+    "volume": "291875",
+    "marketCap": "2406469447.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -18874,11 +18916,11 @@
   {
     "symbol": "IVZ",
     "name": "Invesco Ltd Common Stock",
-    "lastsale": "$17.90",
-    "netchange": "-0.20",
-    "pctchange": "-1.105%",
-    "volume": "3054193",
-    "marketCap": "8044975141.00",
+    "lastsale": "$17.83",
+    "netchange": "-0.07",
+    "pctchange": "-0.391%",
+    "volume": "2320786",
+    "marketCap": "8013514344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18888,11 +18930,11 @@
   {
     "symbol": "IX",
     "name": "Orix Corp Ads Common Stock",
-    "lastsale": "$113.72",
-    "netchange": "-0.53",
-    "pctchange": "-0.464%",
-    "volume": "25397",
-    "marketCap": "27633074235.00",
+    "lastsale": "$113.00",
+    "netchange": "-0.72",
+    "pctchange": "-0.633%",
+    "volume": "28697",
+    "marketCap": "27458119843.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -18902,11 +18944,11 @@
   {
     "symbol": "J",
     "name": "Jacobs Solutions Inc. Common Stock",
-    "lastsale": "$137.74",
-    "netchange": "-0.62",
-    "pctchange": "-0.448%",
-    "volume": "598972",
-    "marketCap": "17075192266.00",
+    "lastsale": "$137.83",
+    "netchange": "0.09",
+    "pctchange": "0.065%",
+    "volume": "668605",
+    "marketCap": "17086349282.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -18916,11 +18958,11 @@
   {
     "symbol": "JBGS",
     "name": "JBG SMITH Properties Common Shares ",
-    "lastsale": "$16.25",
-    "netchange": "-0.04",
-    "pctchange": "-0.246%",
-    "volume": "534957",
-    "marketCap": "1372763584.00",
+    "lastsale": "$16.37",
+    "netchange": "0.12",
+    "pctchange": "0.738%",
+    "volume": "433690",
+    "marketCap": "1382900915.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -18930,11 +18972,11 @@
   {
     "symbol": "JBI",
     "name": "Janus International Group Inc. Common Stock",
-    "lastsale": "$7.40",
-    "netchange": "-0.25",
-    "pctchange": "-3.268%",
-    "volume": "1176895",
-    "marketCap": "1043952625.00",
+    "lastsale": "$7.35",
+    "netchange": "-0.05",
+    "pctchange": "-0.676%",
+    "volume": "849664",
+    "marketCap": "1036898891.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -18945,9 +18987,9 @@
     "symbol": "JBK",
     "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I",
     "lastsale": "$26.35",
-    "netchange": "-0.80",
-    "pctchange": "-2.947%",
-    "volume": "316",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18958,11 +19000,11 @@
   {
     "symbol": "JBL",
     "name": "Jabil Inc. Common Stock",
-    "lastsale": "$135.78",
-    "netchange": "-0.66",
-    "pctchange": "-0.484%",
-    "volume": "730024",
-    "marketCap": "15321848881.00",
+    "lastsale": "$135.64",
+    "netchange": "-0.14",
+    "pctchange": "-0.103%",
+    "volume": "824678",
+    "marketCap": "15306050834.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -18972,11 +19014,11 @@
   {
     "symbol": "JBT",
     "name": "John Bean Technologies Corporation Common Stock",
-    "lastsale": "$122.15",
-    "netchange": "-1.84",
-    "pctchange": "-1.484%",
-    "volume": "214483",
-    "marketCap": "3889578232.00",
+    "lastsale": "$122.82",
+    "netchange": "0.67",
+    "pctchange": "0.549%",
+    "volume": "324877",
+    "marketCap": "3910912799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18986,10 +19028,10 @@
   {
     "symbol": "JCE",
     "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.945",
-    "netchange": "-0.035",
-    "pctchange": "-0.219%",
-    "volume": "17689",
+    "lastsale": "$15.99",
+    "netchange": "0.045",
+    "pctchange": "0.282%",
+    "volume": "22294",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -19000,11 +19042,11 @@
   {
     "symbol": "JCI",
     "name": "Johnson Controls International plc Ordinary Share",
-    "lastsale": "$83.09",
-    "netchange": "-0.70",
-    "pctchange": "-0.835%",
-    "volume": "3668441",
-    "marketCap": "55020983473.00",
+    "lastsale": "$84.34",
+    "netchange": "1.25",
+    "pctchange": "1.504%",
+    "volume": "4223007",
+    "marketCap": "55848715202.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -19014,11 +19056,11 @@
   {
     "symbol": "JEF",
     "name": "Jefferies Financial Group Inc. Common Stock",
-    "lastsale": "$77.99",
-    "netchange": "0.65",
-    "pctchange": "0.84%",
-    "volume": "933568",
-    "marketCap": "16026836204.00",
+    "lastsale": "$78.12",
+    "netchange": "0.13",
+    "pctchange": "0.167%",
+    "volume": "935440",
+    "marketCap": "16053551023.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19028,11 +19070,11 @@
   {
     "symbol": "JELD",
     "name": "JELD-WEN Holding Inc. Common Stock",
-    "lastsale": "$10.68",
-    "netchange": "-0.19",
-    "pctchange": "-1.748%",
-    "volume": "486263",
-    "marketCap": "903738001.00",
+    "lastsale": "$10.77",
+    "netchange": "0.09",
+    "pctchange": "0.843%",
+    "volume": "391935",
+    "marketCap": "911353771.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Forest Products",
@@ -19042,11 +19084,11 @@
   {
     "symbol": "JEQ",
     "name": "abrdn Japan Equity Fund Inc. Common Stock",
-    "lastsale": "$6.005",
-    "netchange": "0.015",
-    "pctchange": "0.25%",
-    "volume": "32512",
-    "marketCap": "81667940.00",
+    "lastsale": "$6.01",
+    "netchange": "0.005",
+    "pctchange": "0.083%",
+    "volume": "46701",
+    "marketCap": "81735940.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Air Freight/Delivery Services",
@@ -19056,10 +19098,10 @@
   {
     "symbol": "JFR",
     "name": "Nuveen Floating Rate Income Fund Common Stock",
-    "lastsale": "$9.12",
-    "netchange": "-0.02",
-    "pctchange": "-0.219%",
-    "volume": "430734",
+    "lastsale": "$9.14",
+    "netchange": "0.02",
+    "pctchange": "0.219%",
+    "volume": "340617",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -19070,10 +19112,10 @@
   {
     "symbol": "JGH",
     "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.30",
-    "netchange": "-0.06",
-    "pctchange": "-0.449%",
-    "volume": "47209",
+    "lastsale": "$13.34",
+    "netchange": "0.04",
+    "pctchange": "0.301%",
+    "volume": "23061",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -19084,11 +19126,11 @@
   {
     "symbol": "JHG",
     "name": "Janus Henderson Group plc Ordinary Shares",
-    "lastsale": "$44.58",
-    "netchange": "-0.06",
-    "pctchange": "-0.134%",
-    "volume": "955963",
-    "marketCap": "7087993222.00",
+    "lastsale": "$44.36",
+    "netchange": "-0.22",
+    "pctchange": "-0.493%",
+    "volume": "1069272",
+    "marketCap": "7053014341.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -19098,11 +19140,11 @@
   {
     "symbol": "JHI",
     "name": "John Hancock Investors Trust Common Stock",
-    "lastsale": "$14.43",
-    "netchange": "0.005",
-    "pctchange": "0.035%",
-    "volume": "8578",
-    "marketCap": "126183813.00",
+    "lastsale": "$14.38",
+    "netchange": "-0.05",
+    "pctchange": "-0.347%",
+    "volume": "20406",
+    "marketCap": "125746586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -19112,11 +19154,11 @@
   {
     "symbol": "JHS",
     "name": "John Hancock Income Securities Trust Common Stock",
-    "lastsale": "$11.61",
-    "netchange": "-0.04",
-    "pctchange": "-0.343%",
-    "volume": "27324",
-    "marketCap": "135216852.00",
+    "lastsale": "$11.6345",
+    "netchange": "0.0245",
+    "pctchange": "0.211%",
+    "volume": "7139",
+    "marketCap": "135502193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -19126,11 +19168,11 @@
   {
     "symbol": "JHX",
     "name": "James Hardie Industries plc American Depositary Shares (Ireland)",
-    "lastsale": "$35.25",
-    "netchange": "-0.83",
-    "pctchange": "-2.30%",
-    "volume": "68717",
-    "marketCap": "15290908349.00",
+    "lastsale": "$35.18",
+    "netchange": "-0.07",
+    "pctchange": "-0.199%",
+    "volume": "48129",
+    "marketCap": "15260543424.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -19140,11 +19182,11 @@
   {
     "symbol": "JILL",
     "name": "J. Jill Inc. Common Stock",
-    "lastsale": "$27.28",
-    "netchange": "-1.27",
-    "pctchange": "-4.448%",
-    "volume": "149451",
-    "marketCap": "411501232.00",
+    "lastsale": "$27.72",
+    "netchange": "0.44",
+    "pctchange": "1.613%",
+    "volume": "75078",
+    "marketCap": "418138348.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -19154,11 +19196,11 @@
   {
     "symbol": "JKS",
     "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)",
-    "lastsale": "$25.99",
-    "netchange": "0.94",
-    "pctchange": "3.752%",
-    "volume": "1555593",
-    "marketCap": "1429466971.00",
+    "lastsale": "$26.85",
+    "netchange": "0.86",
+    "pctchange": "3.309%",
+    "volume": "1268993",
+    "marketCap": "1476767533.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -19168,11 +19210,11 @@
   {
     "symbol": "JLL",
     "name": "Jones Lang LaSalle Incorporated Common Stock",
-    "lastsale": "$273.47",
-    "netchange": "-3.41",
-    "pctchange": "-1.232%",
-    "volume": "363290",
-    "marketCap": "12974692811.00",
+    "lastsale": "$277.37",
+    "netchange": "3.90",
+    "pctchange": "1.426%",
+    "volume": "311773",
+    "marketCap": "13159727008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19182,10 +19224,10 @@
   {
     "symbol": "JLS",
     "name": "Nuveen Mortgage and Income Fund",
-    "lastsale": "$18.5845",
-    "netchange": "0.0345",
-    "pctchange": "0.186%",
-    "volume": "18758",
+    "lastsale": "$18.62",
+    "netchange": "0.0355",
+    "pctchange": "0.191%",
+    "volume": "9554",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -19196,11 +19238,11 @@
   {
     "symbol": "JMIA",
     "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares",
-    "lastsale": "$4.53",
-    "netchange": "0.74",
-    "pctchange": "19.525%",
-    "volume": "12789049",
-    "marketCap": "554743800.00",
+    "lastsale": "$4.57",
+    "netchange": "0.04",
+    "pctchange": "0.883%",
+    "volume": "7926829",
+    "marketCap": "559642200.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -19210,10 +19252,10 @@
   {
     "symbol": "JMM",
     "name": "Nuveen Multi-Market Income Fund (MA)",
-    "lastsale": "$6.10",
-    "netchange": "0.0001",
-    "pctchange": "0.002%",
-    "volume": "3092",
+    "lastsale": "$6.12",
+    "netchange": "0.02",
+    "pctchange": "0.328%",
+    "volume": "9548",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19224,11 +19266,11 @@
   {
     "symbol": "JNJ",
     "name": "Johnson & Johnson Common Stock",
-    "lastsale": "$149.52",
-    "netchange": "-0.95",
-    "pctchange": "-0.631%",
-    "volume": "7885909",
-    "marketCap": "359987786773.00",
+    "lastsale": "$149.31",
+    "netchange": "-0.21",
+    "pctchange": "-0.14%",
+    "volume": "8383799",
+    "marketCap": "359482185949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19238,11 +19280,11 @@
   {
     "symbol": "JNPR",
     "name": "Juniper Networks Inc. Common Stock",
-    "lastsale": "$36.78",
-    "netchange": "0.53",
-    "pctchange": "1.462%",
-    "volume": "4159564",
-    "marketCap": "12177455516.00",
+    "lastsale": "$36.52",
+    "netchange": "-0.26",
+    "pctchange": "-0.707%",
+    "volume": "4109385",
+    "marketCap": "12091372362.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -19252,11 +19294,11 @@
   {
     "symbol": "JOBY",
     "name": "Joby Aviation Inc. Common Stock",
-    "lastsale": "$8.09",
-    "netchange": "-0.02",
-    "pctchange": "-0.247%",
-    "volume": "17933579",
-    "marketCap": "6189542124.00",
+    "lastsale": "$8.84",
+    "netchange": "0.75",
+    "pctchange": "9.271%",
+    "volume": "17879395",
+    "marketCap": "6763356289.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -19266,11 +19308,11 @@
   {
     "symbol": "JOE",
     "name": "St. Joe Company (The) Common Stock",
-    "lastsale": "$48.89",
-    "netchange": "-0.43",
-    "pctchange": "-0.872%",
-    "volume": "299933",
-    "marketCap": "2855054068.00",
+    "lastsale": "$48.29",
+    "netchange": "-0.60",
+    "pctchange": "-1.227%",
+    "volume": "303859",
+    "marketCap": "2820015565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -19280,10 +19322,10 @@
   {
     "symbol": "JOF",
     "name": "Japan Smaller Capitalization Fund Inc Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "0.01",
-    "pctchange": "0.125%",
-    "volume": "26431",
+    "lastsale": "$8.02",
+    "netchange": "0.02",
+    "pctchange": "0.25%",
+    "volume": "21398",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -19294,10 +19336,10 @@
   {
     "symbol": "JPC",
     "name": "Nuveen Preferred & Income Opportunities Fund",
-    "lastsale": "$8.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.247%",
-    "volume": "663079",
+    "lastsale": "$8.11",
+    "netchange": "0.04",
+    "pctchange": "0.496%",
+    "volume": "1036367",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19308,11 +19350,11 @@
   {
     "symbol": "JPI",
     "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares",
-    "lastsale": "$20.60",
-    "netchange": "-0.02",
-    "pctchange": "-0.097%",
-    "volume": "12299",
-    "marketCap": "469111831.00",
+    "lastsale": "$20.70",
+    "netchange": "0.10",
+    "pctchange": "0.485%",
+    "volume": "13845",
+    "marketCap": "471389073.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "Finance Companies",
@@ -19322,11 +19364,11 @@
   {
     "symbol": "JPM",
     "name": "JP Morgan Chase & Co. Common Stock",
-    "lastsale": "$245.48",
-    "netchange": "2.08",
-    "pctchange": "0.855%",
-    "volume": "6564041",
-    "marketCap": "691109766793.00",
+    "lastsale": "$247.36",
+    "netchange": "1.88",
+    "pctchange": "0.766%",
+    "volume": "5519199",
+    "marketCap": "696402606786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19336,10 +19378,10 @@
   {
     "symbol": "JPM^C",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative  Preferred Stock Series EE",
-    "lastsale": "$25.36",
-    "netchange": "0.0899",
-    "pctchange": "0.356%",
-    "volume": "154679",
+    "lastsale": "$25.38",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "71784",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19350,10 +19392,10 @@
   {
     "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": "$25.08",
-    "netchange": "-0.0285",
-    "pctchange": "-0.114%",
-    "volume": "104731",
+    "lastsale": "$25.01",
+    "netchange": "-0.07",
+    "pctchange": "-0.279%",
+    "volume": "61380",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19364,10 +19406,10 @@
   {
     "symbol": "JPM^J",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG",
-    "lastsale": "$21.93",
-    "netchange": "-0.0285",
-    "pctchange": "-0.13%",
-    "volume": "99225",
+    "lastsale": "$21.85",
+    "netchange": "-0.08",
+    "pctchange": "-0.365%",
+    "volume": "42613",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19378,10 +19420,10 @@
   {
     "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": "$20.55",
-    "netchange": "-0.04",
-    "pctchange": "-0.194%",
-    "volume": "171425",
+    "lastsale": "$20.49",
+    "netchange": "-0.06",
+    "pctchange": "-0.292%",
+    "volume": "283165",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19392,10 +19434,10 @@
   {
     "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": "$21.12",
-    "netchange": "-0.07",
-    "pctchange": "-0.33%",
-    "volume": "110624",
+    "lastsale": "$21.09",
+    "netchange": "-0.03",
+    "pctchange": "-0.142%",
+    "volume": "94606",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19406,10 +19448,10 @@
   {
     "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": "$19.14",
-    "netchange": "-0.06",
-    "pctchange": "-0.313%",
-    "volume": "395011",
+    "lastsale": "$19.09",
+    "netchange": "-0.05",
+    "pctchange": "-0.261%",
+    "volume": "175752",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19420,10 +19462,10 @@
   {
     "symbol": "JQC",
     "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest",
-    "lastsale": "$5.89",
-    "netchange": "0.04",
-    "pctchange": "0.684%",
-    "volume": "440650",
+    "lastsale": "$5.91",
+    "netchange": "0.02",
+    "pctchange": "0.34%",
+    "volume": "344725",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19434,10 +19476,10 @@
   {
     "symbol": "JRI",
     "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.52",
-    "netchange": "0.10",
-    "pctchange": "0.745%",
-    "volume": "88551",
+    "lastsale": "$13.51",
+    "netchange": "-0.01",
+    "pctchange": "-0.074%",
+    "volume": "51902",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -19448,10 +19490,10 @@
   {
     "symbol": "JRS",
     "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.41",
-    "netchange": "-0.03",
-    "pctchange": "-0.318%",
-    "volume": "36246",
+    "lastsale": "$9.43",
+    "netchange": "0.02",
+    "pctchange": "0.213%",
+    "volume": "39766",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -19462,11 +19504,11 @@
   {
     "symbol": "JWN",
     "name": "Nordstrom Inc. Common Stock",
-    "lastsale": "$23.46",
-    "netchange": "-0.53",
-    "pctchange": "-2.209%",
-    "volume": "1950423",
-    "marketCap": "3852389802.00",
+    "lastsale": "$23.19",
+    "netchange": "-0.27",
+    "pctchange": "-1.151%",
+    "volume": "2047487",
+    "marketCap": "3808052835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -19476,11 +19518,11 @@
   {
     "symbol": "JXN",
     "name": "Jackson Financial Inc. Class A Common Stock ",
-    "lastsale": "$98.18",
-    "netchange": "-1.44",
-    "pctchange": "-1.445%",
-    "volume": "703870",
-    "marketCap": "7251749266.00",
+    "lastsale": "$97.85",
+    "netchange": "-0.33",
+    "pctchange": "-0.336%",
+    "volume": "795134",
+    "marketCap": "7227374879.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Life Insurance",
@@ -19490,10 +19532,10 @@
   {
     "symbol": "JXN^A",
     "name": "Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$26.82",
-    "netchange": "-0.55",
-    "pctchange": "-2.009%",
-    "volume": "41240",
+    "lastsale": "$26.87",
+    "netchange": "0.05",
+    "pctchange": "0.186%",
+    "volume": "19618",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19504,11 +19546,11 @@
   {
     "symbol": "K",
     "name": "Kellanova Common Stock",
-    "lastsale": "$80.77",
-    "netchange": "0.28",
-    "pctchange": "0.348%",
-    "volume": "1568088",
-    "marketCap": "27841248898.00",
+    "lastsale": "$80.74",
+    "netchange": "-0.03",
+    "pctchange": "-0.037%",
+    "volume": "1187405",
+    "marketCap": "27830907962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -19518,11 +19560,11 @@
   {
     "symbol": "KAI",
     "name": "Kadant Inc Common Stock",
-    "lastsale": "$404.81",
-    "netchange": "-6.03",
-    "pctchange": "-1.468%",
-    "volume": "56075",
-    "marketCap": "4754624608.00",
+    "lastsale": "$408.16",
+    "netchange": "3.35",
+    "pctchange": "0.828%",
+    "volume": "50424",
+    "marketCap": "4793971444.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -19532,11 +19574,11 @@
   {
     "symbol": "KAR",
     "name": "OPENLANE Inc. Common Stock",
-    "lastsale": "$20.25",
-    "netchange": "0.12",
-    "pctchange": "0.596%",
-    "volume": "464784",
-    "marketCap": "2163597095.00",
+    "lastsale": "$20.20",
+    "netchange": "-0.05",
+    "pctchange": "-0.247%",
+    "volume": "480008",
+    "marketCap": "2158254880.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -19546,11 +19588,11 @@
   {
     "symbol": "KB",
     "name": "KB Financial Group Inc",
-    "lastsale": "$60.28",
-    "netchange": "-7.00",
-    "pctchange": "-10.404%",
-    "volume": "797004",
-    "marketCap": "22825855371.00",
+    "lastsale": "$60.19",
+    "netchange": "-0.09",
+    "pctchange": "-0.149%",
+    "volume": "335307",
+    "marketCap": "22791775627.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -19560,10 +19602,10 @@
   {
     "symbol": "KBDC",
     "name": "Kayne Anderson BDC Inc. Common Stock",
-    "lastsale": "$16.97",
-    "netchange": "0.20",
-    "pctchange": "1.193%",
-    "volume": "100281",
+    "lastsale": "$16.76",
+    "netchange": "-0.21",
+    "pctchange": "-1.237%",
+    "volume": "37448",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -19574,11 +19616,11 @@
   {
     "symbol": "KBH",
     "name": "KB Home Common Stock",
-    "lastsale": "$78.37",
-    "netchange": "-1.32",
-    "pctchange": "-1.656%",
-    "volume": "1278758",
-    "marketCap": "5747222962.00",
+    "lastsale": "$78.53",
+    "netchange": "0.16",
+    "pctchange": "0.204%",
+    "volume": "883762",
+    "marketCap": "5758956479.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Homebuilding",
@@ -19588,11 +19630,11 @@
   {
     "symbol": "KBR",
     "name": "KBR Inc. Common Stock",
-    "lastsale": "$60.40",
-    "netchange": "-0.75",
-    "pctchange": "-1.226%",
-    "volume": "1202714",
-    "marketCap": "8047816800.00",
+    "lastsale": "$59.40",
+    "netchange": "-1.00",
+    "pctchange": "-1.656%",
+    "volume": "1506913",
+    "marketCap": "7914574800.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -19602,11 +19644,11 @@
   {
     "symbol": "KD",
     "name": "Kyndryl Holdings Inc. Common Stock",
-    "lastsale": "$34.67",
-    "netchange": "-0.14",
-    "pctchange": "-0.402%",
-    "volume": "1577039",
-    "marketCap": "8052833212.00",
+    "lastsale": "$34.51",
+    "netchange": "-0.16",
+    "pctchange": "-0.461%",
+    "volume": "1275090",
+    "marketCap": "8015669863.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -19616,11 +19658,11 @@
   {
     "symbol": "KEN",
     "name": "Kenon Holdings Ltd. Ordinary Shares",
-    "lastsale": "$30.73",
-    "netchange": "0.05",
-    "pctchange": "0.163%",
-    "volume": "6388",
-    "marketCap": "1621494417.00",
+    "lastsale": "$30.92",
+    "netchange": "0.19",
+    "pctchange": "0.618%",
+    "volume": "9235",
+    "marketCap": "1631519927.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -19630,11 +19672,11 @@
   {
     "symbol": "KEP",
     "name": "Korea Electric Power Corporation Common Stock",
-    "lastsale": "$7.73",
-    "netchange": "-0.08",
-    "pctchange": "-1.024%",
-    "volume": "238113",
-    "marketCap": "9924764630.00",
+    "lastsale": "$7.69",
+    "netchange": "-0.04",
+    "pctchange": "-0.517%",
+    "volume": "310540",
+    "marketCap": "9873407504.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Electric Utilities: Central",
@@ -19644,11 +19686,11 @@
   {
     "symbol": "KEX",
     "name": "Kirby Corporation Common Stock",
-    "lastsale": "$120.12",
-    "netchange": "-0.90",
-    "pctchange": "-0.744%",
-    "volume": "368060",
-    "marketCap": "6894888000.00",
+    "lastsale": "$119.01",
+    "netchange": "-1.11",
+    "pctchange": "-0.924%",
+    "volume": "384210",
+    "marketCap": "6831174000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -19658,11 +19700,11 @@
   {
     "symbol": "KEY",
     "name": "KeyCorp Common Stock",
-    "lastsale": "$18.72",
-    "netchange": "-0.03",
-    "pctchange": "-0.16%",
-    "volume": "7767488",
-    "marketCap": "18556817498.00",
+    "lastsale": "$18.87",
+    "netchange": "0.15",
+    "pctchange": "0.801%",
+    "volume": "7001327",
+    "marketCap": "18705509946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19672,10 +19714,10 @@
   {
     "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": "$24.75",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "29739",
+    "lastsale": "$24.58",
+    "netchange": "-0.17",
+    "pctchange": "-0.687%",
+    "volume": "39517",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19686,10 +19728,10 @@
   {
     "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": "$23.08",
-    "netchange": "0.0199",
-    "pctchange": "0.086%",
-    "volume": "16829",
+    "lastsale": "$23.01",
+    "netchange": "-0.07",
+    "pctchange": "-0.303%",
+    "volume": "16509",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19700,10 +19742,10 @@
   {
     "symbol": "KEY^K",
     "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G",
-    "lastsale": "$23.70",
-    "netchange": "0.13",
-    "pctchange": "0.552%",
-    "volume": "22807",
+    "lastsale": "$23.57",
+    "netchange": "-0.13",
+    "pctchange": "-0.549%",
+    "volume": "30423",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19714,10 +19756,10 @@
   {
     "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": "$25.07",
-    "netchange": "0.12",
-    "pctchange": "0.481%",
-    "volume": "50519",
+    "lastsale": "$24.87",
+    "netchange": "-0.20",
+    "pctchange": "-0.798%",
+    "volume": "33778",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19728,11 +19770,11 @@
   {
     "symbol": "KEYS",
     "name": "Keysight Technologies Inc. Common Stock",
-    "lastsale": "$169.63",
-    "netchange": "-2.63",
-    "pctchange": "-1.527%",
-    "volume": "821481",
-    "marketCap": "29438159309.00",
+    "lastsale": "$171.73",
+    "netchange": "2.10",
+    "pctchange": "1.238%",
+    "volume": "940466",
+    "marketCap": "29802600354.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -19742,10 +19784,10 @@
   {
     "symbol": "KF",
     "name": "Korea Fund Inc. (The) New Common Stock",
-    "lastsale": "$19.99",
-    "netchange": "0.11",
-    "pctchange": "0.553%",
-    "volume": "73615",
+    "lastsale": "$19.84",
+    "netchange": "-0.15",
+    "pctchange": "-0.75%",
+    "volume": "24936",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19756,11 +19798,11 @@
   {
     "symbol": "KFRC",
     "name": "Kforce Inc. Common Stock",
-    "lastsale": "$60.74",
-    "netchange": "-0.91",
-    "pctchange": "-1.476%",
-    "volume": "113923",
-    "marketCap": "1158919200.00",
+    "lastsale": "$59.74",
+    "netchange": "-1.00",
+    "pctchange": "-1.646%",
+    "volume": "93295",
+    "marketCap": "1139839200.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Professional Services",
@@ -19770,11 +19812,11 @@
   {
     "symbol": "KFS",
     "name": "Kingsway Financial Services Inc. Common Stock (DE)",
-    "lastsale": "$8.70",
-    "netchange": "-0.13",
-    "pctchange": "-1.472%",
-    "volume": "35391",
-    "marketCap": "239883282.00",
+    "lastsale": "$8.51",
+    "netchange": "-0.19",
+    "pctchange": "-2.184%",
+    "volume": "23578",
+    "marketCap": "234644451.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19784,11 +19826,11 @@
   {
     "symbol": "KFY",
     "name": "Korn Ferry Common Stock",
-    "lastsale": "$72.08",
-    "netchange": "-6.57",
-    "pctchange": "-8.353%",
-    "volume": "757355",
-    "marketCap": "3748927220.00",
+    "lastsale": "$71.56",
+    "netchange": "-0.52",
+    "pctchange": "-0.721%",
+    "volume": "569758",
+    "marketCap": "3721881685.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -19798,11 +19840,11 @@
   {
     "symbol": "KGC",
     "name": "Kinross Gold Corporation Common Stock",
-    "lastsale": "$9.90",
-    "netchange": "-0.04",
-    "pctchange": "-0.402%",
-    "volume": "12584250",
-    "marketCap": "12167100000.00",
+    "lastsale": "$9.75",
+    "netchange": "-0.15",
+    "pctchange": "-1.515%",
+    "volume": "13222903",
+    "marketCap": "11982750000.00",
     "country": "Canada",
     "ipoyear": "2001",
     "industry": "Precious Metals",
@@ -19812,11 +19854,11 @@
   {
     "symbol": "KGS",
     "name": "Kodiak Gas Services Inc. Common Stock",
-    "lastsale": "$41.86",
-    "netchange": "1.16",
-    "pctchange": "2.85%",
-    "volume": "519198",
-    "marketCap": "3665666763.00",
+    "lastsale": "$41.17",
+    "netchange": "-0.69",
+    "pctchange": "-1.648%",
+    "volume": "645731",
+    "marketCap": "3605243684.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Natural Gas Distribution",
@@ -19826,11 +19868,11 @@
   {
     "symbol": "KIM",
     "name": "Kimco Realty Corporation (HC) Common Stock",
-    "lastsale": "$25.10",
-    "netchange": "-0.20",
-    "pctchange": "-0.791%",
-    "volume": "4036156",
-    "marketCap": "16919443316.00",
+    "lastsale": "$25.19",
+    "netchange": "0.09",
+    "pctchange": "0.359%",
+    "volume": "2143479",
+    "marketCap": "16980110642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -19840,10 +19882,10 @@
   {
     "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": "$22.3776",
-    "netchange": "0.1726",
-    "pctchange": "0.777%",
-    "volume": "3730",
+    "lastsale": "$22.21",
+    "netchange": "-0.1676",
+    "pctchange": "-0.749%",
+    "volume": "8084",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19854,10 +19896,10 @@
   {
     "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": "$22.50",
-    "netchange": "0.14",
-    "pctchange": "0.626%",
-    "volume": "24931",
+    "lastsale": "$22.62",
+    "netchange": "0.12",
+    "pctchange": "0.533%",
+    "volume": "9306",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19871,7 +19913,7 @@
     "lastsale": "$62.2901",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "331",
+    "volume": "552",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19882,11 +19924,11 @@
   {
     "symbol": "KIND",
     "name": "Nextdoor Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "-0.02",
-    "pctchange": "-0.80%",
-    "volume": "1726666",
-    "marketCap": "947714918.00",
+    "lastsale": "$2.68",
+    "netchange": "0.20",
+    "pctchange": "8.065%",
+    "volume": "2198369",
+    "marketCap": "1024143540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -19896,10 +19938,10 @@
   {
     "symbol": "KIO",
     "name": "KKR Income Opportunities Fund Common Shares",
-    "lastsale": "$13.70",
-    "netchange": "0.165",
-    "pctchange": "1.219%",
-    "volume": "152468",
+    "lastsale": "$13.66",
+    "netchange": "-0.04",
+    "pctchange": "-0.292%",
+    "volume": "67900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -19910,11 +19952,11 @@
   {
     "symbol": "KKR",
     "name": "KKR & Co. Inc. Common Stock",
-    "lastsale": "$157.04",
-    "netchange": "-0.56",
-    "pctchange": "-0.355%",
-    "volume": "3681525",
-    "marketCap": "139487467869.00",
+    "lastsale": "$158.01",
+    "netchange": "0.97",
+    "pctchange": "0.618%",
+    "volume": "4057514",
+    "marketCap": "140349049911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19925,9 +19967,9 @@
     "symbol": "KKRS",
     "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061",
     "lastsale": "$19.34",
-    "netchange": "0.16",
-    "pctchange": "0.834%",
-    "volume": "14756",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10831",
     "marketCap": "17178347100.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -19938,11 +19980,11 @@
   {
     "symbol": "KLC",
     "name": "KinderCare Learning Companies Inc. Common Stock",
-    "lastsale": "$22.87",
-    "netchange": "-0.67",
-    "pctchange": "-2.846%",
-    "volume": "407381",
-    "marketCap": "2697884455.00",
+    "lastsale": "$22.19",
+    "netchange": "-0.68",
+    "pctchange": "-2.973%",
+    "volume": "560331",
+    "marketCap": "2617667515.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -19952,11 +19994,11 @@
   {
     "symbol": "KLG",
     "name": "WK Kellogg Co Common Stock",
-    "lastsale": "$20.72",
-    "netchange": "0.14",
-    "pctchange": "0.68%",
-    "volume": "808367",
-    "marketCap": "1784515056.00",
+    "lastsale": "$20.38",
+    "netchange": "-0.34",
+    "pctchange": "-1.641%",
+    "volume": "821342",
+    "marketCap": "1755232473.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -19966,11 +20008,11 @@
   {
     "symbol": "KMB",
     "name": "Kimberly-Clark Corporation Common Stock",
-    "lastsale": "$138.15",
-    "netchange": "1.36",
-    "pctchange": "0.994%",
-    "volume": "2200798",
-    "marketCap": "46070994886.00",
+    "lastsale": "$134.73",
+    "netchange": "-3.42",
+    "pctchange": "-2.476%",
+    "volume": "2207240",
+    "marketCap": "44930475143.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -19980,11 +20022,11 @@
   {
     "symbol": "KMI",
     "name": "Kinder Morgan Inc. Common Stock",
-    "lastsale": "$27.97",
-    "netchange": "0.58",
-    "pctchange": "2.118%",
-    "volume": "13451554",
-    "marketCap": "62139274856.00",
+    "lastsale": "$27.77",
+    "netchange": "-0.20",
+    "pctchange": "-0.715%",
+    "volume": "11530396",
+    "marketCap": "61694946827.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -19994,11 +20036,11 @@
   {
     "symbol": "KMPB",
     "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062",
-    "lastsale": "$23.81",
-    "netchange": "-0.07",
-    "pctchange": "-0.293%",
-    "volume": "3406",
-    "marketCap": "1524922760.00",
+    "lastsale": "$23.75",
+    "netchange": "-0.06",
+    "pctchange": "-0.252%",
+    "volume": "7247",
+    "marketCap": "1521080031.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Property-Casualty Insurers",
@@ -20008,11 +20050,11 @@
   {
     "symbol": "KMPR",
     "name": "Kemper Corporation",
-    "lastsale": "$71.25",
-    "netchange": "0.46",
-    "pctchange": "0.65%",
-    "volume": "306972",
-    "marketCap": "4563240094.00",
+    "lastsale": "$70.64",
+    "netchange": "-0.61",
+    "pctchange": "-0.856%",
+    "volume": "269164",
+    "marketCap": "4524172354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20022,11 +20064,11 @@
   {
     "symbol": "KMT",
     "name": "Kennametal Inc. Common Stock",
-    "lastsale": "$27.88",
-    "netchange": "-0.37",
-    "pctchange": "-1.31%",
-    "volume": "559361",
-    "marketCap": "2166997590.00",
+    "lastsale": "$27.26",
+    "netchange": "-0.62",
+    "pctchange": "-2.224%",
+    "volume": "843806",
+    "marketCap": "2118807543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20036,11 +20078,11 @@
   {
     "symbol": "KMX",
     "name": "CarMax Inc",
-    "lastsale": "$84.56",
-    "netchange": "0.93",
-    "pctchange": "1.112%",
-    "volume": "1592349",
-    "marketCap": "13100402275.00",
+    "lastsale": "$86.23",
+    "netchange": "1.67",
+    "pctchange": "1.975%",
+    "volume": "4643498",
+    "marketCap": "13359125924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20050,11 +20092,11 @@
   {
     "symbol": "KN",
     "name": "Knowles Corporation Common Stock",
-    "lastsale": "$19.42",
-    "netchange": "-0.40",
-    "pctchange": "-2.018%",
-    "volume": "487071",
-    "marketCap": "1710297708.00",
+    "lastsale": "$19.58",
+    "netchange": "0.16",
+    "pctchange": "0.824%",
+    "volume": "451535",
+    "marketCap": "1724388729.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Consumer Electronics/Appliances",
@@ -20064,11 +20106,11 @@
   {
     "symbol": "KNF",
     "name": "Knife Riv Holding Co. Common Stock",
-    "lastsale": "$103.01",
-    "netchange": "-0.58",
-    "pctchange": "-0.56%",
-    "volume": "208047",
-    "marketCap": "5831674742.00",
+    "lastsale": "$105.34",
+    "netchange": "2.33",
+    "pctchange": "2.262%",
+    "volume": "409184",
+    "marketCap": "5963582345.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -20078,11 +20120,11 @@
   {
     "symbol": "KNOP",
     "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$5.74",
-    "netchange": "-0.12",
-    "pctchange": "-2.048%",
-    "volume": "145995",
-    "marketCap": "195418765.00",
+    "lastsale": "$5.70",
+    "netchange": "-0.04",
+    "pctchange": "-0.697%",
+    "volume": "69518",
+    "marketCap": "194056962.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -20092,11 +20134,11 @@
   {
     "symbol": "KNSL",
     "name": "Kinsale Capital Group Inc. Common Stock",
-    "lastsale": "$498.78",
-    "netchange": "0.87",
-    "pctchange": "0.175%",
-    "volume": "157526",
-    "marketCap": "11615577667.00",
+    "lastsale": "$524.22",
+    "netchange": "25.44",
+    "pctchange": "5.10%",
+    "volume": "338199",
+    "marketCap": "12208023827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20106,11 +20148,11 @@
   {
     "symbol": "KNTK",
     "name": "Kinetik Holdings Inc. Class A Common Stock",
-    "lastsale": "$58.77",
-    "netchange": "1.69",
-    "pctchange": "2.961%",
-    "volume": "369964",
-    "marketCap": "9258467532.00",
+    "lastsale": "$58.20",
+    "netchange": "-0.57",
+    "pctchange": "-0.97%",
+    "volume": "455368",
+    "marketCap": "9168671267.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Natural Gas Distribution",
@@ -20120,11 +20162,11 @@
   {
     "symbol": "KNX",
     "name": "Knight-Swift Transportation Holdings Inc.",
-    "lastsale": "$56.05",
-    "netchange": "-0.61",
-    "pctchange": "-1.077%",
-    "volume": "1176912",
-    "marketCap": "9074102650.00",
+    "lastsale": "$55.50",
+    "netchange": "-0.55",
+    "pctchange": "-0.981%",
+    "volume": "1363771",
+    "marketCap": "8985061500.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -20134,11 +20176,11 @@
   {
     "symbol": "KO",
     "name": "Coca-Cola Company (The) Common Stock",
-    "lastsale": "$62.92",
-    "netchange": "0.71",
-    "pctchange": "1.141%",
-    "volume": "21020382",
-    "marketCap": "271046595923.00",
+    "lastsale": "$62.53",
+    "netchange": "-0.39",
+    "pctchange": "-0.62%",
+    "volume": "15574409",
+    "marketCap": "269366555039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -20148,11 +20190,11 @@
   {
     "symbol": "KODK",
     "name": "Eastman Kodak Company Common New",
-    "lastsale": "$6.84",
-    "netchange": "-0.12",
-    "pctchange": "-1.724%",
-    "volume": "2015775",
-    "marketCap": "549936000.00",
+    "lastsale": "$7.11",
+    "netchange": "0.27",
+    "pctchange": "3.947%",
+    "volume": "1625820",
+    "marketCap": "571644000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20162,11 +20204,11 @@
   {
     "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": "$83.06",
-    "netchange": "0.64",
-    "pctchange": "0.777%",
-    "volume": "135916",
-    "marketCap": "17449512752.00",
+    "lastsale": "$81.85",
+    "netchange": "-1.21",
+    "pctchange": "-1.457%",
+    "volume": "116611",
+    "marketCap": "17195312048.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Beverages (Production/Distribution)",
@@ -20176,11 +20218,11 @@
   {
     "symbol": "KOP",
     "name": "Koppers Holdings Inc. Common Stock",
-    "lastsale": "$36.20",
-    "netchange": "-1.09",
-    "pctchange": "-2.923%",
-    "volume": "105864",
-    "marketCap": "733735157.00",
+    "lastsale": "$35.97",
+    "netchange": "-0.23",
+    "pctchange": "-0.635%",
+    "volume": "124768",
+    "marketCap": "729073304.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Forest Products",
@@ -20190,11 +20232,11 @@
   {
     "symbol": "KORE",
     "name": "KORE Group Holdings Inc. Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "0.02",
-    "pctchange": "1.389%",
-    "volume": "53403",
-    "marketCap": "24832200.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.01",
+    "pctchange": "-0.685%",
+    "volume": "45847",
+    "marketCap": "24662116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20204,11 +20246,11 @@
   {
     "symbol": "KOS",
     "name": "Kosmos Energy Ltd. Common Shares (DE)",
-    "lastsale": "$3.54",
-    "netchange": "-0.13",
-    "pctchange": "-3.542%",
-    "volume": "6874394",
-    "marketCap": "1670509999.00",
+    "lastsale": "$3.46",
+    "netchange": "-0.08",
+    "pctchange": "-2.26%",
+    "volume": "7718510",
+    "marketCap": "1632758361.00",
     "country": "Bermuda",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -20218,11 +20260,11 @@
   {
     "symbol": "KR",
     "name": "Kroger Company (The) Common Stock",
-    "lastsale": "$60.71",
-    "netchange": "0.80",
-    "pctchange": "1.335%",
-    "volume": "6670066",
-    "marketCap": "43922851937.00",
+    "lastsale": "$59.23",
+    "netchange": "-1.48",
+    "pctchange": "-2.438%",
+    "volume": "4992083",
+    "marketCap": "42852092246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -20232,11 +20274,11 @@
   {
     "symbol": "KRC",
     "name": "Kilroy Realty Corporation Common Stock",
-    "lastsale": "$40.30",
-    "netchange": "-0.30",
-    "pctchange": "-0.739%",
-    "volume": "1123670",
-    "marketCap": "4757280962.00",
+    "lastsale": "$40.19",
+    "netchange": "-0.11",
+    "pctchange": "-0.273%",
+    "volume": "677209",
+    "marketCap": "4744295828.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -20246,11 +20288,11 @@
   {
     "symbol": "KREF",
     "name": "KKR Real Estate Finance Trust Inc. Common Stock",
-    "lastsale": "$11.31",
-    "netchange": "-0.12",
-    "pctchange": "-1.05%",
-    "volume": "217464",
-    "marketCap": "786866683.00",
+    "lastsale": "$11.32",
+    "netchange": "0.01",
+    "pctchange": "0.088%",
+    "volume": "260945",
+    "marketCap": "787562409.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -20260,10 +20302,10 @@
   {
     "symbol": "KREF^A",
     "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.87",
-    "netchange": "0.32",
-    "pctchange": "1.557%",
-    "volume": "15613",
+    "lastsale": "$20.83",
+    "netchange": "-0.04",
+    "pctchange": "-0.192%",
+    "volume": "5978",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20274,11 +20316,11 @@
   {
     "symbol": "KRG",
     "name": "Kite Realty Group Trust Common Stock",
-    "lastsale": "$26.84",
-    "netchange": "-0.10",
-    "pctchange": "-0.371%",
-    "volume": "1237340",
-    "marketCap": "5895838902.00",
+    "lastsale": "$26.96",
+    "netchange": "0.12",
+    "pctchange": "0.447%",
+    "volume": "928771",
+    "marketCap": "5922198838.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -20288,11 +20330,11 @@
   {
     "symbol": "KRO",
     "name": "Kronos Worldwide Inc Common Stock",
-    "lastsale": "$10.25",
-    "netchange": "-0.01",
-    "pctchange": "-0.097%",
-    "volume": "214329",
-    "marketCap": "1179122239.00",
+    "lastsale": "$10.36",
+    "netchange": "0.11",
+    "pctchange": "1.073%",
+    "volume": "159399",
+    "marketCap": "1191776234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20302,11 +20344,11 @@
   {
     "symbol": "KRP",
     "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests",
-    "lastsale": "$15.95",
-    "netchange": "0.07",
-    "pctchange": "0.441%",
-    "volume": "722614",
-    "marketCap": "1523125647.00",
+    "lastsale": "$15.74",
+    "netchange": "-0.21",
+    "pctchange": "-1.317%",
+    "volume": "722872",
+    "marketCap": "1503071956.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -20316,11 +20358,11 @@
   {
     "symbol": "KSS",
     "name": "Kohl's Corporation Common Stock",
-    "lastsale": "$15.39",
-    "netchange": "0.09",
-    "pctchange": "0.588%",
-    "volume": "9764633",
-    "marketCap": "1711959822.00",
+    "lastsale": "$15.31",
+    "netchange": "-0.08",
+    "pctchange": "-0.52%",
+    "volume": "10506974",
+    "marketCap": "1703060746.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Department/Specialty Retail Stores",
@@ -20330,11 +20372,11 @@
   {
     "symbol": "KT",
     "name": "KT Corporation Common Stock",
-    "lastsale": "$16.77",
-    "netchange": "-0.78",
-    "pctchange": "-4.444%",
-    "volume": "2610221",
-    "marketCap": "8264706174.00",
+    "lastsale": "$16.33",
+    "netchange": "-0.44",
+    "pctchange": "-2.624%",
+    "volume": "1953892",
+    "marketCap": "8047862363.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20344,11 +20386,11 @@
   {
     "symbol": "KTB",
     "name": "Kontoor Brands Inc. Common Stock ",
-    "lastsale": "$92.28",
-    "netchange": "-1.62",
-    "pctchange": "-1.725%",
-    "volume": "252848",
-    "marketCap": "5088455036.00",
+    "lastsale": "$89.90",
+    "netchange": "-2.38",
+    "pctchange": "-2.579%",
+    "volume": "580269",
+    "marketCap": "4957218333.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20358,11 +20400,11 @@
   {
     "symbol": "KTF",
     "name": "DWS Municipal Income Trust",
-    "lastsale": "$10.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "92011",
-    "marketCap": "396194408.00",
+    "lastsale": "$10.05",
+    "netchange": "0.02",
+    "pctchange": "0.199%",
+    "volume": "112447",
+    "marketCap": "396984427.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -20372,10 +20414,10 @@
   {
     "symbol": "KTH",
     "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock",
-    "lastsale": "$28.78",
-    "netchange": "0.0099",
-    "pctchange": "0.034%",
-    "volume": "533",
+    "lastsale": "$28.71",
+    "netchange": "-0.07",
+    "pctchange": "-0.243%",
+    "volume": "196",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20386,10 +20428,10 @@
   {
     "symbol": "KTN",
     "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)",
-    "lastsale": "$27.16",
-    "netchange": "0.14",
-    "pctchange": "0.518%",
-    "volume": "705",
+    "lastsale": "$27.24",
+    "netchange": "0.08",
+    "pctchange": "0.295%",
+    "volume": "1086",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20400,11 +20442,11 @@
   {
     "symbol": "KUKE",
     "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$0.325",
-    "netchange": "-0.0326",
-    "pctchange": "-9.116%",
-    "volume": "19743",
-    "marketCap": "10806810.00",
+    "lastsale": "$0.39",
+    "netchange": "0.065",
+    "pctchange": "20.00%",
+    "volume": "115352",
+    "marketCap": "12968172.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -20414,11 +20456,11 @@
   {
     "symbol": "KVUE",
     "name": "Kenvue Inc. Common Stock",
-    "lastsale": "$23.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.13%",
-    "volume": "13914381",
-    "marketCap": "44346164541.00",
+    "lastsale": "$22.84",
+    "netchange": "-0.29",
+    "pctchange": "-1.254%",
+    "volume": "9708759",
+    "marketCap": "43790159884.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Specialty Chemicals",
@@ -20428,11 +20470,11 @@
   {
     "symbol": "KVYO",
     "name": "Klaviyo Inc. Series A Common Stock",
-    "lastsale": "$38.07",
-    "netchange": "-0.89",
-    "pctchange": "-2.284%",
-    "volume": "1407763",
-    "marketCap": "10264951114.00",
+    "lastsale": "$39.74",
+    "netchange": "1.67",
+    "pctchange": "4.387%",
+    "volume": "1840145",
+    "marketCap": "10715239224.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -20442,11 +20484,11 @@
   {
     "symbol": "KW",
     "name": "Kennedy-Wilson Holdings Inc. Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "-0.28",
-    "pctchange": "-2.439%",
-    "volume": "529329",
-    "marketCap": "1539013538.00",
+    "lastsale": "$11.31",
+    "netchange": "0.11",
+    "pctchange": "0.982%",
+    "volume": "354555",
+    "marketCap": "1554128849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -20456,11 +20498,11 @@
   {
     "symbol": "KWR",
     "name": "Quaker Houghton Common Stock",
-    "lastsale": "$154.30",
-    "netchange": "-3.40",
-    "pctchange": "-2.156%",
-    "volume": "90819",
-    "marketCap": "2744659546.00",
+    "lastsale": "$156.92",
+    "netchange": "2.62",
+    "pctchange": "1.698%",
+    "volume": "92925",
+    "marketCap": "2791263616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20470,11 +20512,11 @@
   {
     "symbol": "KYN",
     "name": "Kayne Anderson Energy Infrastructure Fund Inc.",
-    "lastsale": "$13.19",
-    "netchange": "0.18",
-    "pctchange": "1.384%",
-    "volume": "371860",
-    "marketCap": "1795574881.00",
+    "lastsale": "$13.20",
+    "netchange": "0.01",
+    "pctchange": "0.076%",
+    "volume": "467614",
+    "marketCap": "1796936196.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -20484,11 +20526,11 @@
   {
     "symbol": "L",
     "name": "Loews Corporation Common Stock",
-    "lastsale": "$85.94",
-    "netchange": "0.09",
-    "pctchange": "0.105%",
-    "volume": "620524",
-    "marketCap": "18715732864.00",
+    "lastsale": "$86.08",
+    "netchange": "0.14",
+    "pctchange": "0.163%",
+    "volume": "560186",
+    "marketCap": "18746221607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20498,11 +20540,11 @@
   {
     "symbol": "LAAC",
     "name": "Lithium Americas (Argentina) Corp. Common Shares",
-    "lastsale": "$3.19",
-    "netchange": "0.08",
-    "pctchange": "2.572%",
-    "volume": "1322100",
-    "marketCap": "514547000.00",
+    "lastsale": "$3.11",
+    "netchange": "-0.08",
+    "pctchange": "-2.508%",
+    "volume": "1531911",
+    "marketCap": "501643000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20512,11 +20554,11 @@
   {
     "symbol": "LAC",
     "name": "Lithium Americas Corp. Common Shares",
-    "lastsale": "$3.53",
-    "netchange": "-0.14",
-    "pctchange": "-3.815%",
-    "volume": "6295557",
-    "marketCap": "569389000.00",
+    "lastsale": "$3.48",
+    "netchange": "-0.05",
+    "pctchange": "-1.416%",
+    "volume": "4639857",
+    "marketCap": "561324000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20526,11 +20568,11 @@
   {
     "symbol": "LAD",
     "name": "Lithia Motors Inc. Common Stock",
-    "lastsale": "$376.89",
-    "netchange": "-5.56",
-    "pctchange": "-1.454%",
-    "volume": "147554",
-    "marketCap": "10039277725.00",
+    "lastsale": "$377.98",
+    "netchange": "1.09",
+    "pctchange": "0.289%",
+    "volume": "153327",
+    "marketCap": "10068312225.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20540,11 +20582,11 @@
   {
     "symbol": "LADR",
     "name": "Ladder Capital Corp Class A Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "-0.01",
-    "pctchange": "-0.085%",
-    "volume": "561675",
-    "marketCap": "1499746277.00",
+    "lastsale": "$11.80",
+    "netchange": "0.05",
+    "pctchange": "0.426%",
+    "volume": "444719",
+    "marketCap": "1506128176.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -20554,11 +20596,11 @@
   {
     "symbol": "LANV",
     "name": "Lanvin Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.88",
-    "netchange": "0.26",
-    "pctchange": "16.049%",
-    "volume": "28598",
-    "marketCap": "246225612.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.04",
+    "pctchange": "-2.128%",
+    "volume": "4953",
+    "marketCap": "240986769.00",
     "country": "Cayman Islands",
     "ipoyear": "1996",
     "industry": "Blank Checks",
@@ -20568,11 +20610,11 @@
   {
     "symbol": "LAW",
     "name": "CS Disco Inc. Common Stock",
-    "lastsale": "$5.94",
-    "netchange": "-0.06",
-    "pctchange": "-1.00%",
-    "volume": "122471",
-    "marketCap": "355858070.00",
+    "lastsale": "$6.01",
+    "netchange": "0.07",
+    "pctchange": "1.178%",
+    "volume": "103429",
+    "marketCap": "360051684.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20582,11 +20624,11 @@
   {
     "symbol": "LAZ",
     "name": "Lazard Inc. Common Stock",
-    "lastsale": "$55.82",
-    "netchange": "-0.86",
-    "pctchange": "-1.517%",
-    "volume": "651889",
-    "marketCap": "6294603200.00",
+    "lastsale": "$56.72",
+    "netchange": "0.90",
+    "pctchange": "1.612%",
+    "volume": "815287",
+    "marketCap": "6396092682.00",
     "country": "Bermuda",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -20596,11 +20638,11 @@
   {
     "symbol": "LB",
     "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests",
-    "lastsale": "$68.65",
-    "netchange": "-1.87",
-    "pctchange": "-2.652%",
-    "volume": "479323",
-    "marketCap": "5021857546.00",
+    "lastsale": "$64.11",
+    "netchange": "-4.54",
+    "pctchange": "-6.613%",
+    "volume": "676672",
+    "marketCap": "4689749268.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -20610,11 +20652,11 @@
   {
     "symbol": "LBRT",
     "name": "Liberty Energy Inc. Class A common stock",
-    "lastsale": "$18.41",
-    "netchange": "0.09",
-    "pctchange": "0.491%",
-    "volume": "2218791",
-    "marketCap": "3008482761.00",
+    "lastsale": "$17.23",
+    "netchange": "-1.18",
+    "pctchange": "-6.41%",
+    "volume": "3108361",
+    "marketCap": "2815652253.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -20624,11 +20666,11 @@
   {
     "symbol": "LC",
     "name": "LendingClub Corporation Common Stock",
-    "lastsale": "$15.69",
-    "netchange": "-0.19",
-    "pctchange": "-1.196%",
-    "volume": "882966",
-    "marketCap": "1763587223.00",
+    "lastsale": "$16.12",
+    "netchange": "0.43",
+    "pctchange": "2.741%",
+    "volume": "888357",
+    "marketCap": "1811920079.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -20638,11 +20680,11 @@
   {
     "symbol": "LCII",
     "name": "LCI Industries",
-    "lastsale": "$117.35",
-    "netchange": "-1.43",
-    "pctchange": "-1.204%",
-    "volume": "180347",
-    "marketCap": "2988008063.00",
+    "lastsale": "$118.00",
+    "netchange": "0.65",
+    "pctchange": "0.554%",
+    "volume": "139029",
+    "marketCap": "3004558598.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Auto Parts:O.E.M.",
@@ -20652,11 +20694,11 @@
   {
     "symbol": "LDI",
     "name": "loanDepot Inc. Class A Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "-0.01",
-    "pctchange": "-0.439%",
-    "volume": "634682",
-    "marketCap": "742291448.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.02",
+    "pctchange": "-0.881%",
+    "volume": "531706",
+    "marketCap": "735751436.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -20666,11 +20708,11 @@
   {
     "symbol": "LDOS",
     "name": "Leidos Holdings Inc. Common Stock",
-    "lastsale": "$163.76",
-    "netchange": "-1.30",
-    "pctchange": "-0.788%",
-    "volume": "1240916",
-    "marketCap": "21851005930.00",
+    "lastsale": "$163.15",
+    "netchange": "-0.61",
+    "pctchange": "-0.372%",
+    "volume": "976697",
+    "marketCap": "21769611733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -20680,10 +20722,10 @@
   {
     "symbol": "LDP",
     "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.",
-    "lastsale": "$21.36",
-    "netchange": "-0.04",
-    "pctchange": "-0.187%",
-    "volume": "49752",
+    "lastsale": "$21.24",
+    "netchange": "-0.12",
+    "pctchange": "-0.562%",
+    "volume": "69994",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -20694,11 +20736,11 @@
   {
     "symbol": "LEA",
     "name": "Lear Corporation Common Stock",
-    "lastsale": "$100.10",
-    "netchange": "-0.89",
-    "pctchange": "-0.881%",
-    "volume": "947746",
-    "marketCap": "5439561728.00",
+    "lastsale": "$99.84",
+    "netchange": "-0.26",
+    "pctchange": "-0.26%",
+    "volume": "984171",
+    "marketCap": "5425432996.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -20708,11 +20750,11 @@
   {
     "symbol": "LEG",
     "name": "Leggett & Platt Incorporated Common Stock",
-    "lastsale": "$11.81",
-    "netchange": "-0.43",
-    "pctchange": "-3.513%",
-    "volume": "1481808",
-    "marketCap": "1586021777.00",
+    "lastsale": "$11.77",
+    "netchange": "-0.04",
+    "pctchange": "-0.339%",
+    "volume": "1597620",
+    "marketCap": "1580649984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -20722,11 +20764,11 @@
   {
     "symbol": "LEN",
     "name": "Lennar Corporation Class A Common Stock",
-    "lastsale": "$164.99",
-    "netchange": "-2.40",
-    "pctchange": "-1.434%",
-    "volume": "2072552",
-    "marketCap": "44752687307.00",
+    "lastsale": "$163.45",
+    "netchange": "-1.54",
+    "pctchange": "-0.933%",
+    "volume": "2535702",
+    "marketCap": "44334970242.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -20736,11 +20778,11 @@
   {
     "symbol": "LEO",
     "name": "BNY Mellon Strategic Municipals Inc. Common Stock",
-    "lastsale": "$6.42",
+    "lastsale": "$6.39",
     "netchange": "-0.03",
-    "pctchange": "-0.465%",
-    "volume": "351448",
-    "marketCap": "399907283.00",
+    "pctchange": "-0.467%",
+    "volume": "126400",
+    "marketCap": "398038557.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -20750,11 +20792,11 @@
   {
     "symbol": "LEV",
     "name": "The Lion Electric Company Common Shares",
-    "lastsale": "$0.335",
-    "netchange": "-0.055",
-    "pctchange": "-14.103%",
-    "volume": "8961441",
-    "marketCap": "75782876.00",
+    "lastsale": "$0.3606",
+    "netchange": "0.0256",
+    "pctchange": "7.642%",
+    "volume": "21616454",
+    "marketCap": "81574045.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -20764,11 +20806,11 @@
   {
     "symbol": "LEVI",
     "name": "Levi Strauss & Co Class A Common Stock",
-    "lastsale": "$17.90",
-    "netchange": "-0.59",
-    "pctchange": "-3.191%",
-    "volume": "2293730",
-    "marketCap": "7101422375.00",
+    "lastsale": "$17.77",
+    "netchange": "-0.13",
+    "pctchange": "-0.726%",
+    "volume": "1699615",
+    "marketCap": "7049847799.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20778,11 +20820,11 @@
   {
     "symbol": "LFT",
     "name": "Lument Finance Trust Inc. Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "0.01",
-    "pctchange": "0.385%",
-    "volume": "96475",
-    "marketCap": "136482399.00",
+    "lastsale": "$2.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.383%",
+    "volume": "101222",
+    "marketCap": "135959478.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -20792,10 +20834,10 @@
   {
     "symbol": "LFT^A",
     "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.63",
-    "netchange": "-0.3483",
-    "pctchange": "-1.516%",
-    "volume": "1111",
+    "lastsale": "$22.68",
+    "netchange": "0.05",
+    "pctchange": "0.221%",
+    "volume": "714",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20806,10 +20848,10 @@
   {
     "symbol": "LGI",
     "name": "Lazard Global Total Return and Income Fund Common Stock",
-    "lastsale": "$16.97",
-    "netchange": "0.03",
-    "pctchange": "0.177%",
-    "volume": "53913",
+    "lastsale": "$17.12",
+    "netchange": "0.15",
+    "pctchange": "0.884%",
+    "volume": "46293",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -20820,11 +20862,11 @@
   {
     "symbol": "LH",
     "name": "Labcorp Holdings Inc. Common Stock",
-    "lastsale": "$234.90",
-    "netchange": "-2.49",
-    "pctchange": "-1.049%",
-    "volume": "465869",
-    "marketCap": "19646862409.00",
+    "lastsale": "$232.57",
+    "netchange": "-2.33",
+    "pctchange": "-0.992%",
+    "volume": "392194",
+    "marketCap": "19451982931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -20834,11 +20876,11 @@
   {
     "symbol": "LHX",
     "name": "L3Harris Technologies Inc. Common Stock",
-    "lastsale": "$238.14",
-    "netchange": "-2.34",
-    "pctchange": "-0.973%",
-    "volume": "901109",
-    "marketCap": "45167624203.00",
+    "lastsale": "$234.64",
+    "netchange": "-3.50",
+    "pctchange": "-1.47%",
+    "volume": "1470141",
+    "marketCap": "44503784929.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20848,11 +20890,11 @@
   {
     "symbol": "LICY",
     "name": "Li-Cycle Holdings Corp. Common Shares",
-    "lastsale": "$1.84",
+    "lastsale": "$1.72",
     "netchange": "-0.12",
-    "pctchange": "-6.122%",
-    "volume": "1296659",
-    "marketCap": "42724686.00",
+    "pctchange": "-6.522%",
+    "volume": "1319581",
+    "marketCap": "39938293.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Environmental Services",
@@ -20862,11 +20904,11 @@
   {
     "symbol": "LII",
     "name": "Lennox International Inc. Common Stock",
-    "lastsale": "$651.33",
-    "netchange": "-14.20",
-    "pctchange": "-2.134%",
-    "volume": "233002",
-    "marketCap": "23202510962.00",
+    "lastsale": "$661.12",
+    "netchange": "9.79",
+    "pctchange": "1.503%",
+    "volume": "242278",
+    "marketCap": "23551262874.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -20876,11 +20918,11 @@
   {
     "symbol": "LITB",
     "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares",
-    "lastsale": "$1.74",
-    "netchange": "0.02",
-    "pctchange": "1.163%",
-    "volume": "6040",
-    "marketCap": "31989141.00",
+    "lastsale": "$1.84",
+    "netchange": "0.10",
+    "pctchange": "5.747%",
+    "volume": "9912",
+    "marketCap": "33827598.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20890,11 +20932,11 @@
   {
     "symbol": "LLY",
     "name": "Eli Lilly and Company Common Stock",
-    "lastsale": "$825.62",
-    "netchange": "-4.22",
-    "pctchange": "-0.509%",
-    "volume": "2418415",
-    "marketCap": "783774023280.00",
+    "lastsale": "$826.71",
+    "netchange": "1.09",
+    "pctchange": "0.132%",
+    "volume": "3044497",
+    "marketCap": "784808777387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20904,11 +20946,11 @@
   {
     "symbol": "LMND",
     "name": "Lemonade Inc. Common Stock",
-    "lastsale": "$46.01",
-    "netchange": "-0.11",
-    "pctchange": "-0.239%",
-    "volume": "1573599",
-    "marketCap": "3285322885.00",
+    "lastsale": "$47.03",
+    "netchange": "1.02",
+    "pctchange": "2.217%",
+    "volume": "1811214",
+    "marketCap": "3358155516.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -20918,11 +20960,11 @@
   {
     "symbol": "LMT",
     "name": "Lockheed Martin Corporation Common Stock",
-    "lastsale": "$517.48",
-    "netchange": "-0.02",
-    "pctchange": "-0.004%",
-    "volume": "1113368",
-    "marketCap": "122661013072.00",
+    "lastsale": "$513.03",
+    "netchange": "-4.45",
+    "pctchange": "-0.86%",
+    "volume": "1284720",
+    "marketCap": "121606206107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20932,11 +20974,11 @@
   {
     "symbol": "LNC",
     "name": "Lincoln National Corporation Common Stock",
-    "lastsale": "$34.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.20%",
-    "volume": "881762",
-    "marketCap": "5936460032.00",
+    "lastsale": "$34.31",
+    "netchange": "-0.54",
+    "pctchange": "-1.549%",
+    "volume": "1305509",
+    "marketCap": "5844474712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -20946,10 +20988,10 @@
   {
     "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": "$27.92",
-    "netchange": "0.02",
-    "pctchange": "0.072%",
-    "volume": "30010",
+    "lastsale": "$27.88",
+    "netchange": "-0.04",
+    "pctchange": "-0.143%",
+    "volume": "19451",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20960,11 +21002,11 @@
   {
     "symbol": "LND",
     "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)",
-    "lastsale": "$3.92",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "73779",
-    "marketCap": "402519100.00",
+    "lastsale": "$3.86",
+    "netchange": "-0.06",
+    "pctchange": "-1.531%",
+    "volume": "80079",
+    "marketCap": "396358094.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -20974,11 +21016,11 @@
   {
     "symbol": "LNG",
     "name": "Cheniere Energy Inc. Common Stock",
-    "lastsale": "$225.92",
-    "netchange": "2.20",
-    "pctchange": "0.983%",
-    "volume": "1633081",
-    "marketCap": "50688555711.00",
+    "lastsale": "$221.93",
+    "netchange": "-3.99",
+    "pctchange": "-1.766%",
+    "volume": "1285012",
+    "marketCap": "49793339097.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil/Gas Transmission",
@@ -20988,11 +21030,11 @@
   {
     "symbol": "LNN",
     "name": "Lindsay Corporation Common Stock",
-    "lastsale": "$129.40",
-    "netchange": "-1.25",
-    "pctchange": "-0.957%",
-    "volume": "48512",
-    "marketCap": "1403534771.00",
+    "lastsale": "$129.72",
+    "netchange": "0.32",
+    "pctchange": "0.247%",
+    "volume": "53286",
+    "marketCap": "1407005645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -21002,11 +21044,11 @@
   {
     "symbol": "LOAR",
     "name": "Loar Holdings Inc. Common Stock",
-    "lastsale": "$90.07",
-    "netchange": "-1.73",
-    "pctchange": "-1.885%",
-    "volume": "305995",
-    "marketCap": "8079600640.00",
+    "lastsale": "$92.00",
+    "netchange": "1.93",
+    "pctchange": "2.143%",
+    "volume": "227752",
+    "marketCap": "8252728532.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Military/Government/Technical",
@@ -21016,11 +21058,11 @@
   {
     "symbol": "LOB",
     "name": "Live Oak Bancshares Inc. Common Stock",
-    "lastsale": "$45.57",
-    "netchange": "-1.44",
-    "pctchange": "-3.063%",
-    "volume": "186067",
-    "marketCap": "2059281186.00",
+    "lastsale": "$46.42",
+    "netchange": "0.85",
+    "pctchange": "1.865%",
+    "volume": "98896",
+    "marketCap": "2097692180.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -21030,11 +21072,11 @@
   {
     "symbol": "LOCL",
     "name": "Local Bounti Corporation Common Stock",
-    "lastsale": "$1.5348",
-    "netchange": "-0.0852",
-    "pctchange": "-5.259%",
-    "volume": "13979",
-    "marketCap": "13284721.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.0948",
+    "pctchange": "-6.177%",
+    "volume": "41266",
+    "marketCap": "12464163.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -21044,11 +21086,11 @@
   {
     "symbol": "LOMA",
     "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS",
-    "lastsale": "$12.21",
-    "netchange": "0.09",
-    "pctchange": "0.743%",
-    "volume": "950673",
-    "marketCap": "1424865852.00",
+    "lastsale": "$12.22",
+    "netchange": "0.01",
+    "pctchange": "0.082%",
+    "volume": "553135",
+    "marketCap": "1426032819.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Building Materials",
@@ -21058,11 +21100,11 @@
   {
     "symbol": "LOW",
     "name": "Lowe's Companies Inc. Common Stock",
-    "lastsale": "$270.07",
-    "netchange": "-2.20",
-    "pctchange": "-0.808%",
-    "volume": "1959739",
-    "marketCap": "152495026850.00",
+    "lastsale": "$273.43",
+    "netchange": "3.36",
+    "pctchange": "1.244%",
+    "volume": "1745737",
+    "marketCap": "154392250867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -21072,11 +21114,11 @@
   {
     "symbol": "LPG",
     "name": "Dorian LPG Ltd. Common Stock",
-    "lastsale": "$23.40",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "667697",
-    "marketCap": "1001624809.00",
+    "lastsale": "$22.69",
+    "netchange": "-0.71",
+    "pctchange": "-3.034%",
+    "volume": "1000327",
+    "marketCap": "971233629.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -21086,11 +21128,11 @@
   {
     "symbol": "LPL",
     "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES",
-    "lastsale": "$3.19",
-    "netchange": "-0.12",
-    "pctchange": "-3.625%",
-    "volume": "216984",
-    "marketCap": "3190000000.00",
+    "lastsale": "$3.17",
+    "netchange": "-0.02",
+    "pctchange": "-0.627%",
+    "volume": "126328",
+    "marketCap": "3170000000.00",
     "country": "South Korea",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -21100,11 +21142,11 @@
   {
     "symbol": "LPX",
     "name": "Louisiana-Pacific Corporation Common Stock",
-    "lastsale": "$119.96",
-    "netchange": "2.21",
-    "pctchange": "1.877%",
-    "volume": "495322",
-    "marketCap": "8425779390.00",
+    "lastsale": "$120.27",
+    "netchange": "0.31",
+    "pctchange": "0.258%",
+    "volume": "413484",
+    "marketCap": "8447553245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -21114,11 +21156,11 @@
   {
     "symbol": "LRN",
     "name": "Stride Inc. Common Stock",
-    "lastsale": "$110.54",
-    "netchange": "-0.25",
-    "pctchange": "-0.226%",
-    "volume": "862637",
-    "marketCap": "4818719372.00",
+    "lastsale": "$110.44",
+    "netchange": "-0.10",
+    "pctchange": "-0.09%",
+    "volume": "510136",
+    "marketCap": "4814360118.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -21128,11 +21170,11 @@
   {
     "symbol": "LSPD",
     "name": "Lightspeed Commerce Inc. Subordinate Voting Shares",
-    "lastsale": "$17.09",
-    "netchange": "-0.16",
-    "pctchange": "-0.928%",
-    "volume": "534474",
-    "marketCap": "2618841163.00",
+    "lastsale": "$17.31",
+    "netchange": "0.22",
+    "pctchange": "1.287%",
+    "volume": "350814",
+    "marketCap": "2652553571.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21142,11 +21184,11 @@
   {
     "symbol": "LTC",
     "name": "LTC Properties Inc. Common Stock",
-    "lastsale": "$37.92",
-    "netchange": "-0.17",
-    "pctchange": "-0.446%",
-    "volume": "170107",
-    "marketCap": "1716287792.00",
+    "lastsale": "$37.73",
+    "netchange": "-0.19",
+    "pctchange": "-0.501%",
+    "volume": "164250",
+    "marketCap": "1707688248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21156,11 +21198,11 @@
   {
     "symbol": "LTH",
     "name": "Life Time Group Holdings Inc. Common Stock",
-    "lastsale": "$24.40",
-    "netchange": "-0.22",
-    "pctchange": "-0.894%",
-    "volume": "915671",
-    "marketCap": "5050132148.00",
+    "lastsale": "$24.32",
+    "netchange": "-0.08",
+    "pctchange": "-0.328%",
+    "volume": "531488",
+    "marketCap": "5033574337.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -21170,11 +21212,11 @@
   {
     "symbol": "LTM",
     "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)",
-    "lastsale": "$28.38",
-    "netchange": "0.57",
-    "pctchange": "2.05%",
-    "volume": "264797",
-    "marketCap": "8577029000.00",
+    "lastsale": "$28.57",
+    "netchange": "0.19",
+    "pctchange": "0.669%",
+    "volume": "178169",
+    "marketCap": "8634450970.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Air Freight/Delivery Services",
@@ -21184,11 +21226,11 @@
   {
     "symbol": "LU",
     "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares",
-    "lastsale": "$2.49",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2682315",
-    "marketCap": "2157933600.00",
+    "lastsale": "$2.56",
+    "netchange": "0.07",
+    "pctchange": "2.811%",
+    "volume": "1544364",
+    "marketCap": "2218598400.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21198,11 +21240,11 @@
   {
     "symbol": "LUMN",
     "name": "Lumen Technologies Inc. Common Stock",
-    "lastsale": "$6.47",
-    "netchange": "-0.11",
-    "pctchange": "-1.672%",
-    "volume": "16945346",
-    "marketCap": "6565835232.00",
+    "lastsale": "$7.00",
+    "netchange": "0.53",
+    "pctchange": "8.192%",
+    "volume": "12316485",
+    "marketCap": "7103685722.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -21212,11 +21254,11 @@
   {
     "symbol": "LUV",
     "name": "Southwest Airlines Company Common Stock",
-    "lastsale": "$34.84",
-    "netchange": "0.69",
-    "pctchange": "2.02%",
-    "volume": "15578596",
-    "marketCap": "20894844710.00",
+    "lastsale": "$34.18",
+    "netchange": "-0.66",
+    "pctchange": "-1.894%",
+    "volume": "6762251",
+    "marketCap": "20499018145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -21226,11 +21268,11 @@
   {
     "symbol": "LVS",
     "name": "Las Vegas Sands Corp. Common Stock",
-    "lastsale": "$53.84",
-    "netchange": "-0.76",
-    "pctchange": "-1.392%",
-    "volume": "2872828",
-    "marketCap": "39035409424.00",
+    "lastsale": "$53.99",
+    "netchange": "0.15",
+    "pctchange": "0.279%",
+    "volume": "3063325",
+    "marketCap": "39144163350.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -21240,11 +21282,11 @@
   {
     "symbol": "LVWR",
     "name": "LiveWire Group Inc. Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "-0.39",
-    "pctchange": "-6.759%",
-    "volume": "36062",
-    "marketCap": "1093486334.00",
+    "lastsale": "$5.40",
+    "netchange": "0.02",
+    "pctchange": "0.372%",
+    "volume": "50236",
+    "marketCap": "1097551339.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Motor Vehicles",
@@ -21254,11 +21296,11 @@
   {
     "symbol": "LW",
     "name": "Lamb Weston Holdings Inc. Common Stock ",
-    "lastsale": "$77.69",
-    "netchange": "-0.26",
-    "pctchange": "-0.334%",
-    "volume": "1356873",
-    "marketCap": "11078421217.00",
+    "lastsale": "$77.53",
+    "netchange": "-0.16",
+    "pctchange": "-0.206%",
+    "volume": "1180956",
+    "marketCap": "11055605573.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -21268,11 +21310,11 @@
   {
     "symbol": "LXP",
     "name": "LXP Industrial Trust Common Stock (Maryland REIT)",
-    "lastsale": "$9.22",
-    "netchange": "-0.06",
-    "pctchange": "-0.647%",
-    "volume": "1242039",
-    "marketCap": "2715377304.00",
+    "lastsale": "$9.14",
+    "netchange": "-0.08",
+    "pctchange": "-0.868%",
+    "volume": "1194056",
+    "marketCap": "2691816547.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21282,10 +21324,10 @@
   {
     "symbol": "LXP^C",
     "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$49.7499",
-    "netchange": "-0.1501",
-    "pctchange": "-0.301%",
-    "volume": "4249",
+    "lastsale": "$49.6841",
+    "netchange": "-0.0658",
+    "pctchange": "-0.132%",
+    "volume": "513",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21296,11 +21338,11 @@
   {
     "symbol": "LXU",
     "name": "LSB Industries Inc. Common Stock",
-    "lastsale": "$8.88",
-    "netchange": "-0.09",
-    "pctchange": "-1.003%",
-    "volume": "187859",
-    "marketCap": "635995643.00",
+    "lastsale": "$8.62",
+    "netchange": "-0.26",
+    "pctchange": "-2.928%",
+    "volume": "200394",
+    "marketCap": "617374149.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Chemicals",
@@ -21310,11 +21352,11 @@
   {
     "symbol": "LYB",
     "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)",
-    "lastsale": "$77.41",
-    "netchange": "-0.54",
-    "pctchange": "-0.693%",
-    "volume": "4741445",
-    "marketCap": "25139425359.00",
+    "lastsale": "$76.39",
+    "netchange": "-1.02",
+    "pctchange": "-1.318%",
+    "volume": "4265735",
+    "marketCap": "24808173403.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21324,11 +21366,11 @@
   {
     "symbol": "LYG",
     "name": "Lloyds Banking Group Plc American Depositary Shares",
-    "lastsale": "$2.73",
-    "netchange": "0.05",
-    "pctchange": "1.866%",
-    "volume": "8711876",
-    "marketCap": "165464332952.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.03",
+    "pctchange": "-1.099%",
+    "volume": "5923684",
+    "marketCap": "163646043579.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -21338,11 +21380,11 @@
   {
     "symbol": "LYV",
     "name": "Live Nation Entertainment Inc. Common Stock",
-    "lastsale": "$134.67",
-    "netchange": "-2.06",
-    "pctchange": "-1.507%",
-    "volume": "3158296",
-    "marketCap": "31291070759.00",
+    "lastsale": "$136.76",
+    "netchange": "2.09",
+    "pctchange": "1.552%",
+    "volume": "2142238",
+    "marketCap": "31776689961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21352,11 +21394,11 @@
   {
     "symbol": "LZB",
     "name": "La-Z-Boy Incorporated Common Stock",
-    "lastsale": "$44.83",
-    "netchange": "-1.28",
-    "pctchange": "-2.776%",
-    "volume": "227633",
-    "marketCap": "1859593006.00",
+    "lastsale": "$44.72",
+    "netchange": "-0.11",
+    "pctchange": "-0.245%",
+    "volume": "177646",
+    "marketCap": "1855030096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -21366,11 +21408,11 @@
   {
     "symbol": "LZM",
     "name": "Lifezone Metals Limited Ordinary Shares",
-    "lastsale": "$6.62",
-    "netchange": "-0.25",
-    "pctchange": "-3.639%",
-    "volume": "278788",
-    "marketCap": "518147082.00",
+    "lastsale": "$6.68",
+    "netchange": "0.06",
+    "pctchange": "0.906%",
+    "volume": "75639",
+    "marketCap": "522843279.00",
     "country": "Isle of Man",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21380,11 +21422,11 @@
   {
     "symbol": "M",
     "name": "Macy's Inc Common Stock",
-    "lastsale": "$16.45",
-    "netchange": "-0.29",
-    "pctchange": "-1.732%",
-    "volume": "3601996",
-    "marketCap": "4562792693.00",
+    "lastsale": "$16.43",
+    "netchange": "-0.02",
+    "pctchange": "-0.122%",
+    "volume": "3317226",
+    "marketCap": "4557245225.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -21394,11 +21436,11 @@
   {
     "symbol": "MA",
     "name": "Mastercard Incorporated Common Stock",
-    "lastsale": "$524.77",
-    "netchange": "3.63",
-    "pctchange": "0.697%",
-    "volume": "2538649",
-    "marketCap": "481650188564.00",
+    "lastsale": "$528.57",
+    "netchange": "3.80",
+    "pctchange": "0.724%",
+    "volume": "2122712",
+    "marketCap": "485137946470.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -21408,11 +21450,11 @@
   {
     "symbol": "MAA",
     "name": "Mid-America Apartment Communities Inc. Common Stock",
-    "lastsale": "$159.19",
-    "netchange": "-0.81",
-    "pctchange": "-0.506%",
-    "volume": "495609",
-    "marketCap": "18606173524.00",
+    "lastsale": "$158.94",
+    "netchange": "-0.25",
+    "pctchange": "-0.157%",
+    "volume": "609523",
+    "marketCap": "18576953452.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21422,10 +21464,10 @@
   {
     "symbol": "MAA^I",
     "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$58.6301",
-    "netchange": "0.0801",
-    "pctchange": "0.137%",
-    "volume": "719",
+    "lastsale": "$58.7439",
+    "netchange": "0.1138",
+    "pctchange": "0.194%",
+    "volume": "227",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21436,11 +21478,11 @@
   {
     "symbol": "MAC",
     "name": "Macerich Company (The) Common Stock",
-    "lastsale": "$21.87",
-    "netchange": "0.39",
-    "pctchange": "1.816%",
-    "volume": "2606157",
-    "marketCap": "4932286097.00",
+    "lastsale": "$22.11",
+    "netchange": "0.24",
+    "pctchange": "1.097%",
+    "volume": "2300149",
+    "marketCap": "4986412693.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21450,11 +21492,11 @@
   {
     "symbol": "MAGN",
     "name": "Magnera Corporation Common Stock",
-    "lastsale": "$19.00",
-    "netchange": "-0.59",
-    "pctchange": "-3.012%",
-    "volume": "794639",
-    "marketCap": "66497625.00",
+    "lastsale": "$19.76",
+    "netchange": "0.76",
+    "pctchange": "4.00%",
+    "volume": "516147",
+    "marketCap": "69157530.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Paper",
@@ -21464,11 +21506,11 @@
   {
     "symbol": "MAIN",
     "name": "Main Street Capital Corporation Common Stock",
-    "lastsale": "$55.48",
-    "netchange": "0.13",
-    "pctchange": "0.235%",
-    "volume": "416801",
-    "marketCap": "4892125981.00",
+    "lastsale": "$55.29",
+    "netchange": "-0.19",
+    "pctchange": "-0.342%",
+    "volume": "255596",
+    "marketCap": "4875372125.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Finance/Investors Services",
@@ -21478,11 +21520,11 @@
   {
     "symbol": "MAN",
     "name": "ManpowerGroup Common Stock",
-    "lastsale": "$62.22",
-    "netchange": "-0.53",
-    "pctchange": "-0.845%",
-    "volume": "558273",
-    "marketCap": "2920380506.00",
+    "lastsale": "$61.36",
+    "netchange": "-0.86",
+    "pctchange": "-1.382%",
+    "volume": "588598",
+    "marketCap": "2880015234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -21492,11 +21534,11 @@
   {
     "symbol": "MANU",
     "name": "Manchester United Ltd. Class A Ordinary Shares",
-    "lastsale": "$16.76",
-    "netchange": "-0.18",
-    "pctchange": "-1.063%",
-    "volume": "329222",
-    "marketCap": "2837765792.00",
+    "lastsale": "$17.40",
+    "netchange": "0.64",
+    "pctchange": "3.819%",
+    "volume": "228614",
+    "marketCap": "2946129163.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21506,11 +21548,11 @@
   {
     "symbol": "MAS",
     "name": "Masco Corporation Common Stock",
-    "lastsale": "$80.39",
-    "netchange": "0.03",
-    "pctchange": "0.037%",
-    "volume": "1244953",
-    "marketCap": "17344053508.00",
+    "lastsale": "$81.01",
+    "netchange": "0.62",
+    "pctchange": "0.771%",
+    "volume": "1325019",
+    "marketCap": "17477817822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -21520,11 +21562,11 @@
   {
     "symbol": "MATV",
     "name": "Mativ Holdings Inc. Common Stock",
-    "lastsale": "$12.31",
-    "netchange": "-0.40",
-    "pctchange": "-3.147%",
-    "volume": "348404",
-    "marketCap": "668874067.00",
+    "lastsale": "$12.13",
+    "netchange": "-0.18",
+    "pctchange": "-1.462%",
+    "volume": "304160",
+    "marketCap": "659093618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -21534,11 +21576,11 @@
   {
     "symbol": "MATX",
     "name": "Matson Inc. Common Stock",
-    "lastsale": "$152.39",
-    "netchange": "-0.37",
-    "pctchange": "-0.242%",
-    "volume": "221910",
-    "marketCap": "5060892015.00",
+    "lastsale": "$151.14",
+    "netchange": "-1.25",
+    "pctchange": "-0.82%",
+    "volume": "208100",
+    "marketCap": "5019379350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21548,10 +21590,10 @@
   {
     "symbol": "MAV",
     "name": "Pioneer Municipal High Income Advantage Fund Inc.",
-    "lastsale": "$8.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.113%",
-    "volume": "25510",
+    "lastsale": "$8.80",
+    "netchange": "-0.02",
+    "pctchange": "-0.227%",
+    "volume": "18362",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -21562,11 +21604,11 @@
   {
     "symbol": "MAX",
     "name": "MediaAlpha Inc. Class A Common Stock",
-    "lastsale": "$11.31",
-    "netchange": "-0.09",
-    "pctchange": "-0.789%",
-    "volume": "931302",
-    "marketCap": "753972520.00",
+    "lastsale": "$10.85",
+    "netchange": "-0.46",
+    "pctchange": "-4.067%",
+    "volume": "784786",
+    "marketCap": "723306971.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -21576,11 +21618,11 @@
   {
     "symbol": "MBC",
     "name": "MasterBrand Inc. Common Stock",
-    "lastsale": "$16.68",
-    "netchange": "-0.46",
-    "pctchange": "-2.684%",
-    "volume": "812311",
-    "marketCap": "2120085346.00",
+    "lastsale": "$16.58",
+    "netchange": "-0.10",
+    "pctchange": "-0.60%",
+    "volume": "554338",
+    "marketCap": "2107375002.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Home Furnishings",
@@ -21590,11 +21632,11 @@
   {
     "symbol": "MBI",
     "name": "MBIA Inc. Common Stock",
-    "lastsale": "$6.99",
-    "netchange": "0.12",
-    "pctchange": "1.747%",
-    "volume": "308003",
-    "marketCap": "356700455.00",
+    "lastsale": "$6.74",
+    "netchange": "-0.25",
+    "pctchange": "-3.577%",
+    "volume": "286947",
+    "marketCap": "343942928.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Property-Casualty Insurers",
@@ -21604,11 +21646,11 @@
   {
     "symbol": "MC",
     "name": "Moelis & Company Class A Common Stock",
-    "lastsale": "$75.25",
-    "netchange": "-0.69",
-    "pctchange": "-0.909%",
-    "volume": "422777",
-    "marketCap": "5637600946.00",
+    "lastsale": "$75.69",
+    "netchange": "0.44",
+    "pctchange": "0.585%",
+    "volume": "361197",
+    "marketCap": "5670564992.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -21618,11 +21660,11 @@
   {
     "symbol": "MCB",
     "name": "Metropolitan Bank Holding Corp. Common Stock",
-    "lastsale": "$65.55",
-    "netchange": "-1.14",
-    "pctchange": "-1.709%",
-    "volume": "44302",
-    "marketCap": "734004319.00",
+    "lastsale": "$65.45",
+    "netchange": "-0.10",
+    "pctchange": "-0.153%",
+    "volume": "41039",
+    "marketCap": "732884556.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -21632,11 +21674,11 @@
   {
     "symbol": "MCD",
     "name": "McDonald's Corporation Common Stock",
-    "lastsale": "$299.47",
-    "netchange": "4.38",
-    "pctchange": "1.484%",
-    "volume": "2592003",
-    "marketCap": "214606097366.00",
+    "lastsale": "$298.98",
+    "netchange": "-0.49",
+    "pctchange": "-0.164%",
+    "volume": "4157494",
+    "marketCap": "214254953720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21646,11 +21688,11 @@
   {
     "symbol": "MCI",
     "name": "Barings Corporate Investors Common Stock",
-    "lastsale": "$19.81",
-    "netchange": "-0.05",
-    "pctchange": "-0.252%",
-    "volume": "18513",
-    "marketCap": "401384653.00",
+    "lastsale": "$19.9228",
+    "netchange": "0.1128",
+    "pctchange": "0.569%",
+    "volume": "8535",
+    "marketCap": "403670175.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21660,11 +21702,11 @@
   {
     "symbol": "MCK",
     "name": "McKesson Corporation Common Stock",
-    "lastsale": "$607.52",
-    "netchange": "-4.47",
-    "pctchange": "-0.73%",
-    "volume": "846374",
-    "marketCap": "77118647729.00",
+    "lastsale": "$603.53",
+    "netchange": "-3.99",
+    "pctchange": "-0.657%",
+    "volume": "730576",
+    "marketCap": "76612156742.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -21674,10 +21716,10 @@
   {
     "symbol": "MCN",
     "name": "Madison Covered Call & Equity Strategy Fund Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "0.03",
-    "pctchange": "0.426%",
-    "volume": "32431",
+    "lastsale": "$7.05",
+    "netchange": "-0.03",
+    "pctchange": "-0.424%",
+    "volume": "20340",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -21688,11 +21730,11 @@
   {
     "symbol": "MCO",
     "name": "Moody's Corporation Common Stock",
-    "lastsale": "$491.16",
-    "netchange": "-7.04",
-    "pctchange": "-1.413%",
-    "volume": "528964",
-    "marketCap": "89440236000.00",
+    "lastsale": "$494.76",
+    "netchange": "3.60",
+    "pctchange": "0.733%",
+    "volume": "642221",
+    "marketCap": "90095796000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21702,11 +21744,11 @@
   {
     "symbol": "MCR",
     "name": "MFS Charter Income Trust Common Stock",
-    "lastsale": "$6.3701",
-    "netchange": "0.0101",
-    "pctchange": "0.159%",
-    "volume": "30811",
-    "marketCap": "280337781.00",
+    "lastsale": "$6.37",
+    "netchange": "-0.0001",
+    "pctchange": "-0.002%",
+    "volume": "81386",
+    "marketCap": "280333381.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21716,11 +21758,11 @@
   {
     "symbol": "MCS",
     "name": "Marcus Corporation (The) Common Stock",
-    "lastsale": "$22.67",
-    "netchange": "0.31",
-    "pctchange": "1.386%",
-    "volume": "163674",
-    "marketCap": "713697620.00",
+    "lastsale": "$22.39",
+    "netchange": "-0.28",
+    "pctchange": "-1.235%",
+    "volume": "161156",
+    "marketCap": "704882652.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -21730,11 +21772,11 @@
   {
     "symbol": "MCW",
     "name": "Mister Car Wash Inc. Common Stock",
-    "lastsale": "$7.61",
-    "netchange": "-0.29",
-    "pctchange": "-3.671%",
-    "volume": "957032",
-    "marketCap": "2452322241.00",
+    "lastsale": "$7.80",
+    "netchange": "0.19",
+    "pctchange": "2.497%",
+    "volume": "1656052",
+    "marketCap": "2513549735.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -21744,11 +21786,11 @@
   {
     "symbol": "MCY",
     "name": "Mercury General Corporation Common Stock",
-    "lastsale": "$77.60",
-    "netchange": "0.13",
-    "pctchange": "0.168%",
-    "volume": "291438",
-    "marketCap": "4296799455.00",
+    "lastsale": "$76.25",
+    "netchange": "-1.35",
+    "pctchange": "-1.74%",
+    "volume": "186269",
+    "marketCap": "4222048434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -21758,11 +21800,11 @@
   {
     "symbol": "MD",
     "name": "Pediatrix Medical Group Inc. Common Stock",
-    "lastsale": "$14.70",
-    "netchange": "-0.19",
-    "pctchange": "-1.276%",
-    "volume": "524877",
-    "marketCap": "1262443159.00",
+    "lastsale": "$14.80",
+    "netchange": "0.10",
+    "pctchange": "0.68%",
+    "volume": "404422",
+    "marketCap": "1271031208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -21772,11 +21814,11 @@
   {
     "symbol": "MDT",
     "name": "Medtronic plc. Ordinary Shares",
-    "lastsale": "$84.14",
-    "netchange": "-1.18",
-    "pctchange": "-1.383%",
-    "volume": "6967225",
-    "marketCap": "107891517199.00",
+    "lastsale": "$84.01",
+    "netchange": "-0.13",
+    "pctchange": "-0.155%",
+    "volume": "4309777",
+    "marketCap": "107724820061.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -21787,9 +21829,9 @@
     "symbol": "MDU",
     "name": "MDU Resources Group Inc. Common Stock (Holding Company)",
     "lastsale": "$19.47",
-    "netchange": "-0.30",
-    "pctchange": "-1.517%",
-    "volume": "1345013",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1331668",
     "marketCap": "3969703974.00",
     "country": "United States",
     "ipoyear": "",
@@ -21800,11 +21842,11 @@
   {
     "symbol": "MDV",
     "name": "Modiv Industrial Inc. Class C Common Stock",
-    "lastsale": "$16.10",
+    "lastsale": "$15.94",
     "netchange": "-0.16",
-    "pctchange": "-0.984%",
-    "volume": "31965",
-    "marketCap": "155305011.00",
+    "pctchange": "-0.994%",
+    "volume": "13559",
+    "marketCap": "153761608.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -21814,10 +21856,10 @@
   {
     "symbol": "MDV^A",
     "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$24.41",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "41",
+    "lastsale": "$24.15",
+    "netchange": "-0.26",
+    "pctchange": "-1.065%",
+    "volume": "2524",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -21828,11 +21870,11 @@
   {
     "symbol": "MEC",
     "name": "Mayville Engineering Company Inc. Common Stock",
-    "lastsale": "$16.82",
-    "netchange": "-0.19",
-    "pctchange": "-1.117%",
-    "volume": "103160",
-    "marketCap": "347237681.00",
+    "lastsale": "$17.14",
+    "netchange": "0.32",
+    "pctchange": "1.902%",
+    "volume": "106420",
+    "marketCap": "353843868.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -21842,11 +21884,11 @@
   {
     "symbol": "MED",
     "name": "MEDIFAST INC Common Stock",
-    "lastsale": "$19.96",
-    "netchange": "0.22",
-    "pctchange": "1.114%",
-    "volume": "252551",
-    "marketCap": "218319087.00",
+    "lastsale": "$20.06",
+    "netchange": "0.10",
+    "pctchange": "0.501%",
+    "volume": "398627",
+    "marketCap": "219412870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -21856,11 +21898,11 @@
   {
     "symbol": "MEG",
     "name": "Montrose Environmental Group Inc. Common Stock",
-    "lastsale": "$16.60",
-    "netchange": "-1.68",
-    "pctchange": "-9.19%",
-    "volume": "539069",
-    "marketCap": "569392417.00",
+    "lastsale": "$16.96",
+    "netchange": "0.36",
+    "pctchange": "2.169%",
+    "volume": "655050",
+    "marketCap": "581740686.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -21870,10 +21912,10 @@
   {
     "symbol": "MEGI",
     "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares",
-    "lastsale": "$13.62",
-    "netchange": "0.11",
-    "pctchange": "0.814%",
-    "volume": "119390",
+    "lastsale": "$13.39",
+    "netchange": "-0.23",
+    "pctchange": "-1.689%",
+    "volume": "228589",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -21884,11 +21926,11 @@
   {
     "symbol": "MEI",
     "name": "Methode Electronics Inc. Common Stock",
-    "lastsale": "$14.02",
-    "netchange": "2.41",
-    "pctchange": "20.758%",
-    "volume": "1875551",
-    "marketCap": "494135741.00",
+    "lastsale": "$12.73",
+    "netchange": "-1.29",
+    "pctchange": "-9.201%",
+    "volume": "884097",
+    "marketCap": "448669614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -21898,10 +21940,10 @@
   {
     "symbol": "MER^K",
     "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066",
-    "lastsale": "$26.16",
-    "netchange": "-0.05",
+    "lastsale": "$26.1101",
+    "netchange": "-0.0499",
     "pctchange": "-0.191%",
-    "volume": "27568",
+    "volume": "27890",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21912,11 +21954,11 @@
   {
     "symbol": "MET",
     "name": "MetLife Inc. Common Stock",
-    "lastsale": "$85.88",
-    "netchange": "0.50",
-    "pctchange": "0.586%",
-    "volume": "3164959",
-    "marketCap": "59465065927.00",
+    "lastsale": "$85.22",
+    "netchange": "-0.66",
+    "pctchange": "-0.769%",
+    "volume": "1844098",
+    "marketCap": "59008068448.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Life Insurance",
@@ -21926,10 +21968,10 @@
   {
     "symbol": "MET^A",
     "name": "MetLife Inc. Preferred Series A Floating Rate",
-    "lastsale": "$24.92",
-    "netchange": "0.09",
-    "pctchange": "0.362%",
-    "volume": "90001",
+    "lastsale": "$24.86",
+    "netchange": "-0.06",
+    "pctchange": "-0.241%",
+    "volume": "24173",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21940,10 +21982,10 @@
   {
     "symbol": "MET^E",
     "name": "MetLife Inc. Depositary Shares ",
-    "lastsale": "$24.12",
-    "netchange": "0.05",
-    "pctchange": "0.208%",
-    "volume": "97647",
+    "lastsale": "$24.19",
+    "netchange": "0.07",
+    "pctchange": "0.29%",
+    "volume": "64225",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21954,10 +21996,10 @@
   {
     "symbol": "MET^F",
     "name": "MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F",
-    "lastsale": "$20.82",
-    "netchange": "0.17",
-    "pctchange": "0.823%",
-    "volume": "90221",
+    "lastsale": "$20.68",
+    "netchange": "-0.14",
+    "pctchange": "-0.672%",
+    "volume": "77152",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21968,11 +22010,11 @@
   {
     "symbol": "MFA",
     "name": "MFA Financial Inc.",
-    "lastsale": "$10.93",
-    "netchange": "-0.03",
-    "pctchange": "-0.274%",
-    "volume": "695711",
-    "marketCap": "1115762392.00",
+    "lastsale": "$10.99",
+    "netchange": "0.06",
+    "pctchange": "0.549%",
+    "volume": "612312",
+    "marketCap": "1121887345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21982,10 +22024,10 @@
   {
     "symbol": "MFA^B",
     "name": "MFA Financial Inc. Preferred Series B",
-    "lastsale": "$22.03",
-    "netchange": "0.23",
-    "pctchange": "1.055%",
-    "volume": "11216",
+    "lastsale": "$21.92",
+    "netchange": "-0.11",
+    "pctchange": "-0.499%",
+    "volume": "20145",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21996,10 +22038,10 @@
   {
     "symbol": "MFA^C",
     "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.56",
-    "netchange": "0.2172",
-    "pctchange": "0.892%",
-    "volume": "22534",
+    "lastsale": "$24.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "8955",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22010,11 +22052,11 @@
   {
     "symbol": "MFAN",
     "name": "MFA Financial Inc. 8.875% Senior Notes due 2029",
-    "lastsale": "$25.17",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "16032",
-    "marketCap": "2569418060.00",
+    "lastsale": "$25.20",
+    "netchange": "0.03",
+    "pctchange": "0.119%",
+    "volume": "10242",
+    "marketCap": "2572480537.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22024,11 +22066,11 @@
   {
     "symbol": "MFAO",
     "name": "MFA Financial Inc. 9.000% Senior Notes due 2029",
-    "lastsale": "$25.38",
-    "netchange": "0.001",
-    "pctchange": "0.004%",
-    "volume": "8600",
-    "marketCap": "2590855398.00",
+    "lastsale": "$25.34",
+    "netchange": "-0.04",
+    "pctchange": "-0.158%",
+    "volume": "2822",
+    "marketCap": "2586772096.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22038,11 +22080,11 @@
   {
     "symbol": "MFC",
     "name": "Manulife Financial Corporation Common Stock",
-    "lastsale": "$32.55",
-    "netchange": "0.26",
-    "pctchange": "0.805%",
-    "volume": "2869718",
-    "marketCap": "57881802554.00",
+    "lastsale": "$32.40",
+    "netchange": "-0.15",
+    "pctchange": "-0.461%",
+    "volume": "1004135",
+    "marketCap": "57615066137.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -22052,11 +22094,11 @@
   {
     "symbol": "MFG",
     "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)",
-    "lastsale": "$5.13",
-    "netchange": "0.02",
-    "pctchange": "0.391%",
-    "volume": "783512",
-    "marketCap": "65114192045.00",
+    "lastsale": "$5.11",
+    "netchange": "-0.02",
+    "pctchange": "-0.39%",
+    "volume": "824371",
+    "marketCap": "64860335546.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22067,9 +22109,9 @@
     "symbol": "MFM",
     "name": "MFS Municipal Income Trust Common Stock",
     "lastsale": "$5.63",
-    "netchange": "-0.02",
-    "pctchange": "-0.354%",
-    "volume": "65419",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "70868",
     "marketCap": "231886363.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -22080,11 +22122,11 @@
   {
     "symbol": "MG",
     "name": "Mistras Group Inc Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "-0.15",
-    "pctchange": "-1.613%",
-    "volume": "85761",
-    "marketCap": "283744931.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.10",
+    "pctchange": "-1.093%",
+    "volume": "82299",
+    "marketCap": "280643894.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Military/Government/Technical",
@@ -22094,11 +22136,11 @@
   {
     "symbol": "MGA",
     "name": "Magna International Inc. Common Stock",
-    "lastsale": "$45.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.022%",
-    "volume": "2911950",
-    "marketCap": "13154555550.00",
+    "lastsale": "$45.29",
+    "netchange": "-0.50",
+    "pctchange": "-1.092%",
+    "volume": "1658407",
+    "marketCap": "13010915503.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22108,11 +22150,11 @@
   {
     "symbol": "MGF",
     "name": "MFS Government Markets Income Trust Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "-0.05",
-    "pctchange": "-1.563%",
-    "volume": "100933",
-    "marketCap": "102681788.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.317%",
+    "volume": "48543",
+    "marketCap": "102355814.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22122,11 +22164,11 @@
   {
     "symbol": "MGM",
     "name": "MGM Resorts International Common Stock",
-    "lastsale": "$36.84",
-    "netchange": "-0.68",
-    "pctchange": "-1.812%",
-    "volume": "3386806",
-    "marketCap": "10968759320.00",
+    "lastsale": "$36.66",
+    "netchange": "-0.18",
+    "pctchange": "-0.489%",
+    "volume": "5293385",
+    "marketCap": "10915166033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -22136,11 +22178,11 @@
   {
     "symbol": "MGR",
     "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059",
-    "lastsale": "$23.49",
-    "netchange": "-0.03",
-    "pctchange": "-0.128%",
-    "volume": "22015",
-    "marketCap": "709988351.00",
+    "lastsale": "$23.48",
+    "netchange": "-0.01",
+    "pctchange": "-0.043%",
+    "volume": "19985",
+    "marketCap": "709686099.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -22150,11 +22192,11 @@
   {
     "symbol": "MGRB",
     "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060",
-    "lastsale": "$19.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.052%",
-    "volume": "10677",
-    "marketCap": "583042796.00",
+    "lastsale": "$19.18",
+    "netchange": "-0.11",
+    "pctchange": "-0.57%",
+    "volume": "21856",
+    "marketCap": "579718032.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -22164,11 +22206,11 @@
   {
     "symbol": "MGRD",
     "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061",
-    "lastsale": "$17.24",
-    "netchange": "0.05",
-    "pctchange": "0.291%",
-    "volume": "4998",
-    "marketCap": "521081276.00",
+    "lastsale": "$17.1122",
+    "netchange": "-0.1278",
+    "pctchange": "-0.741%",
+    "volume": "7370",
+    "marketCap": "517218504.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -22178,10 +22220,10 @@
   {
     "symbol": "MGRE",
     "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064",
-    "lastsale": "$25.56",
-    "netchange": "0.11",
-    "pctchange": "0.432%",
-    "volume": "23961",
+    "lastsale": "$25.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.039%",
+    "volume": "19034",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22192,11 +22234,11 @@
   {
     "symbol": "MGY",
     "name": "Magnolia Oil & Gas Corporation Class A Common Stock",
-    "lastsale": "$26.65",
-    "netchange": "0.11",
-    "pctchange": "0.414%",
-    "volume": "992717",
-    "marketCap": "5238316805.00",
+    "lastsale": "$25.67",
+    "netchange": "-0.98",
+    "pctchange": "-3.677%",
+    "volume": "1357150",
+    "marketCap": "5045688269.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -22206,11 +22248,11 @@
   {
     "symbol": "MHD",
     "name": "Blackrock MuniHoldings Fund Inc. Common Stock",
-    "lastsale": "$12.51",
-    "netchange": "-0.13",
-    "pctchange": "-1.028%",
-    "volume": "76630",
-    "marketCap": "1861018512.00",
+    "lastsale": "$12.60",
+    "netchange": "0.09",
+    "pctchange": "0.719%",
+    "volume": "101052",
+    "marketCap": "1874407135.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22220,10 +22262,10 @@
   {
     "symbol": "MHF",
     "name": "Western Asset Municipal High Income Fund Inc. Common Stock",
-    "lastsale": "$7.18",
-    "netchange": "-0.03",
-    "pctchange": "-0.416%",
-    "volume": "46933",
+    "lastsale": "$7.19",
+    "netchange": "0.01",
+    "pctchange": "0.139%",
+    "volume": "41531",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -22234,10 +22276,10 @@
   {
     "symbol": "MHI",
     "name": "Pioneer Municipal High Income Fund Inc.",
-    "lastsale": "$9.60",
-    "netchange": "-0.05",
-    "pctchange": "-0.518%",
-    "volume": "66418",
+    "lastsale": "$9.66",
+    "netchange": "0.06",
+    "pctchange": "0.625%",
+    "volume": "33021",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -22248,11 +22290,11 @@
   {
     "symbol": "MHK",
     "name": "Mohawk Industries Inc. Common Stock",
-    "lastsale": "$131.43",
-    "netchange": "0.21",
-    "pctchange": "0.16%",
-    "volume": "816060",
-    "marketCap": "8296027728.00",
+    "lastsale": "$130.92",
+    "netchange": "-0.51",
+    "pctchange": "-0.388%",
+    "volume": "1042141",
+    "marketCap": "8263835883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22262,11 +22304,11 @@
   {
     "symbol": "MHLA",
     "name": "Maiden Holdings Ltd. 6.625% Notes due 2046",
-    "lastsale": "$16.60",
-    "netchange": "0.0001",
-    "pctchange": "0.001%",
-    "volume": "2415",
-    "marketCap": "1648725363.00",
+    "lastsale": "$16.15",
+    "netchange": "-0.45",
+    "pctchange": "-2.711%",
+    "volume": "4591",
+    "marketCap": "1604031001.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Property-Casualty Insurers",
@@ -22276,11 +22318,11 @@
   {
     "symbol": "MHN",
     "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock",
-    "lastsale": "$10.91",
-    "netchange": "-0.04",
-    "pctchange": "-0.365%",
-    "volume": "60292",
-    "marketCap": "1622998559.00",
+    "lastsale": "$10.89",
+    "netchange": "-0.02",
+    "pctchange": "-0.183%",
+    "volume": "54600",
+    "marketCap": "1620023309.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22290,11 +22332,11 @@
   {
     "symbol": "MHNC",
     "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043",
-    "lastsale": "$16.95",
-    "netchange": "-0.25",
-    "pctchange": "-1.453%",
-    "volume": "3805",
-    "marketCap": "1683487645.00",
+    "lastsale": "$16.88",
+    "netchange": "-0.07",
+    "pctchange": "-0.413%",
+    "volume": "3951",
+    "marketCap": "1676535188.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -22304,11 +22346,11 @@
   {
     "symbol": "MHO",
     "name": "M/I Homes Inc. Common Stock",
-    "lastsale": "$159.81",
-    "netchange": "-2.39",
-    "pctchange": "-1.473%",
-    "volume": "256338",
-    "marketCap": "4347639680.00",
+    "lastsale": "$159.35",
+    "netchange": "-0.46",
+    "pctchange": "-0.288%",
+    "volume": "219626",
+    "marketCap": "4335125355.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Homebuilding",
@@ -22318,11 +22360,11 @@
   {
     "symbol": "MIN",
     "name": "MFS Intermediate Income Trust Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "216439",
-    "marketCap": "311372959.00",
+    "lastsale": "$2.695",
+    "netchange": "-0.015",
+    "pctchange": "-0.554%",
+    "volume": "131553",
+    "marketCap": "309649493.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22332,10 +22374,10 @@
   {
     "symbol": "MIO",
     "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock",
-    "lastsale": "$12.34",
-    "netchange": "-0.03",
-    "pctchange": "-0.243%",
-    "volume": "35716",
+    "lastsale": "$12.30",
+    "netchange": "-0.04",
+    "pctchange": "-0.324%",
+    "volume": "13608",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -22346,11 +22388,11 @@
   {
     "symbol": "MIR",
     "name": "Mirion Technologies Inc. Class A Common Stock",
-    "lastsale": "$18.03",
-    "netchange": "0.96",
-    "pctchange": "5.624%",
-    "volume": "5204115",
-    "marketCap": "4187708814.00",
+    "lastsale": "$18.12",
+    "netchange": "0.09",
+    "pctchange": "0.499%",
+    "volume": "2560323",
+    "marketCap": "4208612518.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22361,9 +22403,9 @@
     "symbol": "MITN",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
     "lastsale": "$25.10",
-    "netchange": "-0.0283",
-    "pctchange": "-0.113%",
-    "volume": "675",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6379",
     "marketCap": "740273898.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22374,11 +22416,11 @@
   {
     "symbol": "MITP",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.07",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "6755",
-    "marketCap": "739389109.00",
+    "lastsale": "$25.10",
+    "netchange": "0.03",
+    "pctchange": "0.12%",
+    "volume": "3740",
+    "marketCap": "740273898.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22388,11 +22430,11 @@
   {
     "symbol": "MITT",
     "name": "AG Mortgage Investment Trust Inc. Common Stock",
-    "lastsale": "$6.86",
-    "netchange": "-0.04",
-    "pctchange": "-0.58%",
-    "volume": "159957",
-    "marketCap": "202437235.00",
+    "lastsale": "$6.91",
+    "netchange": "0.05",
+    "pctchange": "0.729%",
+    "volume": "148890",
+    "marketCap": "203912725.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -22402,10 +22444,10 @@
   {
     "symbol": "MITT^A",
     "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A",
-    "lastsale": "$22.2782",
-    "netchange": "-0.0018",
-    "pctchange": "-0.008%",
-    "volume": "2974",
+    "lastsale": "$22.13",
+    "netchange": "-0.1482",
+    "pctchange": "-0.665%",
+    "volume": "2680",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22416,10 +22458,10 @@
   {
     "symbol": "MITT^B",
     "name": "AG Mortgage Investment Trust Inc. Preferred Series B",
-    "lastsale": "$21.97",
-    "netchange": "0.17",
-    "pctchange": "0.78%",
-    "volume": "926",
+    "lastsale": "$21.975",
+    "netchange": "0.005",
+    "pctchange": "0.023%",
+    "volume": "4618",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22430,10 +22472,10 @@
   {
     "symbol": "MITT^C",
     "name": "AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$25.00",
-    "netchange": "-0.0399",
-    "pctchange": "-0.159%",
-    "volume": "8062",
+    "lastsale": "$24.992",
+    "netchange": "-0.008",
+    "pctchange": "-0.032%",
+    "volume": "4776",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22444,11 +22486,11 @@
   {
     "symbol": "MIY",
     "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock",
-    "lastsale": "$11.83",
-    "netchange": "-0.12",
-    "pctchange": "-1.004%",
-    "volume": "123780",
-    "marketCap": "1759860032.00",
+    "lastsale": "$11.91",
+    "netchange": "0.08",
+    "pctchange": "0.676%",
+    "volume": "45189",
+    "marketCap": "1771761030.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22458,11 +22500,11 @@
   {
     "symbol": "MKC",
     "name": "McCormick & Company Incorporated Common Stock",
-    "lastsale": "$78.14",
-    "netchange": "0.62",
-    "pctchange": "0.80%",
-    "volume": "1761418",
-    "marketCap": "20969419574.00",
+    "lastsale": "$77.50",
+    "netchange": "-0.64",
+    "pctchange": "-0.819%",
+    "volume": "1557498",
+    "marketCap": "20797671065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22472,11 +22514,11 @@
   {
     "symbol": "MKFG",
     "name": "Markforged Holding Corporation Common Stock",
-    "lastsale": "$3.77",
-    "netchange": "-0.11",
-    "pctchange": "-2.835%",
-    "volume": "152444",
-    "marketCap": "77737532.00",
+    "lastsale": "$3.84",
+    "netchange": "0.07",
+    "pctchange": "1.857%",
+    "volume": "48304",
+    "marketCap": "79180934.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -22486,11 +22528,11 @@
   {
     "symbol": "MKL",
     "name": "Markel Group Inc. Common Stock",
-    "lastsale": "$1759.04",
-    "netchange": "11.52",
-    "pctchange": "0.659%",
-    "volume": "39347",
-    "marketCap": "22625300192.00",
+    "lastsale": "$1756.77",
+    "netchange": "-2.27",
+    "pctchange": "-0.129%",
+    "volume": "60899",
+    "marketCap": "22596102771.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -22500,11 +22542,11 @@
   {
     "symbol": "ML",
     "name": "MoneyLion Inc. Class A Common Stock",
-    "lastsale": "$85.86",
-    "netchange": "-3.21",
-    "pctchange": "-3.604%",
-    "volume": "158484",
-    "marketCap": "953151865.00",
+    "lastsale": "$86.53",
+    "netchange": "0.67",
+    "pctchange": "0.78%",
+    "volume": "119807",
+    "marketCap": "960589691.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -22514,11 +22556,11 @@
   {
     "symbol": "MLI",
     "name": "Mueller Industries Inc. Common Stock",
-    "lastsale": "$78.93",
-    "netchange": "0.25",
-    "pctchange": "0.318%",
-    "volume": "1359382",
-    "marketCap": "8977111364.00",
+    "lastsale": "$78.72",
+    "netchange": "-0.21",
+    "pctchange": "-0.266%",
+    "volume": "1136914",
+    "marketCap": "8953226993.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22528,11 +22570,11 @@
   {
     "symbol": "MLM",
     "name": "Martin Marietta Materials Inc. Common Stock",
-    "lastsale": "$582.39",
-    "netchange": "-0.05",
-    "pctchange": "-0.009%",
-    "volume": "450435",
-    "marketCap": "35594545216.00",
+    "lastsale": "$581.18",
+    "netchange": "-1.21",
+    "pctchange": "-0.208%",
+    "volume": "397360",
+    "marketCap": "35520592367.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -22542,11 +22584,11 @@
   {
     "symbol": "MLNK",
     "name": "MeridianLink Inc. Common Stock",
-    "lastsale": "$22.87",
-    "netchange": "-0.45",
-    "pctchange": "-1.93%",
-    "volume": "172395",
-    "marketCap": "1727261964.00",
+    "lastsale": "$23.07",
+    "netchange": "0.20",
+    "pctchange": "0.875%",
+    "volume": "194474",
+    "marketCap": "1742367010.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -22556,11 +22598,11 @@
   {
     "symbol": "MLP",
     "name": "Maui Land & Pineapple Company Inc. Common Stock",
-    "lastsale": "$23.11",
-    "netchange": "-0.24",
-    "pctchange": "-1.028%",
-    "volume": "18831",
-    "marketCap": "453686969.00",
+    "lastsale": "$22.86",
+    "netchange": "-0.25",
+    "pctchange": "-1.082%",
+    "volume": "6648",
+    "marketCap": "448779062.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate",
@@ -22570,11 +22612,11 @@
   {
     "symbol": "MLR",
     "name": "Miller Industries Inc. Common Stock",
-    "lastsale": "$72.71",
-    "netchange": "-1.62",
-    "pctchange": "-2.179%",
-    "volume": "92786",
-    "marketCap": "831750921.00",
+    "lastsale": "$72.90",
+    "netchange": "0.19",
+    "pctchange": "0.261%",
+    "volume": "70035",
+    "marketCap": "833924387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -22584,11 +22626,11 @@
   {
     "symbol": "MMC",
     "name": "Marsh & McLennan Companies Inc. Common Stock",
-    "lastsale": "$228.26",
-    "netchange": "-1.48",
-    "pctchange": "-0.644%",
-    "volume": "1633087",
-    "marketCap": "112103400666.00",
+    "lastsale": "$225.16",
+    "netchange": "-3.10",
+    "pctchange": "-1.358%",
+    "volume": "1311259",
+    "marketCap": "110580923920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -22598,10 +22640,10 @@
   {
     "symbol": "MMD",
     "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares",
-    "lastsale": "$16.06",
-    "netchange": "-0.17",
-    "pctchange": "-1.047%",
-    "volume": "80373",
+    "lastsale": "$15.99",
+    "netchange": "-0.07",
+    "pctchange": "-0.436%",
+    "volume": "102980",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -22612,11 +22654,11 @@
   {
     "symbol": "MMI",
     "name": "Marcus & Millichap Inc. Common Stock",
-    "lastsale": "$40.88",
-    "netchange": "-0.74",
-    "pctchange": "-1.778%",
-    "volume": "39124",
-    "marketCap": "1587113020.00",
+    "lastsale": "$41.15",
+    "netchange": "0.27",
+    "pctchange": "0.66%",
+    "volume": "42363",
+    "marketCap": "1597595420.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -22626,11 +22668,11 @@
   {
     "symbol": "MMM",
     "name": "3M Company Common Stock",
-    "lastsale": "$133.33",
-    "netchange": "2.88",
-    "pctchange": "2.208%",
-    "volume": "4171779",
-    "marketCap": "72605999071.00",
+    "lastsale": "$133.11",
+    "netchange": "-0.22",
+    "pctchange": "-0.165%",
+    "volume": "1912349",
+    "marketCap": "72486196178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -22640,11 +22682,11 @@
   {
     "symbol": "MMS",
     "name": "Maximus Inc. Common Stock",
-    "lastsale": "$73.84",
-    "netchange": "-0.82",
-    "pctchange": "-1.098%",
-    "volume": "956852",
-    "marketCap": "4452202811.00",
+    "lastsale": "$72.70",
+    "netchange": "-1.14",
+    "pctchange": "-1.544%",
+    "volume": "655672",
+    "marketCap": "4383466202.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Business Services",
@@ -22654,11 +22696,11 @@
   {
     "symbol": "MMT",
     "name": "MFS Multimarket Income Trust Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "0.01",
-    "pctchange": "0.211%",
-    "volume": "81337",
-    "marketCap": "282258966.00",
+    "lastsale": "$4.755",
+    "netchange": "0.015",
+    "pctchange": "0.316%",
+    "volume": "65797",
+    "marketCap": "283152190.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22668,10 +22710,10 @@
   {
     "symbol": "MMU",
     "name": "Western Asset Managed Municipals Fund Inc. Common Stock",
-    "lastsale": "$10.57",
-    "netchange": "-0.05",
-    "pctchange": "-0.471%",
-    "volume": "153846",
+    "lastsale": "$10.62",
+    "netchange": "0.05",
+    "pctchange": "0.473%",
+    "volume": "178489",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22682,11 +22724,11 @@
   {
     "symbol": "MNR",
     "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests",
-    "lastsale": "$15.10",
-    "netchange": "-0.13",
-    "pctchange": "-0.854%",
-    "volume": "216316",
-    "marketCap": "1562706293.00",
+    "lastsale": "$14.56",
+    "netchange": "-0.54",
+    "pctchange": "-3.576%",
+    "volume": "377367",
+    "marketCap": "1506821432.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -22696,11 +22738,11 @@
   {
     "symbol": "MNSO",
     "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares",
-    "lastsale": "$24.62",
-    "netchange": "0.96",
-    "pctchange": "4.057%",
-    "volume": "2176494",
-    "marketCap": "7778010005.00",
+    "lastsale": "$24.18",
+    "netchange": "-0.44",
+    "pctchange": "-1.787%",
+    "volume": "1162738",
+    "marketCap": "7639004140.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Department/Specialty Retail Stores",
@@ -22710,11 +22752,11 @@
   {
     "symbol": "MO",
     "name": "Altria Group Inc.",
-    "lastsale": "$56.91",
-    "netchange": "0.46",
-    "pctchange": "0.815%",
-    "volume": "5397959",
-    "marketCap": "96451806806.00",
+    "lastsale": "$57.32",
+    "netchange": "0.41",
+    "pctchange": "0.72%",
+    "volume": "5731811",
+    "marketCap": "97146680128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -22724,11 +22766,11 @@
   {
     "symbol": "MOD",
     "name": "Modine Manufacturing Company Common Stock",
-    "lastsale": "$137.65",
-    "netchange": "-2.96",
-    "pctchange": "-2.105%",
-    "volume": "321138",
-    "marketCap": "7227049375.00",
+    "lastsale": "$140.21",
+    "netchange": "2.56",
+    "pctchange": "1.86%",
+    "volume": "307892",
+    "marketCap": "7361457267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22738,11 +22780,11 @@
   {
     "symbol": "MODG",
     "name": "Topgolf Callaway Brands Corp. Common Stock",
-    "lastsale": "$8.06",
-    "netchange": "-0.22",
-    "pctchange": "-2.657%",
-    "volume": "2204197",
-    "marketCap": "1481620924.00",
+    "lastsale": "$8.02",
+    "netchange": "-0.04",
+    "pctchange": "-0.496%",
+    "volume": "2284537",
+    "marketCap": "1474267967.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22752,11 +22794,11 @@
   {
     "symbol": "MOGU",
     "name": "MOGU Inc. American Depositary Shares (each  representing 25 Class A Ordinary Shares)",
-    "lastsale": "$2.27",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3592",
-    "marketCap": "18650345.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.33",
+    "pctchange": "-14.537%",
+    "volume": "12763",
+    "marketCap": "15939061.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -22766,11 +22808,11 @@
   {
     "symbol": "MOH",
     "name": "Molina Healthcare Inc Common Stock",
-    "lastsale": "$300.42",
-    "netchange": "-9.88",
-    "pctchange": "-3.184%",
-    "volume": "556798",
-    "marketCap": "17184024000.00",
+    "lastsale": "$294.99",
+    "netchange": "-5.43",
+    "pctchange": "-1.807%",
+    "volume": "651526",
+    "marketCap": "16873428000.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Medical Specialities",
@@ -22780,11 +22822,11 @@
   {
     "symbol": "MOS",
     "name": "Mosaic Company (The) Common Stock",
-    "lastsale": "$25.61",
-    "netchange": "-1.11",
-    "pctchange": "-4.154%",
-    "volume": "4611004",
-    "marketCap": "8134895621.00",
+    "lastsale": "$25.58",
+    "netchange": "-0.03",
+    "pctchange": "-0.117%",
+    "volume": "3238290",
+    "marketCap": "8125366262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -22794,11 +22836,11 @@
   {
     "symbol": "MOV",
     "name": "Movado Group Inc. Common Stock",
-    "lastsale": "$20.80",
-    "netchange": "-0.06",
-    "pctchange": "-0.288%",
-    "volume": "331910",
-    "marketCap": "462209155.00",
+    "lastsale": "$20.86",
+    "netchange": "0.06",
+    "pctchange": "0.288%",
+    "volume": "208539",
+    "marketCap": "463542451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -22808,11 +22850,11 @@
   {
     "symbol": "MP",
     "name": "MP Materials Corp. Common Stock",
-    "lastsale": "$20.01",
-    "netchange": "-1.12",
-    "pctchange": "-5.301%",
-    "volume": "3528505",
-    "marketCap": "3265776552.00",
+    "lastsale": "$19.72",
+    "netchange": "-0.29",
+    "pctchange": "-1.449%",
+    "volume": "2115708",
+    "marketCap": "3218446457.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -22822,10 +22864,10 @@
   {
     "symbol": "MPA",
     "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock",
-    "lastsale": "$12.25",
-    "netchange": "-0.1469",
-    "pctchange": "-1.185%",
-    "volume": "18445",
+    "lastsale": "$12.31",
+    "netchange": "0.06",
+    "pctchange": "0.49%",
+    "volume": "11553",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22836,11 +22878,11 @@
   {
     "symbol": "MPC",
     "name": "Marathon Petroleum Corporation Common Stock",
-    "lastsale": "$150.10",
-    "netchange": "-0.30",
-    "pctchange": "-0.199%",
-    "volume": "2199139",
-    "marketCap": "48240481695.00",
+    "lastsale": "$150.94",
+    "netchange": "0.84",
+    "pctchange": "0.56%",
+    "volume": "2684168",
+    "marketCap": "48510448415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -22850,11 +22892,11 @@
   {
     "symbol": "MPLN",
     "name": "MultiPlan Corporation Class A Common Stock",
-    "lastsale": "$6.81",
-    "netchange": "-0.20",
-    "pctchange": "-2.853%",
-    "volume": "59115",
-    "marketCap": "110125852.00",
+    "lastsale": "$7.08",
+    "netchange": "0.27",
+    "pctchange": "3.965%",
+    "volume": "84556",
+    "marketCap": "114492075.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -22864,11 +22906,11 @@
   {
     "symbol": "MPLX",
     "name": "MPLX LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$49.68",
-    "netchange": "0.06",
-    "pctchange": "0.121%",
-    "volume": "1068788",
-    "marketCap": "50614584979.00",
+    "lastsale": "$49.00",
+    "netchange": "-0.68",
+    "pctchange": "-1.369%",
+    "volume": "1758606",
+    "marketCap": "49921792753.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -22878,11 +22920,11 @@
   {
     "symbol": "MPV",
     "name": "Barings Participation Investors Common Stock",
-    "lastsale": "$16.91",
-    "netchange": "0.02",
-    "pctchange": "0.118%",
-    "volume": "18022",
-    "marketCap": "179274747.00",
+    "lastsale": "$16.95",
+    "netchange": "0.04",
+    "pctchange": "0.237%",
+    "volume": "8091",
+    "marketCap": "179698815.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -22893,9 +22935,9 @@
     "symbol": "MPW",
     "name": "Medical Properties Trust Inc. common stock",
     "lastsale": "$4.14",
-    "netchange": "-0.06",
-    "pctchange": "-1.429%",
-    "volume": "8961520",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11348327",
     "marketCap": "2485656000.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -22906,11 +22948,11 @@
   {
     "symbol": "MPX",
     "name": "Marine Products Corporation Common Stock",
-    "lastsale": "$9.55",
-    "netchange": "-0.27",
-    "pctchange": "-2.749%",
-    "volume": "36392",
-    "marketCap": "331509188.00",
+    "lastsale": "$9.54",
+    "netchange": "-0.01",
+    "pctchange": "-0.105%",
+    "volume": "32790",
+    "marketCap": "331162058.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Marine Transportation",
@@ -22920,11 +22962,11 @@
   {
     "symbol": "MQT",
     "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.56",
-    "netchange": "-0.14",
-    "pctchange": "-1.308%",
-    "volume": "74749",
-    "marketCap": "1570931694.00",
+    "lastsale": "$10.63",
+    "netchange": "0.07",
+    "pctchange": "0.663%",
+    "volume": "62378",
+    "marketCap": "1581345067.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22934,11 +22976,11 @@
   {
     "symbol": "MQY",
     "name": "Blackrock MuniYield Quality Fund Inc. Common Stock",
-    "lastsale": "$12.73",
-    "netchange": "-0.05",
-    "pctchange": "-0.391%",
-    "volume": "124204",
-    "marketCap": "1893746256.00",
+    "lastsale": "$12.75",
+    "netchange": "0.02",
+    "pctchange": "0.157%",
+    "volume": "174593",
+    "marketCap": "1896721505.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22948,11 +22990,11 @@
   {
     "symbol": "MRC",
     "name": "MRC Global Inc. Common Stock",
-    "lastsale": "$13.89",
-    "netchange": "-0.19",
-    "pctchange": "-1.349%",
-    "volume": "297878",
-    "marketCap": "1184025298.00",
+    "lastsale": "$13.57",
+    "netchange": "-0.32",
+    "pctchange": "-2.304%",
+    "volume": "276549",
+    "marketCap": "1156747537.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -22962,11 +23004,11 @@
   {
     "symbol": "MRK",
     "name": "Merck & Company Inc. Common Stock (new)",
-    "lastsale": "$103.55",
-    "netchange": "2.18",
-    "pctchange": "2.151%",
-    "volume": "11047454",
-    "marketCap": "261943771040.00",
+    "lastsale": "$103.09",
+    "netchange": "-0.46",
+    "pctchange": "-0.444%",
+    "volume": "11466603",
+    "marketCap": "260780138643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22976,11 +23018,11 @@
   {
     "symbol": "MS",
     "name": "Morgan Stanley Common Stock",
-    "lastsale": "$130.32",
-    "netchange": "0.33",
-    "pctchange": "0.254%",
-    "volume": "4991872",
-    "marketCap": "209950156655.00",
+    "lastsale": "$129.96",
+    "netchange": "-0.36",
+    "pctchange": "-0.276%",
+    "volume": "5013194",
+    "marketCap": "209370183847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22990,10 +23032,10 @@
   {
     "symbol": "MS^A",
     "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A",
-    "lastsale": "$24.30",
-    "netchange": "0.20",
-    "pctchange": "0.83%",
-    "volume": "57982",
+    "lastsale": "$24.35",
+    "netchange": "0.05",
+    "pctchange": "0.206%",
+    "volume": "45419",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23004,10 +23046,10 @@
   {
     "symbol": "MS^E",
     "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E",
-    "lastsale": "$25.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "63483",
+    "lastsale": "$25.43",
+    "netchange": "0.03",
+    "pctchange": "0.118%",
+    "volume": "70078",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23019,9 +23061,9 @@
     "symbol": "MS^F",
     "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag",
     "lastsale": "$25.36",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "40357",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "23061",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23032,10 +23074,10 @@
   {
     "symbol": "MS^I",
     "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)",
-    "lastsale": "$25.43",
-    "netchange": "0.10",
-    "pctchange": "0.395%",
-    "volume": "34177",
+    "lastsale": "$25.35",
+    "netchange": "-0.08",
+    "pctchange": "-0.315%",
+    "volume": "28137",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23046,10 +23088,10 @@
   {
     "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": "$25.04",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "41725",
+    "lastsale": "$24.99",
+    "netchange": "-0.05",
+    "pctchange": "-0.20%",
+    "volume": "50225",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23060,10 +23102,10 @@
   {
     "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": "$22.75",
-    "netchange": "0.11",
-    "pctchange": "0.486%",
-    "volume": "29100",
+    "lastsale": "$22.62",
+    "netchange": "-0.13",
+    "pctchange": "-0.571%",
+    "volume": "25272",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23074,10 +23116,10 @@
   {
     "symbol": "MS^O",
     "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O",
-    "lastsale": "$18.96",
-    "netchange": "0.03",
-    "pctchange": "0.158%",
-    "volume": "149602",
+    "lastsale": "$18.88",
+    "netchange": "-0.08",
+    "pctchange": "-0.422%",
+    "volume": "125610",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23088,10 +23130,10 @@
   {
     "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": "$26.21",
-    "netchange": "0.03",
-    "pctchange": "0.115%",
-    "volume": "32599",
+    "lastsale": "$26.19",
+    "netchange": "-0.02",
+    "pctchange": "-0.076%",
+    "volume": "30181",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23102,10 +23144,10 @@
   {
     "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": "$26.74",
-    "netchange": "0.07",
-    "pctchange": "0.262%",
-    "volume": "42313",
+    "lastsale": "$26.69",
+    "netchange": "-0.05",
+    "pctchange": "-0.187%",
+    "volume": "26834",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23116,11 +23158,11 @@
   {
     "symbol": "MSA",
     "name": "MSA Safety Incorporated Common Stock",
-    "lastsale": "$173.46",
-    "netchange": "-4.56",
-    "pctchange": "-2.562%",
-    "volume": "247442",
-    "marketCap": "6818703927.00",
+    "lastsale": "$176.06",
+    "netchange": "2.60",
+    "pctchange": "1.499%",
+    "volume": "250678",
+    "marketCap": "6920909797.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -23130,11 +23172,11 @@
   {
     "symbol": "MSB",
     "name": "Mesabi Trust Common Stock",
-    "lastsale": "$26.85",
-    "netchange": "-0.39",
-    "pctchange": "-1.432%",
-    "volume": "21396",
-    "marketCap": "352272269.00",
+    "lastsale": "$26.48",
+    "netchange": "-0.37",
+    "pctchange": "-1.378%",
+    "volume": "11452",
+    "marketCap": "347417865.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23144,11 +23186,11 @@
   {
     "symbol": "MSC",
     "name": "Studio City International Holdings Limited American depositary shares each representing four  Class A ordinary shares",
-    "lastsale": "$6.49",
-    "netchange": "-0.01",
-    "pctchange": "-0.154%",
-    "volume": "829",
-    "marketCap": "1367547586.00",
+    "lastsale": "$6.5376",
+    "netchange": "0.0476",
+    "pctchange": "0.733%",
+    "volume": "2490",
+    "marketCap": "1377577673.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -23158,11 +23200,11 @@
   {
     "symbol": "MSCI",
     "name": "MSCI Inc. Common Stock",
-    "lastsale": "$609.91",
-    "netchange": "-6.02",
-    "pctchange": "-0.977%",
-    "volume": "401953",
-    "marketCap": "47799435924.00",
+    "lastsale": "$617.18",
+    "netchange": "7.27",
+    "pctchange": "1.192%",
+    "volume": "484374",
+    "marketCap": "48369195231.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -23172,10 +23214,10 @@
   {
     "symbol": "MSD",
     "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock",
-    "lastsale": "$7.965",
-    "netchange": "0.005",
-    "pctchange": "0.063%",
-    "volume": "55596",
+    "lastsale": "$7.98",
+    "netchange": "0.015",
+    "pctchange": "0.188%",
+    "volume": "64059",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -23186,10 +23228,10 @@
   {
     "symbol": "MSDL",
     "name": "Morgan Stanley Direct Lending Fund Common Stock",
-    "lastsale": "$21.01",
-    "netchange": "-0.32",
-    "pctchange": "-1.50%",
-    "volume": "422131",
+    "lastsale": "$21.13",
+    "netchange": "0.12",
+    "pctchange": "0.571%",
+    "volume": "250530",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23200,11 +23242,11 @@
   {
     "symbol": "MSGE",
     "name": "Madison Square Garden Entertainment Corp. Class A Common Stock",
-    "lastsale": "$37.41",
-    "netchange": "-1.24",
-    "pctchange": "-3.208%",
-    "volume": "259997",
-    "marketCap": "1813357908.00",
+    "lastsale": "$37.57",
+    "netchange": "0.16",
+    "pctchange": "0.428%",
+    "volume": "259465",
+    "marketCap": "1821113516.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23214,11 +23256,11 @@
   {
     "symbol": "MSGS",
     "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)",
-    "lastsale": "$229.43",
-    "netchange": "-2.33",
-    "pctchange": "-1.005%",
-    "volume": "42641",
-    "marketCap": "5504950303.00",
+    "lastsale": "$230.23",
+    "netchange": "0.80",
+    "pctchange": "0.349%",
+    "volume": "59042",
+    "marketCap": "5524145527.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23228,11 +23270,11 @@
   {
     "symbol": "MSI",
     "name": "Motorola Solutions Inc. Common Stock",
-    "lastsale": "$494.97",
-    "netchange": "-2.90",
-    "pctchange": "-0.582%",
-    "volume": "1278488",
-    "marketCap": "82719682392.00",
+    "lastsale": "$489.96",
+    "netchange": "-5.01",
+    "pctchange": "-1.012%",
+    "volume": "1510645",
+    "marketCap": "81882408196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -23242,11 +23284,11 @@
   {
     "symbol": "MSM",
     "name": "MSC Industrial Direct Company Inc. Common Stock",
-    "lastsale": "$83.35",
-    "netchange": "-0.32",
-    "pctchange": "-0.382%",
-    "volume": "498119",
-    "marketCap": "4659572562.00",
+    "lastsale": "$83.13",
+    "netchange": "-0.22",
+    "pctchange": "-0.264%",
+    "volume": "409778",
+    "marketCap": "4647273750.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -23256,11 +23298,11 @@
   {
     "symbol": "MT",
     "name": "Arcelor Mittal NY Registry Shares NEW",
-    "lastsale": "$25.37",
-    "netchange": "0.60",
-    "pctchange": "2.422%",
-    "volume": "1809766",
-    "marketCap": "20784924450.00",
+    "lastsale": "$25.29",
+    "netchange": "-0.08",
+    "pctchange": "-0.315%",
+    "volume": "1624929",
+    "marketCap": "20719382709.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -23270,11 +23312,11 @@
   {
     "symbol": "MTAL",
     "name": "MAC Copper Limited Ordinary Shares",
-    "lastsale": "$12.46",
-    "netchange": "-0.12",
-    "pctchange": "-0.954%",
-    "volume": "216635",
-    "marketCap": "922728577.00",
+    "lastsale": "$12.26",
+    "netchange": "-0.20",
+    "pctchange": "-1.605%",
+    "volume": "124286",
+    "marketCap": "907917524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -23284,11 +23326,11 @@
   {
     "symbol": "MTB",
     "name": "M&T Bank Corporation Common Stock",
-    "lastsale": "$212.42",
-    "netchange": "0.54",
-    "pctchange": "0.255%",
-    "volume": "881816",
-    "marketCap": "35244972382.00",
+    "lastsale": "$211.26",
+    "netchange": "-1.16",
+    "pctchange": "-0.546%",
+    "volume": "789677",
+    "marketCap": "35052503839.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23298,10 +23340,10 @@
   {
     "symbol": "MTB^H",
     "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H",
-    "lastsale": "$25.53",
-    "netchange": "0.52",
-    "pctchange": "2.079%",
-    "volume": "53552",
+    "lastsale": "$25.31",
+    "netchange": "-0.22",
+    "pctchange": "-0.862%",
+    "volume": "18852",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23312,10 +23354,10 @@
   {
     "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": "$27.09",
-    "netchange": "0.04",
-    "pctchange": "0.148%",
-    "volume": "32252",
+    "lastsale": "$27.00",
+    "netchange": "-0.09",
+    "pctchange": "-0.332%",
+    "volume": "37077",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23326,11 +23368,11 @@
   {
     "symbol": "MTD",
     "name": "Mettler-Toledo International Inc. Common Stock",
-    "lastsale": "$1247.90",
-    "netchange": "-14.85",
-    "pctchange": "-1.176%",
-    "volume": "108976",
-    "marketCap": "26334019397.00",
+    "lastsale": "$1257.92",
+    "netchange": "10.02",
+    "pctchange": "0.803%",
+    "volume": "108515",
+    "marketCap": "26545468131.00",
     "country": "Switzerland",
     "ipoyear": "1997",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -23340,11 +23382,11 @@
   {
     "symbol": "MTDR",
     "name": "Matador Resources Company Common Stock",
-    "lastsale": "$58.10",
-    "netchange": "0.56",
-    "pctchange": "0.973%",
-    "volume": "1054631",
-    "marketCap": "7249295090.00",
+    "lastsale": "$55.30",
+    "netchange": "-2.80",
+    "pctchange": "-4.819%",
+    "volume": "1449046",
+    "marketCap": "6899931471.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -23354,11 +23396,11 @@
   {
     "symbol": "MTG",
     "name": "MGIC Investment Corporation Common Stock",
-    "lastsale": "$25.70",
-    "netchange": "0.07",
-    "pctchange": "0.273%",
-    "volume": "1432901",
-    "marketCap": "6511489829.00",
+    "lastsale": "$25.52",
+    "netchange": "-0.18",
+    "pctchange": "-0.70%",
+    "volume": "1007724",
+    "marketCap": "6465884064.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -23368,11 +23410,11 @@
   {
     "symbol": "MTH",
     "name": "Meritage Homes Corporation Common Stock",
-    "lastsale": "$179.82",
-    "netchange": "-4.48",
-    "pctchange": "-2.431%",
-    "volume": "398618",
-    "marketCap": "6505816032.00",
+    "lastsale": "$180.61",
+    "netchange": "0.79",
+    "pctchange": "0.439%",
+    "volume": "381719",
+    "marketCap": "6534397917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -23382,11 +23424,11 @@
   {
     "symbol": "MTN",
     "name": "Vail Resorts Inc. Common Stock",
-    "lastsale": "$191.19",
-    "netchange": "-0.66",
-    "pctchange": "-0.344%",
-    "volume": "1137544",
-    "marketCap": "7166847583.00",
+    "lastsale": "$190.70",
+    "netchange": "-0.49",
+    "pctchange": "-0.256%",
+    "volume": "512049",
+    "marketCap": "7148479701.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23396,11 +23438,11 @@
   {
     "symbol": "MTR",
     "name": "Mesa Royalty Trust Common Stock",
-    "lastsale": "$6.87",
-    "netchange": "-0.13",
-    "pctchange": "-1.857%",
-    "volume": "5418",
-    "marketCap": "12802863.00",
+    "lastsale": "$6.60",
+    "netchange": "-0.27",
+    "pctchange": "-3.93%",
+    "volume": "31311",
+    "marketCap": "12299694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23410,11 +23452,11 @@
   {
     "symbol": "MTRN",
     "name": "Materion Corporation",
-    "lastsale": "$111.38",
-    "netchange": "-3.08",
-    "pctchange": "-2.691%",
-    "volume": "62624",
-    "marketCap": "2311277789.00",
+    "lastsale": "$110.97",
+    "netchange": "-0.41",
+    "pctchange": "-0.368%",
+    "volume": "58947",
+    "marketCap": "2302769764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -23424,11 +23466,11 @@
   {
     "symbol": "MTUS",
     "name": "Metallus Inc. Common Shares",
-    "lastsale": "$16.44",
-    "netchange": "-0.27",
-    "pctchange": "-1.616%",
-    "volume": "553629",
-    "marketCap": "698606752.00",
+    "lastsale": "$16.45",
+    "netchange": "0.01",
+    "pctchange": "0.061%",
+    "volume": "486569",
+    "marketCap": "699031696.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Steel/Iron Ore",
@@ -23438,11 +23480,11 @@
   {
     "symbol": "MTW",
     "name": "Manitowoc Company Inc. (The) Common Stock",
-    "lastsale": "$10.25",
-    "netchange": "-0.25",
-    "pctchange": "-2.381%",
-    "volume": "192477",
-    "marketCap": "360050664.00",
+    "lastsale": "$10.21",
+    "netchange": "-0.04",
+    "pctchange": "-0.39%",
+    "volume": "140084",
+    "marketCap": "358645588.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -23452,11 +23494,11 @@
   {
     "symbol": "MTX",
     "name": "Minerals Technologies Inc. Common Stock",
-    "lastsale": "$80.21",
-    "netchange": "-2.04",
-    "pctchange": "-2.48%",
-    "volume": "115998",
-    "marketCap": "2557794231.00",
+    "lastsale": "$79.69",
+    "netchange": "-0.52",
+    "pctchange": "-0.648%",
+    "volume": "88092",
+    "marketCap": "2541212097.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Major Chemicals",
@@ -23466,11 +23508,11 @@
   {
     "symbol": "MTZ",
     "name": "MasTec Inc. Common Stock",
-    "lastsale": "$141.27",
-    "netchange": "-1.80",
-    "pctchange": "-1.258%",
-    "volume": "832607",
-    "marketCap": "11193524071.00",
+    "lastsale": "$141.92",
+    "netchange": "0.65",
+    "pctchange": "0.46%",
+    "volume": "637168",
+    "marketCap": "11245026800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -23480,11 +23522,11 @@
   {
     "symbol": "MUA",
     "name": "Blackrock MuniAssets Fund Inc Common Stock",
-    "lastsale": "$11.85",
-    "netchange": "-0.20",
-    "pctchange": "-1.66%",
-    "volume": "89043",
-    "marketCap": "1762835281.00",
+    "lastsale": "$11.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.084%",
+    "volume": "82508",
+    "marketCap": "1761347657.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23494,11 +23536,11 @@
   {
     "symbol": "MUC",
     "name": "Blackrock MuniHoldings California Quality Fund Inc.  Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "-0.04",
-    "pctchange": "-0.354%",
-    "volume": "393909",
-    "marketCap": "1675065423.00",
+    "lastsale": "$11.35",
+    "netchange": "0.09",
+    "pctchange": "0.799%",
+    "volume": "316707",
+    "marketCap": "1688454046.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23508,11 +23550,11 @@
   {
     "symbol": "MUE",
     "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.463%",
-    "volume": "41058",
-    "marketCap": "1599196563.00",
+    "lastsale": "$10.78",
+    "netchange": "0.03",
+    "pctchange": "0.279%",
+    "volume": "37472",
+    "marketCap": "1603659437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23522,11 +23564,11 @@
   {
     "symbol": "MUFG",
     "name": "Mitsubishi UFJ Financial Group Inc. Common Stock",
-    "lastsale": "$12.08",
-    "netchange": "0.06",
-    "pctchange": "0.499%",
-    "volume": "2030419",
-    "marketCap": "141664921162.00",
+    "lastsale": "$12.04",
+    "netchange": "-0.04",
+    "pctchange": "-0.331%",
+    "volume": "1186473",
+    "marketCap": "141195832019.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -23536,11 +23578,11 @@
   {
     "symbol": "MUI",
     "name": "BlackRock Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$12.72",
-    "netchange": "-0.02",
-    "pctchange": "-0.157%",
-    "volume": "561960",
-    "marketCap": "1892258631.00",
+    "lastsale": "$12.75",
+    "netchange": "0.03",
+    "pctchange": "0.236%",
+    "volume": "123222",
+    "marketCap": "1896721505.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23550,11 +23592,11 @@
   {
     "symbol": "MUJ",
     "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock",
-    "lastsale": "$11.78",
-    "netchange": "-0.07",
-    "pctchange": "-0.591%",
-    "volume": "118394",
-    "marketCap": "1752421908.00",
+    "lastsale": "$11.81",
+    "netchange": "0.03",
+    "pctchange": "0.255%",
+    "volume": "129678",
+    "marketCap": "1756884783.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23564,11 +23606,11 @@
   {
     "symbol": "MUR",
     "name": "Murphy Oil Corporation Common Stock",
-    "lastsale": "$31.62",
-    "netchange": "0.13",
-    "pctchange": "0.413%",
-    "volume": "1501866",
-    "marketCap": "4611567012.00",
+    "lastsale": "$29.98",
+    "netchange": "-1.64",
+    "pctchange": "-5.187%",
+    "volume": "2089100",
+    "marketCap": "4372383903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23578,11 +23620,11 @@
   {
     "symbol": "MUSA",
     "name": "Murphy USA Inc. Common Stock",
-    "lastsale": "$537.67",
-    "netchange": "-2.99",
-    "pctchange": "-0.553%",
-    "volume": "120141",
-    "marketCap": "10887333059.00",
+    "lastsale": "$539.57",
+    "netchange": "1.90",
+    "pctchange": "0.353%",
+    "volume": "96634",
+    "marketCap": "10925806347.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -23592,11 +23634,11 @@
   {
     "symbol": "MUX",
     "name": "McEwen Mining Inc. Common Stock",
-    "lastsale": "$8.75",
-    "netchange": "-0.24",
-    "pctchange": "-2.67%",
-    "volume": "372848",
-    "marketCap": "463092184.00",
+    "lastsale": "$8.42",
+    "netchange": "-0.33",
+    "pctchange": "-3.771%",
+    "volume": "389221",
+    "marketCap": "445626993.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23606,11 +23648,11 @@
   {
     "symbol": "MVF",
     "name": "Blackrock MuniVest Fund Inc. Common Stock",
-    "lastsale": "$7.44",
-    "netchange": "-0.08",
-    "pctchange": "-1.064%",
-    "volume": "258457",
-    "marketCap": "1106792784.00",
+    "lastsale": "$7.42",
+    "netchange": "-0.02",
+    "pctchange": "-0.269%",
+    "volume": "98672",
+    "marketCap": "1103817535.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23620,11 +23662,11 @@
   {
     "symbol": "MVO",
     "name": "MV Oil Trust Units of Beneficial Interests",
-    "lastsale": "$8.63",
-    "netchange": "0.44",
-    "pctchange": "5.372%",
-    "volume": "142795",
-    "marketCap": "99245000.00",
+    "lastsale": "$8.69",
+    "netchange": "0.06",
+    "pctchange": "0.695%",
+    "volume": "67256",
+    "marketCap": "99935000.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil & Gas Production",
@@ -23634,11 +23676,11 @@
   {
     "symbol": "MVT",
     "name": "Blackrock MuniVest Fund II Inc.  Common Stock",
-    "lastsale": "$11.12",
-    "netchange": "-0.15",
-    "pctchange": "-1.331%",
-    "volume": "307016",
-    "marketCap": "1654238678.00",
+    "lastsale": "$11.18",
+    "netchange": "0.06",
+    "pctchange": "0.54%",
+    "volume": "202648",
+    "marketCap": "1663164426.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23648,11 +23690,11 @@
   {
     "symbol": "MWA",
     "name": "MUELLER WATER PRODUCTS Common Stock",
-    "lastsale": "$25.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1123197",
-    "marketCap": "3946927869.00",
+    "lastsale": "$25.30",
+    "netchange": "0.04",
+    "pctchange": "0.158%",
+    "volume": "1004937",
+    "marketCap": "3953177953.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -23662,11 +23704,11 @@
   {
     "symbol": "MX",
     "name": "Magnachip Semiconductor Corporation Common Stock",
-    "lastsale": "$4.26",
-    "netchange": "-0.29",
-    "pctchange": "-6.374%",
-    "volume": "215871",
-    "marketCap": "158483856.00",
+    "lastsale": "$4.11",
+    "netchange": "-0.15",
+    "pctchange": "-3.521%",
+    "volume": "221298",
+    "marketCap": "152903438.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Semiconductors",
@@ -23676,10 +23718,10 @@
   {
     "symbol": "MXE",
     "name": "Mexico Equity and Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.609",
-    "netchange": "0.079",
-    "pctchange": "0.926%",
-    "volume": "12631",
+    "lastsale": "$8.615",
+    "netchange": "0.006",
+    "pctchange": "0.07%",
+    "volume": "457",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23690,10 +23732,10 @@
   {
     "symbol": "MXF",
     "name": "Mexico Fund Inc. (The) Common Stock",
-    "lastsale": "$13.90",
-    "netchange": "0.23",
-    "pctchange": "1.683%",
-    "volume": "22019",
+    "lastsale": "$13.84",
+    "netchange": "-0.06",
+    "pctchange": "-0.432%",
+    "volume": "34155",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23704,11 +23746,11 @@
   {
     "symbol": "MYD",
     "name": "Blackrock MuniYield Fund Inc.  Common Stock",
-    "lastsale": "$11.27",
-    "netchange": "-0.12",
-    "pctchange": "-1.054%",
-    "volume": "119737",
-    "marketCap": "1676553048.00",
+    "lastsale": "$11.30",
+    "netchange": "0.03",
+    "pctchange": "0.266%",
+    "volume": "113974",
+    "marketCap": "1681015922.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23718,11 +23760,11 @@
   {
     "symbol": "MYE",
     "name": "Myers Industries Inc. Common Stock",
-    "lastsale": "$11.96",
-    "netchange": "-0.46",
-    "pctchange": "-3.704%",
-    "volume": "360414",
-    "marketCap": "445627352.00",
+    "lastsale": "$11.85",
+    "netchange": "-0.11",
+    "pctchange": "-0.92%",
+    "volume": "385955",
+    "marketCap": "441528772.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Plastic Products",
@@ -23732,11 +23774,11 @@
   {
     "symbol": "MYI",
     "name": "Blackrock MuniYield Quality Fund III Inc Common Stock",
-    "lastsale": "$11.51",
-    "netchange": "-0.06",
-    "pctchange": "-0.519%",
-    "volume": "286198",
-    "marketCap": "1712256041.00",
+    "lastsale": "$11.55",
+    "netchange": "0.04",
+    "pctchange": "0.348%",
+    "volume": "269426",
+    "marketCap": "1718206540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23746,10 +23788,10 @@
   {
     "symbol": "MYN",
     "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock",
-    "lastsale": "$10.63",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "70889",
+    "lastsale": "$10.64",
+    "netchange": "0.01",
+    "pctchange": "0.094%",
+    "volume": "94661",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23760,11 +23802,11 @@
   {
     "symbol": "MYTE",
     "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$6.37",
-    "netchange": "-0.04",
-    "pctchange": "-0.624%",
-    "volume": "178995",
-    "marketCap": "543144178.00",
+    "lastsale": "$6.43",
+    "netchange": "0.06",
+    "pctchange": "0.942%",
+    "volume": "65236",
+    "marketCap": "548260136.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -23774,11 +23816,11 @@
   {
     "symbol": "NABL",
     "name": "N-able Inc. Common Stock",
-    "lastsale": "$10.22",
-    "netchange": "-0.11",
-    "pctchange": "-1.065%",
-    "volume": "420149",
-    "marketCap": "1898422988.00",
+    "lastsale": "$10.31",
+    "netchange": "0.09",
+    "pctchange": "0.881%",
+    "volume": "592038",
+    "marketCap": "1915140999.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -23788,10 +23830,10 @@
   {
     "symbol": "NAC",
     "name": "Nuveen California Quality Municipal Income Fund",
-    "lastsale": "$11.68",
-    "netchange": "-0.05",
-    "pctchange": "-0.426%",
-    "volume": "414476",
+    "lastsale": "$11.77",
+    "netchange": "0.09",
+    "pctchange": "0.771%",
+    "volume": "566347",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23802,10 +23844,10 @@
   {
     "symbol": "NAD",
     "name": "Nuveen Quality Municipal Income Fund Common Stock",
-    "lastsale": "$12.25",
-    "netchange": "-0.07",
-    "pctchange": "-0.568%",
-    "volume": "652079",
+    "lastsale": "$12.31",
+    "netchange": "0.06",
+    "pctchange": "0.49%",
+    "volume": "652052",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23816,11 +23858,11 @@
   {
     "symbol": "NAN",
     "name": "Nuveen New York Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.65",
-    "netchange": "-0.08",
-    "pctchange": "-0.682%",
-    "volume": "97707",
-    "marketCap": "3521979070.00",
+    "lastsale": "$11.63",
+    "netchange": "-0.02",
+    "pctchange": "-0.172%",
+    "volume": "77594",
+    "marketCap": "3515932754.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -23830,11 +23872,11 @@
   {
     "symbol": "NAPA",
     "name": "The Duckhorn Portfolio Inc. Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "0.01",
-    "pctchange": "0.091%",
-    "volume": "1213019",
-    "marketCap": "1624702406.00",
+    "lastsale": "$11.06",
+    "netchange": "0.02",
+    "pctchange": "0.181%",
+    "volume": "2527320",
+    "marketCap": "1627645707.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -23844,11 +23886,11 @@
   {
     "symbol": "NAT",
     "name": "Nordic American Tankers Limited Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "-0.05",
-    "pctchange": "-1.812%",
-    "volume": "2876781",
-    "marketCap": "565838363.00",
+    "lastsale": "$2.68",
+    "netchange": "-0.03",
+    "pctchange": "-1.107%",
+    "volume": "2350679",
+    "marketCap": "559574470.00",
     "country": "Bermuda",
     "ipoyear": "1995",
     "industry": "Marine Transportation",
@@ -23858,11 +23900,11 @@
   {
     "symbol": "NATL",
     "name": "NCR Atleos Corporation Common Stock",
-    "lastsale": "$34.04",
-    "netchange": "-0.45",
-    "pctchange": "-1.305%",
-    "volume": "227979",
-    "marketCap": "2467479878.00",
+    "lastsale": "$33.39",
+    "netchange": "-0.65",
+    "pctchange": "-1.91%",
+    "volume": "539177",
+    "marketCap": "2420362901.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -23872,10 +23914,10 @@
   {
     "symbol": "NAZ",
     "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock",
-    "lastsale": "$12.3499",
-    "netchange": "-0.0001",
-    "pctchange": "-0.001%",
-    "volume": "8140",
+    "lastsale": "$12.32",
+    "netchange": "-0.0299",
+    "pctchange": "-0.242%",
+    "volume": "11235",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23886,10 +23928,10 @@
   {
     "symbol": "NBB",
     "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.39",
-    "netchange": "0.03",
-    "pctchange": "0.183%",
-    "volume": "73236",
+    "lastsale": "$16.54",
+    "netchange": "0.15",
+    "pctchange": "0.915%",
+    "volume": "85164",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -23900,11 +23942,11 @@
   {
     "symbol": "NBHC",
     "name": "National Bank Holdings Corporation Common Stock",
-    "lastsale": "$47.73",
-    "netchange": "0.70",
-    "pctchange": "1.488%",
-    "volume": "551113",
-    "marketCap": "1814385119.00",
+    "lastsale": "$47.33",
+    "netchange": "-0.40",
+    "pctchange": "-0.838%",
+    "volume": "174595",
+    "marketCap": "1799179712.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -23914,11 +23956,11 @@
   {
     "symbol": "NBR",
     "name": "Nabors Industries Ltd.",
-    "lastsale": "$69.89",
-    "netchange": "-0.46",
-    "pctchange": "-0.654%",
-    "volume": "229074",
-    "marketCap": "748467106.00",
+    "lastsale": "$66.67",
+    "netchange": "-3.22",
+    "pctchange": "-4.607%",
+    "volume": "436986",
+    "marketCap": "713983431.00",
     "country": "Bermuda",
     "ipoyear": "1951",
     "industry": "Oil & Gas Production",
@@ -23928,10 +23970,10 @@
   {
     "symbol": "NBXG",
     "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock",
-    "lastsale": "$13.54",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "138258",
+    "lastsale": "$13.59",
+    "netchange": "0.05",
+    "pctchange": "0.369%",
+    "volume": "145728",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -23942,11 +23984,11 @@
   {
     "symbol": "NC",
     "name": "NACCO Industries Inc. Common Stock",
-    "lastsale": "$31.44",
-    "netchange": "0.37",
-    "pctchange": "1.191%",
-    "volume": "6728",
-    "marketCap": "229416611.00",
+    "lastsale": "$30.66",
+    "netchange": "-0.78",
+    "pctchange": "-2.481%",
+    "volume": "7237",
+    "marketCap": "223724978.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -23956,10 +23998,10 @@
   {
     "symbol": "NCA",
     "name": "Nuveen California Municipal Value Fund",
-    "lastsale": "$8.71",
-    "netchange": "-0.02",
-    "pctchange": "-0.229%",
-    "volume": "107125",
+    "lastsale": "$8.76",
+    "netchange": "0.05",
+    "pctchange": "0.574%",
+    "volume": "72109",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23970,11 +24012,11 @@
   {
     "symbol": "NCDL",
     "name": "Nuveen Churchill Direct Lending Corp. Common Stock",
-    "lastsale": "$17.19",
-    "netchange": "0.06",
-    "pctchange": "0.35%",
-    "volume": "220441",
-    "marketCap": "936606054.00",
+    "lastsale": "$17.23",
+    "netchange": "0.04",
+    "pctchange": "0.233%",
+    "volume": "301999",
+    "marketCap": "938785475.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -23984,11 +24026,11 @@
   {
     "symbol": "NCLH",
     "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares",
-    "lastsale": "$27.62",
-    "netchange": "-0.06",
-    "pctchange": "-0.217%",
-    "volume": "7609869",
-    "marketCap": "12144742638.00",
+    "lastsale": "$27.65",
+    "netchange": "0.03",
+    "pctchange": "0.109%",
+    "volume": "6555860",
+    "marketCap": "12157933887.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23998,11 +24040,11 @@
   {
     "symbol": "NCV",
     "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$3.68",
-    "netchange": "-0.02",
-    "pctchange": "-0.541%",
-    "volume": "528802",
-    "marketCap": "332574734.00",
+    "lastsale": "$3.71",
+    "netchange": "0.03",
+    "pctchange": "0.815%",
+    "volume": "556142",
+    "marketCap": "335285941.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -24012,10 +24054,10 @@
   {
     "symbol": "NCV^A",
     "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares",
-    "lastsale": "$22.08",
+    "lastsale": "$22.07",
     "netchange": "-0.01",
     "pctchange": "-0.045%",
-    "volume": "1536",
+    "volume": "7273",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24026,11 +24068,11 @@
   {
     "symbol": "NCZ",
     "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$3.32",
-    "netchange": "0.01",
-    "pctchange": "0.302%",
-    "volume": "288057",
-    "marketCap": "252704287.00",
+    "lastsale": "$3.34",
+    "netchange": "0.02",
+    "pctchange": "0.602%",
+    "volume": "184777",
+    "marketCap": "254226602.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -24040,10 +24082,10 @@
   {
     "symbol": "NCZ^A",
     "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares",
-    "lastsale": "$21.12",
-    "netchange": "0.02",
-    "pctchange": "0.095%",
-    "volume": "17613",
+    "lastsale": "$21.15",
+    "netchange": "0.03",
+    "pctchange": "0.142%",
+    "volume": "3444",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24054,11 +24096,11 @@
   {
     "symbol": "NDMO",
     "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.85",
-    "netchange": "-0.10",
-    "pctchange": "-0.913%",
-    "volume": "126748",
-    "marketCap": "645197789.00",
+    "lastsale": "$10.78",
+    "netchange": "-0.07",
+    "pctchange": "-0.645%",
+    "volume": "300393",
+    "marketCap": "641035223.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -24068,10 +24110,10 @@
   {
     "symbol": "NDP",
     "name": "Tortoise Energy Independence Fund Inc. Common Stock",
-    "lastsale": "$43.39",
-    "netchange": "0.684",
-    "pctchange": "1.602%",
-    "volume": "9230",
+    "lastsale": "$42.63",
+    "netchange": "-0.505",
+    "pctchange": "-1.171%",
+    "volume": "9784",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -24082,11 +24124,11 @@
   {
     "symbol": "NE",
     "name": "Noble Corporation plc A Ordinary Shares",
-    "lastsale": "$32.93",
-    "netchange": "-0.32",
-    "pctchange": "-0.962%",
-    "volume": "1328436",
-    "marketCap": "5280996087.00",
+    "lastsale": "$31.70",
+    "netchange": "-1.23",
+    "pctchange": "-3.735%",
+    "volume": "2766630",
+    "marketCap": "5083740539.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24096,10 +24138,10 @@
   {
     "symbol": "NEA",
     "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01",
-    "lastsale": "$11.81",
-    "netchange": "-0.08",
-    "pctchange": "-0.673%",
-    "volume": "941590",
+    "lastsale": "$11.90",
+    "netchange": "0.09",
+    "pctchange": "0.762%",
+    "volume": "998657",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24110,11 +24152,11 @@
   {
     "symbol": "NEE",
     "name": "NextEra Energy Inc. Common Stock",
-    "lastsale": "$76.20",
-    "netchange": "0.46",
-    "pctchange": "0.607%",
-    "volume": "6487068",
-    "marketCap": "156698025948.00",
+    "lastsale": "$75.24",
+    "netchange": "-0.96",
+    "pctchange": "-1.26%",
+    "volume": "7079174",
+    "marketCap": "154723877590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -24124,10 +24166,10 @@
   {
     "symbol": "NEE^N",
     "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079",
-    "lastsale": "$24.45",
-    "netchange": "0.05",
-    "pctchange": "0.205%",
-    "volume": "35100",
+    "lastsale": "$24.46",
+    "netchange": "0.01",
+    "pctchange": "0.041%",
+    "volume": "41436",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24138,10 +24180,10 @@
   {
     "symbol": "NEE^R",
     "name": "NextEra Energy Inc. 6.926% Corporate Units",
-    "lastsale": "$42.92",
-    "netchange": "0.27",
-    "pctchange": "0.633%",
-    "volume": "141153",
+    "lastsale": "$42.39",
+    "netchange": "-0.53",
+    "pctchange": "-1.235%",
+    "volume": "27515",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24152,10 +24194,10 @@
   {
     "symbol": "NEE^S",
     "name": "NextEra Energy Inc. 7.299% Corporate Units",
-    "lastsale": "$51.05",
-    "netchange": "0.05",
-    "pctchange": "0.098%",
-    "volume": "61059",
+    "lastsale": "$50.41",
+    "netchange": "-0.64",
+    "pctchange": "-1.254%",
+    "volume": "7601",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24166,10 +24208,10 @@
   {
     "symbol": "NEE^T",
     "name": "NextEra Energy Inc. 7.234% Corporate Units",
-    "lastsale": "$47.84",
-    "netchange": "0.25",
-    "pctchange": "0.525%",
-    "volume": "154478",
+    "lastsale": "$47.36",
+    "netchange": "-0.48",
+    "pctchange": "-1.003%",
+    "volume": "724815",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24180,11 +24222,11 @@
   {
     "symbol": "NEM",
     "name": "Newmont Corporation",
-    "lastsale": "$41.07",
-    "netchange": "-0.34",
-    "pctchange": "-0.821%",
-    "volume": "10965057",
-    "marketCap": "46756161173.00",
+    "lastsale": "$41.11",
+    "netchange": "0.04",
+    "pctchange": "0.097%",
+    "volume": "7748824",
+    "marketCap": "46801699192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -24194,11 +24236,11 @@
   {
     "symbol": "NEP",
     "name": "NextEra Energy Partners LP Common Units representing limited partner interests",
-    "lastsale": "$18.20",
-    "netchange": "0.20",
-    "pctchange": "1.111%",
-    "volume": "1493517",
-    "marketCap": "1702322003.00",
+    "lastsale": "$17.62",
+    "netchange": "-0.58",
+    "pctchange": "-3.187%",
+    "volume": "1823623",
+    "marketCap": "1648072181.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Electric Utilities: Central",
@@ -24208,11 +24250,11 @@
   {
     "symbol": "NET",
     "name": "Cloudflare Inc. Class A Common Stock",
-    "lastsale": "$110.46",
-    "netchange": "-0.26",
-    "pctchange": "-0.235%",
-    "volume": "3251368",
-    "marketCap": "37909199961.00",
+    "lastsale": "$112.96",
+    "netchange": "2.50",
+    "pctchange": "2.263%",
+    "volume": "2743577",
+    "marketCap": "38767184751.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -24222,11 +24264,11 @@
   {
     "symbol": "NEU",
     "name": "NewMarket Corp Common Stock",
-    "lastsale": "$542.34",
-    "netchange": "-3.98",
-    "pctchange": "-0.729%",
-    "volume": "31685",
-    "marketCap": "5203758266.00",
+    "lastsale": "$537.30",
+    "netchange": "-5.04",
+    "pctchange": "-0.929%",
+    "volume": "19939",
+    "marketCap": "5155399410.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24236,11 +24278,11 @@
   {
     "symbol": "NEUE",
     "name": "NeueHealth Inc. Common Stock",
-    "lastsale": "$5.92",
-    "netchange": "0.61",
-    "pctchange": "11.488%",
-    "volume": "10482",
-    "marketCap": "49045945.00",
+    "lastsale": "$5.60",
+    "netchange": "-0.32",
+    "pctchange": "-5.405%",
+    "volume": "21805",
+    "marketCap": "46394813.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -24250,11 +24292,11 @@
   {
     "symbol": "NEXA",
     "name": "Nexa Resources S.A. Common Shares",
-    "lastsale": "$7.93",
-    "netchange": "0.13",
-    "pctchange": "1.667%",
-    "volume": "16206",
-    "marketCap": "1050238185.00",
+    "lastsale": "$7.79",
+    "netchange": "-0.14",
+    "pctchange": "-1.765%",
+    "volume": "39962",
+    "marketCap": "1031696780.00",
     "country": "Luxembourg",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -24264,11 +24306,11 @@
   {
     "symbol": "NFG",
     "name": "National Fuel Gas Company Common Stock",
-    "lastsale": "$62.18",
-    "netchange": "0.15",
-    "pctchange": "0.242%",
-    "volume": "325355",
-    "marketCap": "5647362326.00",
+    "lastsale": "$61.02",
+    "netchange": "-1.16",
+    "pctchange": "-1.866%",
+    "volume": "317403",
+    "marketCap": "5542007866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24278,10 +24320,10 @@
   {
     "symbol": "NFJ",
     "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.25",
-    "netchange": "-0.01",
-    "pctchange": "-0.075%",
-    "volume": "312720",
+    "lastsale": "$13.17",
+    "netchange": "-0.08",
+    "pctchange": "-0.604%",
+    "volume": "178704",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -24292,11 +24334,11 @@
   {
     "symbol": "NGG",
     "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares",
-    "lastsale": "$62.36",
-    "netchange": "0.19",
-    "pctchange": "0.306%",
-    "volume": "331046",
-    "marketCap": "60937924413.00",
+    "lastsale": "$61.28",
+    "netchange": "-1.08",
+    "pctchange": "-1.732%",
+    "volume": "385347",
+    "marketCap": "59882553048.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -24306,11 +24348,11 @@
   {
     "symbol": "NGL",
     "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests",
-    "lastsale": "$4.72",
-    "netchange": "0.02",
-    "pctchange": "0.426%",
-    "volume": "68491",
-    "marketCap": "623100256.00",
+    "lastsale": "$4.54",
+    "netchange": "-0.18",
+    "pctchange": "-3.814%",
+    "volume": "165357",
+    "marketCap": "599337958.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -24320,10 +24362,10 @@
   {
     "symbol": "NGL^B",
     "name": "NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests",
-    "lastsale": "$23.91",
-    "netchange": "0.02",
-    "pctchange": "0.084%",
-    "volume": "5614",
+    "lastsale": "$23.96",
+    "netchange": "0.05",
+    "pctchange": "0.209%",
+    "volume": "7557",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24334,10 +24376,10 @@
   {
     "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": "$23.80",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "1342",
+    "lastsale": "$23.755",
+    "netchange": "-0.045",
+    "pctchange": "-0.189%",
+    "volume": "4472",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24348,11 +24390,11 @@
   {
     "symbol": "NGS",
     "name": "Natural Gas Services Group Inc. Common Stock",
-    "lastsale": "$27.16",
-    "netchange": "0.63",
-    "pctchange": "2.375%",
-    "volume": "53240",
-    "marketCap": "338794383.00",
+    "lastsale": "$25.99",
+    "netchange": "-1.17",
+    "pctchange": "-4.308%",
+    "volume": "66256",
+    "marketCap": "324199780.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oilfield Services/Equipment",
@@ -24362,11 +24404,11 @@
   {
     "symbol": "NGVC",
     "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock",
-    "lastsale": "$44.33",
-    "netchange": "-0.97",
-    "pctchange": "-2.141%",
-    "volume": "117688",
-    "marketCap": "1010439978.00",
+    "lastsale": "$43.67",
+    "netchange": "-0.66",
+    "pctchange": "-1.489%",
+    "volume": "131829",
+    "marketCap": "995396206.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Food Chains",
@@ -24376,11 +24418,11 @@
   {
     "symbol": "NGVT",
     "name": "Ingevity Corporation Common Stock ",
-    "lastsale": "$46.02",
-    "netchange": "-1.51",
-    "pctchange": "-3.177%",
-    "volume": "163001",
-    "marketCap": "1672785950.00",
+    "lastsale": "$47.11",
+    "netchange": "1.09",
+    "pctchange": "2.369%",
+    "volume": "237525",
+    "marketCap": "1712406478.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -24390,11 +24432,11 @@
   {
     "symbol": "NHI",
     "name": "National Health Investors Inc. Common Stock",
-    "lastsale": "$75.60",
-    "netchange": "0.02",
-    "pctchange": "0.026%",
-    "volume": "178164",
-    "marketCap": "3433908038.00",
+    "lastsale": "$75.59",
+    "netchange": "-0.01",
+    "pctchange": "-0.013%",
+    "volume": "210173",
+    "marketCap": "3433453818.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24404,11 +24446,11 @@
   {
     "symbol": "NI",
     "name": "NiSource Inc Common Stock",
-    "lastsale": "$37.28",
-    "netchange": "0.03",
-    "pctchange": "0.081%",
-    "volume": "2712590",
-    "marketCap": "17401518995.00",
+    "lastsale": "$37.06",
+    "netchange": "-0.22",
+    "pctchange": "-0.59%",
+    "volume": "3823435",
+    "marketCap": "17298827628.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -24418,11 +24460,11 @@
   {
     "symbol": "NIC",
     "name": "Nicolet Bankshares Inc. Common Stock",
-    "lastsale": "$111.49",
-    "netchange": "-0.55",
-    "pctchange": "-0.491%",
-    "volume": "41838",
-    "marketCap": "1695949534.00",
+    "lastsale": "$111.65",
+    "netchange": "0.16",
+    "pctchange": "0.144%",
+    "volume": "61451",
+    "marketCap": "1698383402.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -24432,11 +24474,11 @@
   {
     "symbol": "NIE",
     "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.91",
-    "netchange": "-0.03",
-    "pctchange": "-0.12%",
-    "volume": "58510",
-    "marketCap": "690230318.00",
+    "lastsale": "$25.08",
+    "netchange": "0.17",
+    "pctchange": "0.682%",
+    "volume": "65489",
+    "marketCap": "694940842.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -24446,10 +24488,10 @@
   {
     "symbol": "NIM",
     "name": "Nuveen Select Maturities Municipal Fund Common Stock",
-    "lastsale": "$9.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.111%",
-    "volume": "21767",
+    "lastsale": "$9.005",
+    "netchange": "0.005",
+    "pctchange": "0.056%",
+    "volume": "38232",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -24460,11 +24502,11 @@
   {
     "symbol": "NINE",
     "name": "Nine Energy Service Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.09",
-    "pctchange": "-5.844%",
-    "volume": "977813",
-    "marketCap": "61427517.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.15",
+    "pctchange": "-10.345%",
+    "volume": "906290",
+    "marketCap": "55072947.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -24475,9 +24517,9 @@
     "symbol": "NIO",
     "name": "NIO Inc. American depositary shares each  representing one Class A ordinary share",
     "lastsale": "$4.61",
-    "netchange": "0.01",
-    "pctchange": "0.217%",
-    "volume": "86457349",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43805080",
     "marketCap": "9621849210.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -24488,11 +24530,11 @@
   {
     "symbol": "NJR",
     "name": "NewJersey Resources Corporation Common Stock",
-    "lastsale": "$49.80",
-    "netchange": "-0.30",
-    "pctchange": "-0.599%",
-    "volume": "332631",
-    "marketCap": "4968500333.00",
+    "lastsale": "$49.18",
+    "netchange": "-0.62",
+    "pctchange": "-1.245%",
+    "volume": "469032",
+    "marketCap": "4906643502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24502,11 +24544,11 @@
   {
     "symbol": "NKE",
     "name": "Nike Inc. Common Stock",
-    "lastsale": "$78.58",
-    "netchange": "0.21",
-    "pctchange": "0.268%",
-    "volume": "8311009",
-    "marketCap": "116965994935.00",
+    "lastsale": "$78.89",
+    "netchange": "0.31",
+    "pctchange": "0.395%",
+    "volume": "13906753",
+    "marketCap": "117427428613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -24516,10 +24558,10 @@
   {
     "symbol": "NKX",
     "name": "Nuveen California AMT-Free Quality Municipal Income Fund",
-    "lastsale": "$12.83",
-    "netchange": "0.02",
-    "pctchange": "0.156%",
-    "volume": "220782",
+    "lastsale": "$12.87",
+    "netchange": "0.04",
+    "pctchange": "0.312%",
+    "volume": "97103",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24530,11 +24572,11 @@
   {
     "symbol": "NL",
     "name": "NL Industries Inc. Common Stock",
-    "lastsale": "$8.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23792",
-    "marketCap": "406901624.00",
+    "lastsale": "$8.05",
+    "netchange": "-0.28",
+    "pctchange": "-3.361%",
+    "volume": "24853",
+    "marketCap": "393224259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24544,11 +24586,11 @@
   {
     "symbol": "NLOP",
     "name": "Net Lease Office Properties Common Shares of Beneficial Interest",
-    "lastsale": "$31.62",
-    "netchange": "-0.49",
-    "pctchange": "-1.526%",
-    "volume": "54582",
-    "marketCap": "467502143.00",
+    "lastsale": "$32.38",
+    "netchange": "0.76",
+    "pctchange": "2.404%",
+    "volume": "62962",
+    "marketCap": "478738753.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -24558,11 +24600,11 @@
   {
     "symbol": "NLY",
     "name": "Annaly Capital Management Inc. Common Stock",
-    "lastsale": "$19.60",
-    "netchange": "-0.03",
-    "pctchange": "-0.153%",
-    "volume": "3545604",
-    "marketCap": "10986743701.00",
+    "lastsale": "$19.84",
+    "netchange": "0.24",
+    "pctchange": "1.224%",
+    "volume": "5258063",
+    "marketCap": "11121275256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24572,10 +24614,10 @@
   {
     "symbol": "NLY^F",
     "name": "Annaly Capital Management Inc 6.95% Series F",
-    "lastsale": "$25.28",
-    "netchange": "-0.0283",
-    "pctchange": "-0.112%",
-    "volume": "82731",
+    "lastsale": "$25.29",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "71042",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24586,10 +24628,10 @@
   {
     "symbol": "NLY^G",
     "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.10",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "24713",
+    "lastsale": "$25.1499",
+    "netchange": "0.0499",
+    "pctchange": "0.199%",
+    "volume": "19373",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24600,10 +24642,10 @@
   {
     "symbol": "NLY^I",
     "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.22",
-    "netchange": "-0.09",
-    "pctchange": "-0.356%",
-    "volume": "26924",
+    "lastsale": "$25.20",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "34072",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24614,10 +24656,10 @@
   {
     "symbol": "NMAI",
     "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.89",
-    "netchange": "0.048",
-    "pctchange": "0.374%",
-    "volume": "67274",
+    "lastsale": "$12.94",
+    "netchange": "0.05",
+    "pctchange": "0.388%",
+    "volume": "88649",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24628,11 +24670,11 @@
   {
     "symbol": "NMCO",
     "name": "Nuveen Municipal Credit Opportunities Fund Common Shares",
-    "lastsale": "$11.24",
-    "netchange": "-0.04",
-    "pctchange": "-0.355%",
-    "volume": "223305",
-    "marketCap": "615631368.00",
+    "lastsale": "$11.23",
+    "netchange": "-0.01",
+    "pctchange": "-0.089%",
+    "volume": "144484",
+    "marketCap": "615083653.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -24642,11 +24684,11 @@
   {
     "symbol": "NMG",
     "name": "Nouveau Monde Graphite Inc. Common Shares",
-    "lastsale": "$1.30",
-    "netchange": "-0.08",
-    "pctchange": "-5.797%",
-    "volume": "128694",
-    "marketCap": "146319746.00",
+    "lastsale": "$1.31",
+    "netchange": "0.01",
+    "pctchange": "0.769%",
+    "volume": "34141",
+    "marketCap": "147445283.00",
     "country": "",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -24657,9 +24699,9 @@
     "symbol": "NMI",
     "name": "Nuveen Municipal Income Fund Inc. Common Stock",
     "lastsale": "$9.59",
-    "netchange": "-0.06",
-    "pctchange": "-0.622%",
-    "volume": "41820",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "37259",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24670,11 +24712,11 @@
   {
     "symbol": "NMM",
     "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$49.04",
-    "netchange": "0.37",
-    "pctchange": "0.76%",
-    "volume": "162941",
-    "marketCap": "1480242388.00",
+    "lastsale": "$48.82",
+    "netchange": "-0.22",
+    "pctchange": "-0.449%",
+    "volume": "155977",
+    "marketCap": "1473601822.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -24684,11 +24726,11 @@
   {
     "symbol": "NMR",
     "name": "Nomura Holdings Inc ADR American Depositary Shares",
-    "lastsale": "$6.24",
-    "netchange": "0.04",
-    "pctchange": "0.645%",
-    "volume": "378451",
-    "marketCap": "18537512198.00",
+    "lastsale": "$6.16",
+    "netchange": "-0.08",
+    "pctchange": "-1.282%",
+    "volume": "380510",
+    "marketCap": "18299851786.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24698,10 +24740,10 @@
   {
     "symbol": "NMS",
     "name": "Nuveen Minnesota Quality Municipal Income Fund ",
-    "lastsale": "$13.1176",
-    "netchange": "0.0026",
-    "pctchange": "0.02%",
-    "volume": "5112",
+    "lastsale": "$13.08",
+    "netchange": "-0.0376",
+    "pctchange": "-0.287%",
+    "volume": "10193",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -24712,10 +24754,10 @@
   {
     "symbol": "NMT",
     "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.59",
-    "netchange": "-0.12",
-    "pctchange": "-1.025%",
-    "volume": "29772",
+    "lastsale": "$11.64",
+    "netchange": "0.05",
+    "pctchange": "0.431%",
+    "volume": "46043",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24726,10 +24768,10 @@
   {
     "symbol": "NMZ",
     "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share",
-    "lastsale": "$11.44",
-    "netchange": "-0.14",
-    "pctchange": "-1.209%",
-    "volume": "206579",
+    "lastsale": "$11.57",
+    "netchange": "0.13",
+    "pctchange": "1.136%",
+    "volume": "293382",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -24740,11 +24782,11 @@
   {
     "symbol": "NNI",
     "name": "Nelnet Inc. Common Stock",
-    "lastsale": "$107.85",
-    "netchange": "-1.28",
-    "pctchange": "-1.173%",
-    "volume": "41423",
-    "marketCap": "3913675252.00",
+    "lastsale": "$108.52",
+    "netchange": "0.67",
+    "pctchange": "0.621%",
+    "volume": "55472",
+    "marketCap": "3937988302.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance: Consumer Services",
@@ -24754,11 +24796,11 @@
   {
     "symbol": "NNN",
     "name": "NNN REIT Inc. Common Stock",
-    "lastsale": "$42.89",
-    "netchange": "-0.26",
-    "pctchange": "-0.603%",
-    "volume": "966490",
-    "marketCap": "8042998332.00",
+    "lastsale": "$42.50",
+    "netchange": "-0.39",
+    "pctchange": "-0.909%",
+    "volume": "926688",
+    "marketCap": "7969863118.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24768,10 +24810,10 @@
   {
     "symbol": "NNY",
     "name": "Nuveen New York Municipal Value Fund Common Stock",
-    "lastsale": "$8.35",
-    "netchange": "-0.02",
-    "pctchange": "-0.239%",
-    "volume": "231368",
+    "lastsale": "$8.38",
+    "netchange": "0.03",
+    "pctchange": "0.359%",
+    "volume": "87006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24782,11 +24824,11 @@
   {
     "symbol": "NOA",
     "name": "North American Construction Group Ltd. Common Shares (no par)",
-    "lastsale": "$21.04",
-    "netchange": "0.84",
-    "pctchange": "4.158%",
-    "volume": "161924",
-    "marketCap": "585486013.00",
+    "lastsale": "$20.74",
+    "netchange": "-0.30",
+    "pctchange": "-1.426%",
+    "volume": "88230",
+    "marketCap": "577137829.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Oilfield Services/Equipment",
@@ -24796,11 +24838,11 @@
   {
     "symbol": "NOAH",
     "name": "Noah Holdings Limited American Depositary Shares",
-    "lastsale": "$12.45",
-    "netchange": "0.12",
-    "pctchange": "0.973%",
-    "volume": "113912",
-    "marketCap": "816806303.00",
+    "lastsale": "$12.59",
+    "netchange": "0.14",
+    "pctchange": "1.124%",
+    "volume": "94823",
+    "marketCap": "825991274.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -24810,11 +24852,11 @@
   {
     "symbol": "NOC",
     "name": "Northrop Grumman Corporation Common Stock",
-    "lastsale": "$479.57",
-    "netchange": "-7.05",
-    "pctchange": "-1.449%",
-    "volume": "932473",
-    "marketCap": "69871115163.00",
+    "lastsale": "$473.65",
+    "netchange": "-5.92",
+    "pctchange": "-1.234%",
+    "volume": "915666",
+    "marketCap": "69008598738.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -24824,11 +24866,11 @@
   {
     "symbol": "NOG",
     "name": "Northern Oil and Gas Inc. Common Stock",
-    "lastsale": "$41.51",
-    "netchange": "-0.22",
-    "pctchange": "-0.527%",
-    "volume": "1308745",
-    "marketCap": "4143742558.00",
+    "lastsale": "$40.23",
+    "netchange": "-1.28",
+    "pctchange": "-3.084%",
+    "volume": "1478115",
+    "marketCap": "4015966348.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24838,11 +24880,11 @@
   {
     "symbol": "NOK",
     "name": "Nokia Corporation Sponsored American Depositary Shares",
-    "lastsale": "$4.31",
-    "netchange": "0.14",
-    "pctchange": "3.357%",
-    "volume": "20602193",
-    "marketCap": "24194170587.00",
+    "lastsale": "$4.24",
+    "netchange": "-0.07",
+    "pctchange": "-1.624%",
+    "volume": "10748293",
+    "marketCap": "23801225821.00",
     "country": "Finland",
     "ipoyear": "1994",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -24852,10 +24894,10 @@
   {
     "symbol": "NOM",
     "name": "Nuveen Missouri Quality Municipal Income Fund ",
-    "lastsale": "$11.45",
-    "netchange": "0.66",
-    "pctchange": "6.117%",
-    "volume": "32391",
+    "lastsale": "$11.0722",
+    "netchange": "-0.3778",
+    "pctchange": "-3.30%",
+    "volume": "9057",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -24866,11 +24908,11 @@
   {
     "symbol": "NOMD",
     "name": "Nomad Foods Limited Ordinary Shares",
-    "lastsale": "$17.73",
-    "netchange": "0.16",
-    "pctchange": "0.911%",
-    "volume": "1073653",
-    "marketCap": "2892953286.00",
+    "lastsale": "$17.07",
+    "netchange": "-0.66",
+    "pctchange": "-3.723%",
+    "volume": "1200360",
+    "marketCap": "2785262977.00",
     "country": "United Kingdom",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -24880,11 +24922,11 @@
   {
     "symbol": "NOTE",
     "name": "FiscalNote Holdings Inc. Class A common stock",
-    "lastsale": "$0.86",
-    "netchange": "-0.10",
-    "pctchange": "-10.417%",
-    "volume": "995552",
-    "marketCap": "121445915.00",
+    "lastsale": "$0.89",
+    "netchange": "0.03",
+    "pctchange": "3.488%",
+    "volume": "756672",
+    "marketCap": "125682400.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -24894,11 +24936,11 @@
   {
     "symbol": "NOV",
     "name": "NOV Inc. Common Stock",
-    "lastsale": "$15.64",
-    "netchange": "-0.20",
-    "pctchange": "-1.263%",
-    "volume": "2420510",
-    "marketCap": "6085276262.00",
+    "lastsale": "$14.96",
+    "netchange": "-0.68",
+    "pctchange": "-4.348%",
+    "volume": "4836818",
+    "marketCap": "5820699034.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24908,11 +24950,11 @@
   {
     "symbol": "NOVA",
     "name": "Sunnova Energy International Inc. Common Stock",
-    "lastsale": "$4.44",
-    "netchange": "-0.27",
-    "pctchange": "-5.732%",
-    "volume": "12832268",
-    "marketCap": "554789784.00",
+    "lastsale": "$4.47",
+    "netchange": "0.03",
+    "pctchange": "0.676%",
+    "volume": "6954034",
+    "marketCap": "558538363.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -24922,11 +24964,11 @@
   {
     "symbol": "NOW",
     "name": "ServiceNow Inc. Common Stock",
-    "lastsale": "$1123.72",
-    "netchange": "0.59",
-    "pctchange": "0.053%",
-    "volume": "1075045",
-    "marketCap": "231486320000.00",
+    "lastsale": "$1124.34",
+    "netchange": "0.62",
+    "pctchange": "0.055%",
+    "volume": "904257",
+    "marketCap": "231614040000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -24936,10 +24978,10 @@
   {
     "symbol": "NPCT",
     "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.31",
-    "netchange": "-0.04",
-    "pctchange": "-0.352%",
-    "volume": "146522",
+    "lastsale": "$11.34",
+    "netchange": "0.03",
+    "pctchange": "0.265%",
+    "volume": "121654",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24950,10 +24992,10 @@
   {
     "symbol": "NPFD",
     "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares",
-    "lastsale": "$19.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.052%",
-    "volume": "84047",
+    "lastsale": "$19.26",
+    "netchange": "0.03",
+    "pctchange": "0.156%",
+    "volume": "66190",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24964,11 +25006,11 @@
   {
     "symbol": "NPK",
     "name": "National Presto Industries Inc. Common Stock",
-    "lastsale": "$85.60",
-    "netchange": "0.21",
-    "pctchange": "0.246%",
-    "volume": "38155",
-    "marketCap": "607790302.00",
+    "lastsale": "$88.54",
+    "netchange": "2.94",
+    "pctchange": "3.435%",
+    "volume": "47852",
+    "marketCap": "628665343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -24978,11 +25020,11 @@
   {
     "symbol": "NPO",
     "name": "Enpro Inc. Common Stock",
-    "lastsale": "$195.16",
-    "netchange": "0.66",
-    "pctchange": "0.339%",
-    "volume": "229153",
-    "marketCap": "4131359214.00",
+    "lastsale": "$193.00",
+    "netchange": "-2.16",
+    "pctchange": "-1.107%",
+    "volume": "405111",
+    "marketCap": "4085633984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24992,10 +25034,10 @@
   {
     "symbol": "NPV",
     "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock",
-    "lastsale": "$13.44",
-    "netchange": "-0.04",
-    "pctchange": "-0.297%",
-    "volume": "9512",
+    "lastsale": "$13.45",
+    "netchange": "0.01",
+    "pctchange": "0.074%",
+    "volume": "16525",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -25006,11 +25048,11 @@
   {
     "symbol": "NPWR",
     "name": "NET Power Inc. Class A Common Stock",
-    "lastsale": "$10.79",
-    "netchange": "-0.21",
-    "pctchange": "-1.909%",
-    "volume": "428526",
-    "marketCap": "2324374236.00",
+    "lastsale": "$10.70",
+    "netchange": "-0.09",
+    "pctchange": "-0.834%",
+    "volume": "348470",
+    "marketCap": "2304986499.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -25020,10 +25062,10 @@
   {
     "symbol": "NQP",
     "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock",
-    "lastsale": "$12.03",
-    "netchange": "-0.08",
-    "pctchange": "-0.661%",
-    "volume": "75110",
+    "lastsale": "$12.06",
+    "netchange": "0.03",
+    "pctchange": "0.249%",
+    "volume": "66425",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -25034,11 +25076,11 @@
   {
     "symbol": "NR",
     "name": "Newpark Resources Inc. Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "-0.13",
-    "pctchange": "-1.629%",
-    "volume": "579008",
-    "marketCap": "679003789.00",
+    "lastsale": "$7.71",
+    "netchange": "-0.14",
+    "pctchange": "-1.783%",
+    "volume": "765751",
+    "marketCap": "666894168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25048,11 +25090,11 @@
   {
     "symbol": "NRDY",
     "name": "Nerdy Inc. Class A Common Stock",
-    "lastsale": "$1.55",
-    "netchange": "0.02",
-    "pctchange": "1.307%",
-    "volume": "3254491",
-    "marketCap": "279585381.00",
+    "lastsale": "$1.61",
+    "netchange": "0.06",
+    "pctchange": "3.871%",
+    "volume": "2738657",
+    "marketCap": "290408041.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -25062,11 +25104,11 @@
   {
     "symbol": "NREF",
     "name": "NexPoint Real Estate Finance Inc. Common Stock",
-    "lastsale": "$17.24",
-    "netchange": "-0.23",
-    "pctchange": "-1.317%",
-    "volume": "45603",
-    "marketCap": "301029864.00",
+    "lastsale": "$17.09",
+    "netchange": "-0.15",
+    "pctchange": "-0.87%",
+    "volume": "38523",
+    "marketCap": "298410695.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25076,10 +25118,10 @@
   {
     "symbol": "NREF^A",
     "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.00",
-    "netchange": "0.20",
-    "pctchange": "0.84%",
-    "volume": "949",
+    "lastsale": "$23.7469",
+    "netchange": "-0.2531",
+    "pctchange": "-1.055%",
+    "volume": "2313",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25090,11 +25132,11 @@
   {
     "symbol": "NRG",
     "name": "NRG Energy Inc. Common Stock",
-    "lastsale": "$101.28",
-    "netchange": "0.35",
-    "pctchange": "0.347%",
-    "volume": "1858696",
-    "marketCap": "20515922257.00",
+    "lastsale": "$99.26",
+    "netchange": "-2.02",
+    "pctchange": "-1.994%",
+    "volume": "1433460",
+    "marketCap": "20106738184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25104,11 +25146,11 @@
   {
     "symbol": "NRGV",
     "name": "Energy Vault Holdings Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.05",
-    "pctchange": "-2.825%",
-    "volume": "711659",
-    "marketCap": "261645760.00",
+    "lastsale": "$1.76",
+    "netchange": "0.04",
+    "pctchange": "2.326%",
+    "volume": "415740",
+    "marketCap": "267730545.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -25118,10 +25160,10 @@
   {
     "symbol": "NRK",
     "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ",
-    "lastsale": "$11.06",
-    "netchange": "-0.05",
-    "pctchange": "-0.45%",
-    "volume": "226940",
+    "lastsale": "$11.04",
+    "netchange": "-0.02",
+    "pctchange": "-0.181%",
+    "volume": "176346",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25132,11 +25174,11 @@
   {
     "symbol": "NRP",
     "name": "Natural Resource Partners LP Limited Partnership",
-    "lastsale": "$109.11",
-    "netchange": "0.12",
-    "pctchange": "0.11%",
-    "volume": "57661",
-    "marketCap": "1423789811.00",
+    "lastsale": "$107.00",
+    "netchange": "-2.11",
+    "pctchange": "-1.934%",
+    "volume": "33532",
+    "marketCap": "1396256161.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Coal Mining",
@@ -25146,11 +25188,11 @@
   {
     "symbol": "NRT",
     "name": "North European Oil Royality Trust Common Stock",
-    "lastsale": "$3.96",
-    "netchange": "0.03",
-    "pctchange": "0.763%",
-    "volume": "76769",
-    "marketCap": "36394736.00",
+    "lastsale": "$3.95",
+    "netchange": "-0.01",
+    "pctchange": "-0.253%",
+    "volume": "50955",
+    "marketCap": "36302831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -25160,10 +25202,10 @@
   {
     "symbol": "NRUC",
     "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)",
-    "lastsale": "$24.73",
-    "netchange": "0.17",
-    "pctchange": "0.692%",
-    "volume": "27151",
+    "lastsale": "$24.65",
+    "netchange": "-0.08",
+    "pctchange": "-0.323%",
+    "volume": "14164",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -25174,11 +25216,11 @@
   {
     "symbol": "NSA",
     "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest",
-    "lastsale": "$42.95",
-    "netchange": "-0.37",
-    "pctchange": "-0.854%",
-    "volume": "434373",
-    "marketCap": "3274695004.00",
+    "lastsale": "$43.40",
+    "netchange": "0.45",
+    "pctchange": "1.048%",
+    "volume": "597929",
+    "marketCap": "3309004964.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25188,10 +25230,10 @@
   {
     "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": "$23.38",
-    "netchange": "-0.08",
-    "pctchange": "-0.341%",
-    "volume": "6417",
+    "lastsale": "$23.60",
+    "netchange": "0.22",
+    "pctchange": "0.941%",
+    "volume": "6976",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25202,10 +25244,10 @@
   {
     "symbol": "NSA^B",
     "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.25",
-    "netchange": "-0.02",
-    "pctchange": "-0.09%",
-    "volume": "1550",
+    "lastsale": "$22.28",
+    "netchange": "0.03",
+    "pctchange": "0.135%",
+    "volume": "355",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25216,11 +25258,11 @@
   {
     "symbol": "NSC",
     "name": "Norfolk Southern Corporation Common Stock",
-    "lastsale": "$264.00",
-    "netchange": "-3.63",
-    "pctchange": "-1.356%",
-    "volume": "725224",
-    "marketCap": "59727270768.00",
+    "lastsale": "$260.78",
+    "netchange": "-3.22",
+    "pctchange": "-1.22%",
+    "volume": "754533",
+    "marketCap": "58998779056.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -25230,11 +25272,11 @@
   {
     "symbol": "NSP",
     "name": "Insperity Inc. Common Stock",
-    "lastsale": "$81.83",
-    "netchange": "-1.05",
-    "pctchange": "-1.267%",
-    "volume": "421998",
-    "marketCap": "3059066356.00",
+    "lastsale": "$82.91",
+    "netchange": "1.08",
+    "pctchange": "1.32%",
+    "volume": "524580",
+    "marketCap": "3099440200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -25244,11 +25286,11 @@
   {
     "symbol": "NTB",
     "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares",
-    "lastsale": "$37.29",
-    "netchange": "-0.25",
-    "pctchange": "-0.666%",
-    "volume": "153101",
-    "marketCap": "1772358088.00",
+    "lastsale": "$37.65",
+    "netchange": "0.36",
+    "pctchange": "0.965%",
+    "volume": "125389",
+    "marketCap": "1789468544.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -25258,10 +25300,10 @@
   {
     "symbol": "NTG",
     "name": "Tortoise Midstream Energy Fund Inc. Common Stock",
-    "lastsale": "$56.33",
-    "netchange": "0.58",
-    "pctchange": "1.04%",
-    "volume": "9482",
+    "lastsale": "$57.175",
+    "netchange": "1.375",
+    "pctchange": "2.464%",
+    "volume": "19246",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -25272,11 +25314,11 @@
   {
     "symbol": "NTR",
     "name": "Nutrien Ltd. Common Shares",
-    "lastsale": "$48.08",
-    "netchange": "0.03",
-    "pctchange": "0.062%",
-    "volume": "2175200",
-    "marketCap": "23787924060.00",
+    "lastsale": "$47.93",
+    "netchange": "-0.15",
+    "pctchange": "-0.312%",
+    "volume": "1544052",
+    "marketCap": "23713710487.00",
     "country": "Canada",
     "ipoyear": "2004",
     "industry": "Agricultural Chemicals",
@@ -25286,11 +25328,11 @@
   {
     "symbol": "NTST",
     "name": "NetSTREIT Corp. Common Stock",
-    "lastsale": "$15.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.064%",
-    "volume": "524937",
-    "marketCap": "1282499175.00",
+    "lastsale": "$15.70",
+    "netchange": "-0.02",
+    "pctchange": "-0.127%",
+    "volume": "487135",
+    "marketCap": "1280867497.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25300,11 +25342,11 @@
   {
     "symbol": "NTZ",
     "name": "Natuzzi S.p.A.",
-    "lastsale": "$4.95",
-    "netchange": "0.0501",
-    "pctchange": "1.022%",
-    "volume": "705",
-    "marketCap": "54522315.00",
+    "lastsale": "$5.065",
+    "netchange": "0.115",
+    "pctchange": "2.323%",
+    "volume": "464",
+    "marketCap": "55788995.00",
     "country": "Italy",
     "ipoyear": "1993",
     "industry": "Home Furnishings",
@@ -25314,11 +25356,11 @@
   {
     "symbol": "NU",
     "name": "Nu Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$11.96",
-    "netchange": "-0.04",
-    "pctchange": "-0.333%",
-    "volume": "37504328",
-    "marketCap": "57000608362.00",
+    "lastsale": "$12.03",
+    "netchange": "0.07",
+    "pctchange": "0.585%",
+    "volume": "33500624",
+    "marketCap": "57334223963.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -25328,11 +25370,11 @@
   {
     "symbol": "NUE",
     "name": "Nucor Corporation Common Stock",
-    "lastsale": "$145.57",
-    "netchange": "-3.74",
-    "pctchange": "-2.505%",
-    "volume": "2115855",
-    "marketCap": "34181716182.00",
+    "lastsale": "$142.57",
+    "netchange": "-3.00",
+    "pctchange": "-2.061%",
+    "volume": "1838349",
+    "marketCap": "33477277434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -25342,11 +25384,11 @@
   {
     "symbol": "NUS",
     "name": "Nu Skin Enterprises Inc. Common Stock",
-    "lastsale": "$7.69",
-    "netchange": "-0.10",
-    "pctchange": "-1.284%",
-    "volume": "488299",
-    "marketCap": "382277744.00",
+    "lastsale": "$7.50",
+    "netchange": "-0.19",
+    "pctchange": "-2.471%",
+    "volume": "542709",
+    "marketCap": "372832650.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Pharmaceuticals",
@@ -25356,10 +25398,10 @@
   {
     "symbol": "NUV",
     "name": "Nuveen Municipal Value Fund Inc. Common Stock",
-    "lastsale": "$8.88",
-    "netchange": "-0.06",
-    "pctchange": "-0.671%",
-    "volume": "427485",
+    "lastsale": "$8.92",
+    "netchange": "0.04",
+    "pctchange": "0.45%",
+    "volume": "359794",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -25370,11 +25412,11 @@
   {
     "symbol": "NUVB",
     "name": "Nuvation Bio Inc. Class A Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "0.02",
-    "pctchange": "0.727%",
-    "volume": "1621051",
-    "marketCap": "932289274.00",
+    "lastsale": "$2.85",
+    "netchange": "0.08",
+    "pctchange": "2.888%",
+    "volume": "2189945",
+    "marketCap": "959214596.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25384,10 +25426,10 @@
   {
     "symbol": "NUW",
     "name": "Nuveen AMT-Free Municipal Value Fund",
-    "lastsale": "$13.93",
-    "netchange": "-0.13",
-    "pctchange": "-0.925%",
-    "volume": "42219",
+    "lastsale": "$13.95",
+    "netchange": "0.02",
+    "pctchange": "0.144%",
+    "volume": "40392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -25398,10 +25440,10 @@
   {
     "symbol": "NVG",
     "name": "Nuveen AMT-Free Municipal Credit Income Fund ",
-    "lastsale": "$13.16",
-    "netchange": "-0.17",
-    "pctchange": "-1.275%",
-    "volume": "730912",
+    "lastsale": "$13.19",
+    "netchange": "0.03",
+    "pctchange": "0.228%",
+    "volume": "585546",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25412,11 +25454,11 @@
   {
     "symbol": "NVGS",
     "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)",
-    "lastsale": "$15.64",
-    "netchange": "0.19",
-    "pctchange": "1.23%",
-    "volume": "136859",
-    "marketCap": "1144982285.00",
+    "lastsale": "$15.38",
+    "netchange": "-0.26",
+    "pctchange": "-1.662%",
+    "volume": "292364",
+    "marketCap": "1125948053.00",
     "country": "Isle of Man",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -25426,11 +25468,11 @@
   {
     "symbol": "NVO",
     "name": "Novo Nordisk A/S Common Stock",
-    "lastsale": "$108.82",
-    "netchange": "-0.15",
-    "pctchange": "-0.138%",
-    "volume": "3912083",
-    "marketCap": "485579791664.00",
+    "lastsale": "$110.77",
+    "netchange": "1.95",
+    "pctchange": "1.792%",
+    "volume": "6044904",
+    "marketCap": "494281138786.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25440,11 +25482,11 @@
   {
     "symbol": "NVR",
     "name": "NVR Inc. Common Stock",
-    "lastsale": "$8955.01",
-    "netchange": "-94.95",
-    "pctchange": "-1.049%",
-    "volume": "15926",
-    "marketCap": "27437040219.00",
+    "lastsale": "$8946.33",
+    "netchange": "-8.68",
+    "pctchange": "-0.097%",
+    "volume": "21526",
+    "marketCap": "27410445775.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Homebuilding",
@@ -25454,11 +25496,11 @@
   {
     "symbol": "NVRI",
     "name": "Enviri Corporation Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "-0.08",
-    "pctchange": "-1.051%",
-    "volume": "584214",
-    "marketCap": "603417717.00",
+    "lastsale": "$7.57",
+    "netchange": "0.04",
+    "pctchange": "0.531%",
+    "volume": "1064454",
+    "marketCap": "606623123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -25468,11 +25510,11 @@
   {
     "symbol": "NVRO",
     "name": "Nevro Corp. Common Stock",
-    "lastsale": "$4.07",
-    "netchange": "-0.07",
-    "pctchange": "-1.691%",
-    "volume": "550913",
-    "marketCap": "152509502.00",
+    "lastsale": "$4.19",
+    "netchange": "0.12",
+    "pctchange": "2.948%",
+    "volume": "433982",
+    "marketCap": "157006096.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25482,11 +25524,11 @@
   {
     "symbol": "NVS",
     "name": "Novartis AG Common Stock",
-    "lastsale": "$102.52",
-    "netchange": "0.68",
-    "pctchange": "0.668%",
-    "volume": "991894",
-    "marketCap": "209554364245.00",
+    "lastsale": "$101.99",
+    "netchange": "-0.53",
+    "pctchange": "-0.517%",
+    "volume": "802310",
+    "marketCap": "208471026232.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25496,11 +25538,11 @@
   {
     "symbol": "NVST",
     "name": "Envista Holdings Corporation Common Stock",
-    "lastsale": "$20.08",
-    "netchange": "-0.49",
-    "pctchange": "-2.382%",
-    "volume": "2628897",
-    "marketCap": "3455704065.00",
+    "lastsale": "$19.89",
+    "netchange": "-0.19",
+    "pctchange": "-0.946%",
+    "volume": "1515852",
+    "marketCap": "3423005670.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -25510,11 +25552,11 @@
   {
     "symbol": "NVT",
     "name": "nVent Electric plc Ordinary Shares ",
-    "lastsale": "$77.69",
-    "netchange": "-1.50",
-    "pctchange": "-1.894%",
-    "volume": "1061263",
-    "marketCap": "12804537637.00",
+    "lastsale": "$76.89",
+    "netchange": "-0.80",
+    "pctchange": "-1.03%",
+    "volume": "993108",
+    "marketCap": "12672685017.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -25524,11 +25566,11 @@
   {
     "symbol": "NWG",
     "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)",
-    "lastsale": "$10.56",
-    "netchange": "0.17",
-    "pctchange": "1.636%",
-    "volume": "1704965",
-    "marketCap": "42470485855.00",
+    "lastsale": "$10.63",
+    "netchange": "0.07",
+    "pctchange": "0.663%",
+    "volume": "1857982",
+    "marketCap": "42752013697.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Commercial Banks",
@@ -25538,11 +25580,11 @@
   {
     "symbol": "NWN",
     "name": "Northwest Natural Holding Company Common Stock",
-    "lastsale": "$42.30",
-    "netchange": "-0.63",
-    "pctchange": "-1.468%",
-    "volume": "133725",
-    "marketCap": "1697585630.00",
+    "lastsale": "$41.90",
+    "netchange": "-0.40",
+    "pctchange": "-0.946%",
+    "volume": "141726",
+    "marketCap": "1681532811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -25552,11 +25594,11 @@
   {
     "symbol": "NX",
     "name": "Quanex Building Products Corporation Common Stock",
-    "lastsale": "$29.16",
-    "netchange": "-0.42",
-    "pctchange": "-1.42%",
-    "volume": "285825",
-    "marketCap": "1377870361.00",
+    "lastsale": "$29.19",
+    "netchange": "0.03",
+    "pctchange": "0.103%",
+    "volume": "225963",
+    "marketCap": "1379287923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25566,11 +25608,11 @@
   {
     "symbol": "NXC",
     "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$13.26",
-    "netchange": "-0.22",
-    "pctchange": "-1.632%",
-    "volume": "47660",
-    "marketCap": "84345309.00",
+    "lastsale": "$13.33",
+    "netchange": "0.07",
+    "pctchange": "0.528%",
+    "volume": "21305",
+    "marketCap": "84790570.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -25580,11 +25622,11 @@
   {
     "symbol": "NXDT",
     "name": "NexPoint Diversified Real Estate Trust Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "-0.08",
-    "pctchange": "-1.465%",
-    "volume": "175349",
-    "marketCap": "225555865.00",
+    "lastsale": "$5.42",
+    "netchange": "0.04",
+    "pctchange": "0.743%",
+    "volume": "103097",
+    "marketCap": "227232860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25594,10 +25636,10 @@
   {
     "symbol": "NXDT^A",
     "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)",
-    "lastsale": "$16.34",
-    "netchange": "0.03",
-    "pctchange": "0.184%",
-    "volume": "2009",
+    "lastsale": "$16.2711",
+    "netchange": "-0.0689",
+    "pctchange": "-0.422%",
+    "volume": "491",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25608,11 +25650,11 @@
   {
     "symbol": "NXE",
     "name": "Nexgen Energy Ltd. Common Shares",
-    "lastsale": "$8.47",
-    "netchange": "0.14",
-    "pctchange": "1.681%",
-    "volume": "6168975",
-    "marketCap": "4782971707.00",
+    "lastsale": "$8.37",
+    "netchange": "-0.10",
+    "pctchange": "-1.181%",
+    "volume": "4547213",
+    "marketCap": "4726502147.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Other Metals and Minerals",
@@ -25622,11 +25664,11 @@
   {
     "symbol": "NXG",
     "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$49.27",
-    "netchange": "2.21",
-    "pctchange": "4.696%",
-    "volume": "32032",
-    "marketCap": "128186449.00",
+    "lastsale": "$49.53",
+    "netchange": "0.26",
+    "pctchange": "0.528%",
+    "volume": "30115",
+    "marketCap": "128862894.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "",
@@ -25636,10 +25678,10 @@
   {
     "symbol": "NXJ",
     "name": "Nuveen New Jersey Qualified Municipal Fund ",
-    "lastsale": "$12.64",
-    "netchange": "-0.03",
-    "pctchange": "-0.237%",
-    "volume": "73908",
+    "lastsale": "$12.66",
+    "netchange": "0.02",
+    "pctchange": "0.158%",
+    "volume": "50838",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -25650,11 +25692,11 @@
   {
     "symbol": "NXN",
     "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$11.9036",
-    "netchange": "-0.0464",
-    "pctchange": "-0.388%",
-    "volume": "20254",
-    "marketCap": "46720380.00",
+    "lastsale": "$11.9102",
+    "netchange": "0.0066",
+    "pctchange": "0.055%",
+    "volume": "11068",
+    "marketCap": "46746284.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25664,11 +25706,11 @@
   {
     "symbol": "NXP",
     "name": "Nuveen Select Tax Free Income Portfolio Common Stock",
-    "lastsale": "$14.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.337%",
-    "volume": "87743",
-    "marketCap": "692626872.00",
+    "lastsale": "$14.83",
+    "netchange": "0.03",
+    "pctchange": "0.203%",
+    "volume": "41913",
+    "marketCap": "694030846.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25678,11 +25720,11 @@
   {
     "symbol": "NXRT",
     "name": "NexPoint Residential Trust Inc. Common Stock",
-    "lastsale": "$46.02",
-    "netchange": "-0.91",
-    "pctchange": "-1.939%",
-    "volume": "72649",
-    "marketCap": "1169070773.00",
+    "lastsale": "$46.14",
+    "netchange": "0.12",
+    "pctchange": "0.261%",
+    "volume": "66789",
+    "marketCap": "1172119197.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25692,11 +25734,11 @@
   {
     "symbol": "NYC",
     "name": "American Strategic Investment Co. Class A Common Stock",
-    "lastsale": "$8.4124",
-    "netchange": "-0.1676",
-    "pctchange": "-1.953%",
-    "volume": "2583",
-    "marketCap": "22410465.00",
+    "lastsale": "$8.445",
+    "netchange": "0.0326",
+    "pctchange": "0.388%",
+    "volume": "2860",
+    "marketCap": "22497311.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25706,11 +25748,11 @@
   {
     "symbol": "NYT",
     "name": "New York Times Company (The) Common Stock",
-    "lastsale": "$54.81",
-    "netchange": "0.21",
-    "pctchange": "0.385%",
-    "volume": "889657",
-    "marketCap": "8986343185.00",
+    "lastsale": "$56.23",
+    "netchange": "1.42",
+    "pctchange": "2.591%",
+    "volume": "1391227",
+    "marketCap": "9219158499.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -25720,10 +25762,10 @@
   {
     "symbol": "NZF",
     "name": "Nuveen Municipal Credit Income Fund ",
-    "lastsale": "$12.92",
-    "netchange": "-0.13",
-    "pctchange": "-0.996%",
-    "volume": "578528",
+    "lastsale": "$13.02",
+    "netchange": "0.10",
+    "pctchange": "0.774%",
+    "volume": "519893",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -25734,11 +25776,11 @@
   {
     "symbol": "O",
     "name": "Realty Income Corporation Common Stock",
-    "lastsale": "$56.06",
-    "netchange": "-0.11",
-    "pctchange": "-0.196%",
-    "volume": "3787917",
-    "marketCap": "49064331463.00",
+    "lastsale": "$56.17",
+    "netchange": "0.11",
+    "pctchange": "0.196%",
+    "volume": "3110882",
+    "marketCap": "49160604679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25748,10 +25790,10 @@
   {
     "symbol": "OAK^A",
     "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units",
-    "lastsale": "$22.67",
-    "netchange": "-0.02",
-    "pctchange": "-0.088%",
-    "volume": "3506",
+    "lastsale": "$22.69",
+    "netchange": "0.02",
+    "pctchange": "0.088%",
+    "volume": "7623",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25762,10 +25804,10 @@
   {
     "symbol": "OAK^B",
     "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units",
-    "lastsale": "$22.435",
-    "netchange": "0.0249",
-    "pctchange": "0.111%",
-    "volume": "4287",
+    "lastsale": "$22.305",
+    "netchange": "-0.13",
+    "pctchange": "-0.579%",
+    "volume": "10821",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25777,9 +25819,9 @@
     "symbol": "OBDC",
     "name": "Blue Owl Capital Corporation Common Stock",
     "lastsale": "$15.33",
-    "netchange": "-0.09",
-    "pctchange": "-0.584%",
-    "volume": "1737441",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1942542",
     "marketCap": "5982031270.00",
     "country": "",
     "ipoyear": "2019",
@@ -25790,11 +25832,11 @@
   {
     "symbol": "OBDE",
     "name": "Blue Owl Capital Corporation III Common Stock",
-    "lastsale": "$14.88",
-    "netchange": "-0.03",
-    "pctchange": "-0.201%",
-    "volume": "448933",
-    "marketCap": "1835549526.00",
+    "lastsale": "$14.95",
+    "netchange": "0.07",
+    "pctchange": "0.47%",
+    "volume": "358878",
+    "marketCap": "1844184504.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -25804,11 +25846,11 @@
   {
     "symbol": "OBK",
     "name": "Origin Bancorp Inc. Common Stock",
-    "lastsale": "$36.46",
-    "netchange": "0.94",
-    "pctchange": "2.646%",
-    "volume": "234846",
-    "marketCap": "1136412042.00",
+    "lastsale": "$36.43",
+    "netchange": "-0.03",
+    "pctchange": "-0.082%",
+    "volume": "120376",
+    "marketCap": "1135476980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25818,11 +25860,11 @@
   {
     "symbol": "OC",
     "name": "Owens Corning Inc Common Stock New",
-    "lastsale": "$200.16",
-    "netchange": "-3.08",
-    "pctchange": "-1.515%",
-    "volume": "596881",
-    "marketCap": "17170589691.00",
+    "lastsale": "$201.91",
+    "netchange": "1.75",
+    "pctchange": "0.874%",
+    "volume": "466430",
+    "marketCap": "17320712253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -25832,11 +25874,11 @@
   {
     "symbol": "OCFT",
     "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares",
-    "lastsale": "$2.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "34450",
-    "marketCap": "99448355.00",
+    "lastsale": "$2.4702",
+    "netchange": "-0.0798",
+    "pctchange": "-3.129%",
+    "volume": "8962",
+    "marketCap": "96336207.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -25846,11 +25888,11 @@
   {
     "symbol": "ODC",
     "name": "Oil-Dri Corporation Of America Common Stock",
-    "lastsale": "$68.74",
-    "netchange": "-0.76",
-    "pctchange": "-1.094%",
-    "volume": "14831",
-    "marketCap": "501113844.00",
+    "lastsale": "$68.06",
+    "netchange": "-0.68",
+    "pctchange": "-0.989%",
+    "volume": "17331",
+    "marketCap": "496156651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -25860,11 +25902,11 @@
   {
     "symbol": "ODV",
     "name": "Osisko Development Corp. Common Shares",
-    "lastsale": "$1.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.526%",
-    "volume": "152472",
-    "marketCap": "258136640.00",
+    "lastsale": "$1.85",
+    "netchange": "-0.04",
+    "pctchange": "-2.116%",
+    "volume": "64697",
+    "marketCap": "252673431.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -25874,11 +25916,11 @@
   {
     "symbol": "OEC",
     "name": "Orion S.A. Common Shares",
-    "lastsale": "$17.66",
-    "netchange": "-0.69",
-    "pctchange": "-3.76%",
-    "volume": "641745",
-    "marketCap": "1019339068.00",
+    "lastsale": "$17.98",
+    "netchange": "0.32",
+    "pctchange": "1.812%",
+    "volume": "302779",
+    "marketCap": "1037809538.00",
     "country": "Luxembourg",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -25888,11 +25930,11 @@
   {
     "symbol": "OFG",
     "name": "OFG Bancorp Common Stock",
-    "lastsale": "$45.00",
-    "netchange": "-0.37",
-    "pctchange": "-0.816%",
-    "volume": "173377",
-    "marketCap": "2065408335.00",
+    "lastsale": "$44.79",
+    "netchange": "-0.21",
+    "pctchange": "-0.467%",
+    "volume": "135538",
+    "marketCap": "2055769763.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25902,11 +25944,11 @@
   {
     "symbol": "OGE",
     "name": "OGE Energy Corp Common Stock",
-    "lastsale": "$43.10",
-    "netchange": "0.10",
-    "pctchange": "0.233%",
-    "volume": "850884",
-    "marketCap": "8660853585.00",
+    "lastsale": "$42.30",
+    "netchange": "-0.80",
+    "pctchange": "-1.856%",
+    "volume": "816354",
+    "marketCap": "8500095282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25916,11 +25958,11 @@
   {
     "symbol": "OGN",
     "name": "Organon & Co. Common Stock ",
-    "lastsale": "$15.56",
-    "netchange": "0.20",
-    "pctchange": "1.302%",
-    "volume": "2092043",
-    "marketCap": "4007304895.00",
+    "lastsale": "$15.12",
+    "netchange": "-0.44",
+    "pctchange": "-2.828%",
+    "volume": "2755404",
+    "marketCap": "3893987790.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25930,11 +25972,11 @@
   {
     "symbol": "OGS",
     "name": "ONE Gas Inc. Common Stock",
-    "lastsale": "$74.04",
-    "netchange": "-0.88",
-    "pctchange": "-1.175%",
-    "volume": "778859",
-    "marketCap": "4194755154.00",
+    "lastsale": "$72.62",
+    "netchange": "-1.42",
+    "pctchange": "-1.918%",
+    "volume": "455987",
+    "marketCap": "4114304691.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil/Gas Transmission",
@@ -25944,11 +25986,11 @@
   {
     "symbol": "OHI",
     "name": "Omega Healthcare Investors Inc. Common Stock",
-    "lastsale": "$39.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.025%",
-    "volume": "1916116",
-    "marketCap": "10644061390.00",
+    "lastsale": "$39.25",
+    "netchange": "-0.18",
+    "pctchange": "-0.457%",
+    "volume": "1322274",
+    "marketCap": "10595470697.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -25958,11 +26000,11 @@
   {
     "symbol": "OI",
     "name": "O-I Glass Inc. Common Stock",
-    "lastsale": "$11.90",
-    "netchange": "-0.23",
-    "pctchange": "-1.896%",
-    "volume": "919324",
-    "marketCap": "1840296777.00",
+    "lastsale": "$11.85",
+    "netchange": "-0.05",
+    "pctchange": "-0.42%",
+    "volume": "693285",
+    "marketCap": "1832564438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -25972,11 +26014,11 @@
   {
     "symbol": "OIA",
     "name": "Invesco Municipal Income Opportunities Trust Common Stock",
-    "lastsale": "$6.52",
-    "netchange": "-0.10",
-    "pctchange": "-1.511%",
-    "volume": "107543",
-    "marketCap": "310388440.00",
+    "lastsale": "$6.57",
+    "netchange": "0.05",
+    "pctchange": "0.767%",
+    "volume": "49269",
+    "marketCap": "312768720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -25986,11 +26028,11 @@
   {
     "symbol": "OII",
     "name": "Oceaneering International Inc. Common Stock",
-    "lastsale": "$28.36",
-    "netchange": "-0.37",
-    "pctchange": "-1.288%",
-    "volume": "889632",
-    "marketCap": "2866061458.00",
+    "lastsale": "$27.09",
+    "netchange": "-1.27",
+    "pctchange": "-4.478%",
+    "volume": "863426",
+    "marketCap": "2737715265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -26000,11 +26042,11 @@
   {
     "symbol": "OIS",
     "name": "Oil States International Inc. Common Stock",
-    "lastsale": "$5.39",
-    "netchange": "0.02",
-    "pctchange": "0.372%",
-    "volume": "515878",
-    "marketCap": "340168446.00",
+    "lastsale": "$5.22",
+    "netchange": "-0.17",
+    "pctchange": "-3.154%",
+    "volume": "581512",
+    "marketCap": "329439571.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Metal Fabrications",
@@ -26014,11 +26056,11 @@
   {
     "symbol": "OKE",
     "name": "ONEOK Inc. Common Stock",
-    "lastsale": "$110.12",
-    "netchange": "1.38",
-    "pctchange": "1.269%",
-    "volume": "2182444",
-    "marketCap": "64330363113.00",
+    "lastsale": "$109.00",
+    "netchange": "-1.12",
+    "pctchange": "-1.017%",
+    "volume": "2160001",
+    "marketCap": "63676076819.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26028,11 +26070,11 @@
   {
     "symbol": "OKLO",
     "name": "Oklo Inc. Class A common stock",
-    "lastsale": "$20.08",
-    "netchange": "-0.26",
-    "pctchange": "-1.278%",
-    "volume": "7301725",
-    "marketCap": "2451693102.00",
+    "lastsale": "$21.91",
+    "netchange": "1.83",
+    "pctchange": "9.114%",
+    "volume": "10950747",
+    "marketCap": "2675129276.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -26042,11 +26084,11 @@
   {
     "symbol": "OLN",
     "name": "Olin Corporation Common Stock",
-    "lastsale": "$41.01",
-    "netchange": "-0.86",
-    "pctchange": "-2.054%",
-    "volume": "920402",
-    "marketCap": "4781622424.00",
+    "lastsale": "$41.27",
+    "netchange": "0.26",
+    "pctchange": "0.634%",
+    "volume": "970271",
+    "marketCap": "4811937514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -26056,11 +26098,11 @@
   {
     "symbol": "OLO",
     "name": "Olo Inc. Class A Common Stock",
-    "lastsale": "$7.21",
-    "netchange": "-0.12",
-    "pctchange": "-1.637%",
-    "volume": "1195099",
-    "marketCap": "1180058746.00",
+    "lastsale": "$7.52",
+    "netchange": "0.31",
+    "pctchange": "4.30%",
+    "volume": "2538806",
+    "marketCap": "1230796362.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26070,11 +26112,11 @@
   {
     "symbol": "OLP",
     "name": "One Liberty Properties Inc. Common Stock",
-    "lastsale": "$29.51",
-    "netchange": "-0.16",
-    "pctchange": "-0.539%",
-    "volume": "51313",
-    "marketCap": "631132259.00",
+    "lastsale": "$29.40",
+    "netchange": "-0.11",
+    "pctchange": "-0.373%",
+    "volume": "40684",
+    "marketCap": "628779682.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Real Estate Investment Trusts",
@@ -26084,11 +26126,11 @@
   {
     "symbol": "OMC",
     "name": "Omnicom Group Inc. Common Stock",
-    "lastsale": "$103.14",
-    "netchange": "-0.13",
-    "pctchange": "-0.126%",
-    "volume": "1101735",
-    "marketCap": "20121901509.00",
+    "lastsale": "$103.42",
+    "netchange": "0.28",
+    "pctchange": "0.271%",
+    "volume": "1115249",
+    "marketCap": "20176527575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26098,11 +26140,11 @@
   {
     "symbol": "OMF",
     "name": "OneMain Holdings Inc. Common Stock",
-    "lastsale": "$57.29",
-    "netchange": "0.04",
-    "pctchange": "0.07%",
-    "volume": "753914",
-    "marketCap": "6837697048.00",
+    "lastsale": "$57.43",
+    "netchange": "0.14",
+    "pctchange": "0.244%",
+    "volume": "657960",
+    "marketCap": "6854406379.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -26112,11 +26154,11 @@
   {
     "symbol": "OMI",
     "name": "Owens & Minor Inc. Common Stock",
-    "lastsale": "$13.87",
-    "netchange": "-0.86",
-    "pctchange": "-5.838%",
-    "volume": "493100",
-    "marketCap": "1069501442.00",
+    "lastsale": "$13.63",
+    "netchange": "-0.24",
+    "pctchange": "-1.73%",
+    "volume": "332734",
+    "marketCap": "1050995288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -26126,11 +26168,11 @@
   {
     "symbol": "ONIT",
     "name": "Onity Group Inc. Common Stock",
-    "lastsale": "$33.04",
-    "netchange": "0.92",
-    "pctchange": "2.864%",
-    "volume": "46383",
-    "marketCap": "259973852.00",
+    "lastsale": "$33.02",
+    "netchange": "-0.02",
+    "pctchange": "-0.061%",
+    "volume": "42274",
+    "marketCap": "259816483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -26140,11 +26182,11 @@
   {
     "symbol": "ONL",
     "name": "Orion Office REIT Inc. Common Stock",
-    "lastsale": "$4.01",
-    "netchange": "-0.02",
-    "pctchange": "-0.496%",
-    "volume": "171819",
-    "marketCap": "224350686.00",
+    "lastsale": "$4.05",
+    "netchange": "0.04",
+    "pctchange": "0.998%",
+    "volume": "159971",
+    "marketCap": "226588598.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -26154,11 +26196,11 @@
   {
     "symbol": "ONON",
     "name": "On Holding AG Class A Ordinary Shares",
-    "lastsale": "$59.37",
-    "netchange": "0.37",
-    "pctchange": "0.627%",
-    "volume": "2512898",
-    "marketCap": "37382485370.00",
+    "lastsale": "$57.64",
+    "netchange": "-1.73",
+    "pctchange": "-2.914%",
+    "volume": "3515290",
+    "marketCap": "36293186066.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Shoe Manufacturing",
@@ -26168,11 +26210,11 @@
   {
     "symbol": "ONTF",
     "name": "ON24 Inc. Common Stock",
-    "lastsale": "$6.57",
-    "netchange": "-0.08",
-    "pctchange": "-1.203%",
-    "volume": "154164",
-    "marketCap": "273645598.00",
+    "lastsale": "$6.63",
+    "netchange": "0.06",
+    "pctchange": "0.913%",
+    "volume": "152800",
+    "marketCap": "276144645.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26182,11 +26224,11 @@
   {
     "symbol": "ONTO",
     "name": "Onto Innovation Inc. Common Stock",
-    "lastsale": "$164.99",
-    "netchange": "-5.14",
-    "pctchange": "-3.021%",
-    "volume": "950388",
-    "marketCap": "8149070422.00",
+    "lastsale": "$168.84",
+    "netchange": "3.85",
+    "pctchange": "2.333%",
+    "volume": "656902",
+    "marketCap": "8339226923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -26196,11 +26238,11 @@
   {
     "symbol": "OOMA",
     "name": "Ooma Inc. Common Stock",
-    "lastsale": "$16.04",
-    "netchange": "0.67",
-    "pctchange": "4.359%",
-    "volume": "381486",
-    "marketCap": "429872000.00",
+    "lastsale": "$14.91",
+    "netchange": "-1.13",
+    "pctchange": "-7.045%",
+    "volume": "364500",
+    "marketCap": "399588000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -26210,11 +26252,11 @@
   {
     "symbol": "OPAD",
     "name": "Offerpad Solutions Inc. Class A Common Stock",
-    "lastsale": "$4.23",
-    "netchange": "-0.66",
-    "pctchange": "-13.497%",
-    "volume": "34910",
-    "marketCap": "115791656.00",
+    "lastsale": "$3.99",
+    "netchange": "-0.24",
+    "pctchange": "-5.674%",
+    "volume": "43422",
+    "marketCap": "109221917.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -26224,11 +26266,11 @@
   {
     "symbol": "OPFI",
     "name": "OppFi Inc. Class A Common Stock",
-    "lastsale": "$7.35",
-    "netchange": "-0.38",
-    "pctchange": "-4.916%",
-    "volume": "649361",
-    "marketCap": "633674554.00",
+    "lastsale": "$7.29",
+    "netchange": "-0.06",
+    "pctchange": "-0.816%",
+    "volume": "524449",
+    "marketCap": "628501700.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -26238,10 +26280,10 @@
   {
     "symbol": "OPP",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock",
-    "lastsale": "$8.44",
-    "netchange": "-0.01",
-    "pctchange": "-0.118%",
-    "volume": "156769",
+    "lastsale": "$8.49",
+    "netchange": "0.05",
+    "pctchange": "0.592%",
+    "volume": "217081",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -26252,10 +26294,10 @@
   {
     "symbol": "OPP^A",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock",
-    "lastsale": "$18.37",
-    "netchange": "-0.04",
-    "pctchange": "-0.217%",
-    "volume": "1449",
+    "lastsale": "$18.34",
+    "netchange": "-0.03",
+    "pctchange": "-0.163%",
+    "volume": "5580",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26266,10 +26308,10 @@
   {
     "symbol": "OPP^B",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock",
-    "lastsale": "$19.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "501",
+    "lastsale": "$19.70",
+    "netchange": "-0.03",
+    "pctchange": "-0.152%",
+    "volume": "2938",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26280,11 +26322,11 @@
   {
     "symbol": "OPY",
     "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)",
-    "lastsale": "$64.19",
-    "netchange": "-1.16",
-    "pctchange": "-1.775%",
-    "volume": "39922",
-    "marketCap": "663172630.00",
+    "lastsale": "$63.42",
+    "netchange": "-0.77",
+    "pctchange": "-1.20%",
+    "volume": "28124",
+    "marketCap": "655217451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26294,11 +26336,11 @@
   {
     "symbol": "OR",
     "name": "Osisko Gold Royalties Ltd Common Shares",
-    "lastsale": "$19.57",
-    "netchange": "0.16",
-    "pctchange": "0.824%",
-    "volume": "410553",
-    "marketCap": "3644505170.00",
+    "lastsale": "$19.16",
+    "netchange": "-0.41",
+    "pctchange": "-2.095%",
+    "volume": "336792",
+    "marketCap": "3568151204.00",
     "country": "Canada",
     "ipoyear": "2016",
     "industry": "Precious Metals",
@@ -26308,11 +26350,11 @@
   {
     "symbol": "ORA",
     "name": "Ormat Technologies Inc. Common Stock",
-    "lastsale": "$78.20",
-    "netchange": "-0.55",
-    "pctchange": "-0.698%",
-    "volume": "530573",
-    "marketCap": "4729264333.00",
+    "lastsale": "$78.99",
+    "netchange": "0.79",
+    "pctchange": "1.01%",
+    "volume": "427832",
+    "marketCap": "4777040789.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Electric Utilities: Central",
@@ -26322,11 +26364,11 @@
   {
     "symbol": "ORC",
     "name": "Orchid Island Capital Inc. Common Stock",
-    "lastsale": "$7.81",
-    "netchange": "0.03",
-    "pctchange": "0.386%",
-    "volume": "1061783",
-    "marketCap": "612418377.00",
+    "lastsale": "$7.93",
+    "netchange": "0.12",
+    "pctchange": "1.536%",
+    "volume": "2048778",
+    "marketCap": "621828135.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -26336,11 +26378,11 @@
   {
     "symbol": "ORCL",
     "name": "Oracle Corporation Common Stock",
-    "lastsale": "$186.24",
-    "netchange": "-1.95",
-    "pctchange": "-1.036%",
-    "volume": "6387298",
-    "marketCap": "516065080320.00",
+    "lastsale": "$191.69",
+    "netchange": "5.45",
+    "pctchange": "2.926%",
+    "volume": "10468438",
+    "marketCap": "531166855920.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -26350,11 +26392,11 @@
   {
     "symbol": "ORI",
     "name": "Old Republic International Corporation Common Stock",
-    "lastsale": "$38.24",
-    "netchange": "0.04",
-    "pctchange": "0.105%",
-    "volume": "739831",
-    "marketCap": "9696027328.00",
+    "lastsale": "$37.63",
+    "netchange": "-0.61",
+    "pctchange": "-1.595%",
+    "volume": "940546",
+    "marketCap": "9541357436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -26364,11 +26406,11 @@
   {
     "symbol": "ORN",
     "name": "Orion Group Holdings Inc. Common",
-    "lastsale": "$8.74",
-    "netchange": "-0.16",
-    "pctchange": "-1.798%",
-    "volume": "338938",
-    "marketCap": "339997886.00",
+    "lastsale": "$8.52",
+    "netchange": "-0.22",
+    "pctchange": "-2.517%",
+    "volume": "215588",
+    "marketCap": "331439587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -26378,11 +26420,11 @@
   {
     "symbol": "OSCR",
     "name": "Oscar Health Inc. Class A Common Stock",
-    "lastsale": "$16.40",
-    "netchange": "-0.56",
-    "pctchange": "-3.302%",
-    "volume": "3040205",
-    "marketCap": "4055211879.00",
+    "lastsale": "$15.61",
+    "netchange": "-0.79",
+    "pctchange": "-4.817%",
+    "volume": "5740327",
+    "marketCap": "3859869355.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -26392,11 +26434,11 @@
   {
     "symbol": "OSK",
     "name": "Oshkosh Corporation (Holding Company)Common Stock",
-    "lastsale": "$111.88",
-    "netchange": "-1.55",
-    "pctchange": "-1.366%",
-    "volume": "448490",
-    "marketCap": "7279471864.00",
+    "lastsale": "$106.63",
+    "netchange": "-5.25",
+    "pctchange": "-4.693%",
+    "volume": "1756332",
+    "marketCap": "6937880630.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -26406,11 +26448,11 @@
   {
     "symbol": "OTIS",
     "name": "Otis Worldwide Corporation Common Stock ",
-    "lastsale": "$99.12",
-    "netchange": "-2.01",
-    "pctchange": "-1.988%",
-    "volume": "1989342",
-    "marketCap": "39594527139.00",
+    "lastsale": "$99.80",
+    "netchange": "0.68",
+    "pctchange": "0.686%",
+    "volume": "1475696",
+    "marketCap": "39866160295.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Electronics/Appliances",
@@ -26420,11 +26462,11 @@
   {
     "symbol": "OUST",
     "name": "Ouster Inc. Common Stock",
-    "lastsale": "$8.94",
-    "netchange": "0.04",
-    "pctchange": "0.449%",
-    "volume": "863460",
-    "marketCap": "444949513.00",
+    "lastsale": "$10.39",
+    "netchange": "1.45",
+    "pctchange": "16.219%",
+    "volume": "2544208",
+    "marketCap": "517116939.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26434,11 +26476,11 @@
   {
     "symbol": "OUT",
     "name": "OUTFRONT Media Inc. Common Stock",
-    "lastsale": "$18.91",
-    "netchange": "-0.18",
-    "pctchange": "-0.943%",
-    "volume": "1600551",
-    "marketCap": "3138791043.00",
+    "lastsale": "$18.95",
+    "netchange": "0.04",
+    "pctchange": "0.212%",
+    "volume": "2720712",
+    "marketCap": "3145430474.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -26448,11 +26490,11 @@
   {
     "symbol": "OVV",
     "name": "Ovintiv Inc. (DE)",
-    "lastsale": "$42.67",
-    "netchange": "0.06",
-    "pctchange": "0.141%",
-    "volume": "3686528",
-    "marketCap": "11269147000.00",
+    "lastsale": "$41.20",
+    "netchange": "-1.47",
+    "pctchange": "-3.445%",
+    "volume": "3184764",
+    "marketCap": "10880920000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26462,11 +26504,11 @@
   {
     "symbol": "OWL",
     "name": "Blue Owl Capital Inc. Class A Common Stock",
-    "lastsale": "$23.50",
-    "netchange": "0.07",
-    "pctchange": "0.299%",
-    "volume": "6415055",
-    "marketCap": "35097726721.00",
+    "lastsale": "$23.60",
+    "netchange": "0.10",
+    "pctchange": "0.426%",
+    "volume": "6489738",
+    "marketCap": "35247078750.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -26476,11 +26518,11 @@
   {
     "symbol": "OWLT",
     "name": "Owlet Inc. Class A Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "-0.40",
-    "pctchange": "-8.163%",
-    "volume": "54734",
-    "marketCap": "72162383.00",
+    "lastsale": "$4.85",
+    "netchange": "0.35",
+    "pctchange": "7.778%",
+    "volume": "27991",
+    "marketCap": "77775012.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26490,11 +26532,11 @@
   {
     "symbol": "OXM",
     "name": "Oxford Industries Inc. Common Stock",
-    "lastsale": "$79.99",
-    "netchange": "-1.30",
-    "pctchange": "-1.599%",
-    "volume": "301838",
-    "marketCap": "1255466087.00",
+    "lastsale": "$79.85",
+    "netchange": "-0.14",
+    "pctchange": "-0.175%",
+    "volume": "199797",
+    "marketCap": "1253268747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -26504,11 +26546,11 @@
   {
     "symbol": "OXY",
     "name": "Occidental Petroleum Corporation Common Stock",
-    "lastsale": "$48.48",
-    "netchange": "-0.42",
-    "pctchange": "-0.859%",
-    "volume": "9920086",
-    "marketCap": "45490870676.00",
+    "lastsale": "$47.54",
+    "netchange": "-0.94",
+    "pctchange": "-1.939%",
+    "volume": "16567108",
+    "marketCap": "44608828217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26518,11 +26560,11 @@
   {
     "symbol": "PAAS",
     "name": "Pan American Silver Corp. Common Stock",
-    "lastsale": "$22.76",
-    "netchange": "0.14",
-    "pctchange": "0.619%",
-    "volume": "2377407",
-    "marketCap": "8294654400.00",
+    "lastsale": "$22.17",
+    "netchange": "-0.59",
+    "pctchange": "-2.592%",
+    "volume": "2658440",
+    "marketCap": "8079634800.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -26532,11 +26574,11 @@
   {
     "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": "$197.86",
-    "netchange": "12.45",
-    "pctchange": "6.715%",
-    "volume": "64190",
-    "marketCap": "9997419824.00",
+    "lastsale": "$191.95",
+    "netchange": "-5.91",
+    "pctchange": "-2.987%",
+    "volume": "65617",
+    "marketCap": "9698800845.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -26546,11 +26588,11 @@
   {
     "symbol": "PACK",
     "name": "Ranpak Holdings Corp Class A Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "-0.30",
-    "pctchange": "-3.741%",
-    "volume": "271505",
-    "marketCap": "642746873.00",
+    "lastsale": "$7.82",
+    "netchange": "0.10",
+    "pctchange": "1.295%",
+    "volume": "201916",
+    "marketCap": "651072610.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Containers/Packaging",
@@ -26560,11 +26602,11 @@
   {
     "symbol": "PACS",
     "name": "PACS Group Inc. Common Stock",
-    "lastsale": "$14.62",
-    "netchange": "-0.56",
-    "pctchange": "-3.689%",
-    "volume": "715062",
-    "marketCap": "2228084096.00",
+    "lastsale": "$15.51",
+    "netchange": "0.89",
+    "pctchange": "6.088%",
+    "volume": "1469457",
+    "marketCap": "2363719859.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -26574,11 +26616,11 @@
   {
     "symbol": "PAG",
     "name": "Penske Automotive Group Inc. Common Stock",
-    "lastsale": "$163.74",
-    "netchange": "-1.70",
-    "pctchange": "-1.028%",
-    "volume": "96554",
-    "marketCap": "10932782422.00",
+    "lastsale": "$163.88",
+    "netchange": "0.14",
+    "pctchange": "0.086%",
+    "volume": "87921",
+    "marketCap": "10942130105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -26588,11 +26630,11 @@
   {
     "symbol": "PAGS",
     "name": "PagSeguro Digital Ltd. Class A Common Shares",
-    "lastsale": "$7.36",
-    "netchange": "-0.12",
-    "pctchange": "-1.604%",
-    "volume": "5747748",
-    "marketCap": "2324795884.00",
+    "lastsale": "$7.11",
+    "netchange": "-0.25",
+    "pctchange": "-3.397%",
+    "volume": "6196055",
+    "marketCap": "2245828633.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -26602,10 +26644,10 @@
   {
     "symbol": "PAI",
     "name": "Western Asset Investment Grade Income Fund Inc.",
-    "lastsale": "$12.70",
-    "netchange": "0.03",
-    "pctchange": "0.237%",
-    "volume": "14366",
+    "lastsale": "$13.01",
+    "netchange": "0.31",
+    "pctchange": "2.441%",
+    "volume": "68241",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26616,11 +26658,11 @@
   {
     "symbol": "PAM",
     "name": "Pampa Energia S.A.",
-    "lastsale": "$87.02",
-    "netchange": "0.96",
-    "pctchange": "1.116%",
-    "volume": "285684",
-    "marketCap": "4732639959.00",
+    "lastsale": "$87.42",
+    "netchange": "0.40",
+    "pctchange": "0.46%",
+    "volume": "193528",
+    "marketCap": "4754394222.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -26630,11 +26672,11 @@
   {
     "symbol": "PAR",
     "name": "PAR Technology Corporation Common Stock",
-    "lastsale": "$77.70",
-    "netchange": "-1.88",
-    "pctchange": "-2.362%",
-    "volume": "370833",
-    "marketCap": "2820905260.00",
+    "lastsale": "$78.70",
+    "netchange": "1.00",
+    "pctchange": "1.287%",
+    "volume": "337277",
+    "marketCap": "2857210347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26644,11 +26686,11 @@
   {
     "symbol": "PARR",
     "name": "Par Pacific Holdings Inc.  Common Stock",
-    "lastsale": "$16.26",
-    "netchange": "0.03",
-    "pctchange": "0.185%",
-    "volume": "758795",
-    "marketCap": "909781536.00",
+    "lastsale": "$16.07",
+    "netchange": "-0.19",
+    "pctchange": "-1.169%",
+    "volume": "596205",
+    "marketCap": "899150633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26658,11 +26700,11 @@
   {
     "symbol": "PATH",
     "name": "UiPath Inc. Class A Common Stock",
-    "lastsale": "$14.95",
-    "netchange": "-0.38",
-    "pctchange": "-2.479%",
-    "volume": "26231997",
-    "marketCap": "8221864984.00",
+    "lastsale": "$14.81",
+    "netchange": "-0.14",
+    "pctchange": "-0.936%",
+    "volume": "28275417",
+    "marketCap": "8144870930.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26672,10 +26714,10 @@
   {
     "symbol": "PAXS",
     "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.50",
-    "netchange": "-0.18",
-    "pctchange": "-1.079%",
-    "volume": "174336",
+    "lastsale": "$16.40",
+    "netchange": "-0.10",
+    "pctchange": "-0.606%",
+    "volume": "207078",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26686,11 +26728,11 @@
   {
     "symbol": "PAY",
     "name": "Paymentus Holdings Inc. Class A Common Stock",
-    "lastsale": "$37.15",
-    "netchange": "-0.16",
-    "pctchange": "-0.429%",
-    "volume": "223035",
-    "marketCap": "4630137348.00",
+    "lastsale": "$34.61",
+    "netchange": "-2.54",
+    "pctchange": "-6.837%",
+    "volume": "748501",
+    "marketCap": "4313568065.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -26700,11 +26742,11 @@
   {
     "symbol": "PAYC",
     "name": "Paycom Software Inc. Common Stock",
-    "lastsale": "$231.81",
-    "netchange": "0.07",
-    "pctchange": "0.03%",
-    "volume": "406151",
-    "marketCap": "13366638188.00",
+    "lastsale": "$236.48",
+    "netchange": "4.67",
+    "pctchange": "2.015%",
+    "volume": "487678",
+    "marketCap": "13635919929.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -26714,11 +26756,11 @@
   {
     "symbol": "PB",
     "name": "Prosperity Bancshares Inc. Common Stock",
-    "lastsale": "$82.17",
-    "netchange": "-1.21",
-    "pctchange": "-1.451%",
-    "volume": "310841",
-    "marketCap": "7827897605.00",
+    "lastsale": "$81.93",
+    "netchange": "-0.24",
+    "pctchange": "-0.292%",
+    "volume": "291866",
+    "marketCap": "7805034085.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26728,11 +26770,11 @@
   {
     "symbol": "PBA",
     "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)",
-    "lastsale": "$40.57",
-    "netchange": "0.45",
-    "pctchange": "1.122%",
-    "volume": "1830679",
-    "marketCap": "23539281980.00",
+    "lastsale": "$39.44",
+    "netchange": "-1.13",
+    "pctchange": "-2.785%",
+    "volume": "1806819",
+    "marketCap": "22883640160.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26742,11 +26784,11 @@
   {
     "symbol": "PBF",
     "name": "PBF Energy Inc. Class A Common Stock",
-    "lastsale": "$30.80",
-    "netchange": "-0.50",
-    "pctchange": "-1.597%",
-    "volume": "1430125",
-    "marketCap": "3545802876.00",
+    "lastsale": "$30.22",
+    "netchange": "-0.58",
+    "pctchange": "-1.883%",
+    "volume": "1481924",
+    "marketCap": "3479031263.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -26756,11 +26798,11 @@
   {
     "symbol": "PBH",
     "name": "Prestige Consumer Healthcare Inc. Common Stock",
-    "lastsale": "$85.68",
-    "netchange": "-0.14",
-    "pctchange": "-0.163%",
-    "volume": "292801",
-    "marketCap": "4233059299.00",
+    "lastsale": "$84.33",
+    "netchange": "-1.35",
+    "pctchange": "-1.576%",
+    "volume": "202704",
+    "marketCap": "4166361936.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26770,11 +26812,11 @@
   {
     "symbol": "PBI",
     "name": "Pitney Bowes Inc. Common Stock",
-    "lastsale": "$7.78",
-    "netchange": "-0.12",
-    "pctchange": "-1.519%",
-    "volume": "1703588",
-    "marketCap": "1413632387.00",
+    "lastsale": "$7.82",
+    "netchange": "0.04",
+    "pctchange": "0.514%",
+    "volume": "1459664",
+    "marketCap": "1420900420.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26784,10 +26826,10 @@
   {
     "symbol": "PBI^B",
     "name": "Pitney Bowes Inc 6.70% Notes Due 2043",
-    "lastsale": "$20.14",
-    "netchange": "0.05",
-    "pctchange": "0.249%",
-    "volume": "11097",
+    "lastsale": "$20.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.05%",
+    "volume": "11965",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26798,11 +26840,11 @@
   {
     "symbol": "PBR",
     "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock",
-    "lastsale": "$14.29",
-    "netchange": "0.26",
-    "pctchange": "1.853%",
-    "volume": "15093890",
-    "marketCap": "92457280737.00",
+    "lastsale": "$13.86",
+    "netchange": "-0.43",
+    "pctchange": "-3.009%",
+    "volume": "15639563",
+    "marketCap": "89675151226.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26812,11 +26854,11 @@
   {
     "symbol": "PBT",
     "name": "Permian Basin Royalty Trust Common Stock",
-    "lastsale": "$13.18",
-    "netchange": "0.31",
-    "pctchange": "2.409%",
-    "volume": "150743",
-    "marketCap": "614303931.00",
+    "lastsale": "$12.89",
+    "netchange": "-0.29",
+    "pctchange": "-2.20%",
+    "volume": "161247",
+    "marketCap": "600787380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26826,10 +26868,10 @@
   {
     "symbol": "PCF",
     "name": "High Income Securities Fund Common Stock",
-    "lastsale": "$6.775",
-    "netchange": "-0.035",
-    "pctchange": "-0.514%",
-    "volume": "160181",
+    "lastsale": "$6.81",
+    "netchange": "0.035",
+    "pctchange": "0.517%",
+    "volume": "206912",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26840,11 +26882,11 @@
   {
     "symbol": "PCG",
     "name": "Pacific Gas & Electric Co. Common Stock",
-    "lastsale": "$20.39",
-    "netchange": "-0.13",
-    "pctchange": "-0.634%",
-    "volume": "22751572",
-    "marketCap": "58716333729.00",
+    "lastsale": "$20.33",
+    "netchange": "-0.06",
+    "pctchange": "-0.294%",
+    "volume": "18681934",
+    "marketCap": "58543553933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -26854,10 +26896,10 @@
   {
     "symbol": "PCK",
     "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$6.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "122586",
+    "lastsale": "$6.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.332%",
+    "volume": "217792",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -26868,10 +26910,10 @@
   {
     "symbol": "PCM",
     "name": "PCM Fund Inc. Common Stock",
-    "lastsale": "$8.12",
-    "netchange": "-0.05",
-    "pctchange": "-0.612%",
-    "volume": "48294",
+    "lastsale": "$8.20",
+    "netchange": "0.08",
+    "pctchange": "0.985%",
+    "volume": "18590",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -26883,9 +26925,9 @@
     "symbol": "PCN",
     "name": "Pimco Corporate & Income Strategy Fund Common Stock",
     "lastsale": "$14.03",
-    "netchange": "-0.09",
-    "pctchange": "-0.637%",
-    "volume": "121702",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "259964",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26896,11 +26938,11 @@
   {
     "symbol": "PCOR",
     "name": "Procore Technologies Inc. Common Stock",
-    "lastsale": "$84.51",
-    "netchange": "-1.21",
-    "pctchange": "-1.412%",
-    "volume": "2992619",
-    "marketCap": "12563586696.00",
+    "lastsale": "$83.00",
+    "netchange": "-1.51",
+    "pctchange": "-1.787%",
+    "volume": "2917408",
+    "marketCap": "12339104198.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26910,10 +26952,10 @@
   {
     "symbol": "PCQ",
     "name": "PIMCO California Municipal Income Fund Common Stock",
-    "lastsale": "$9.69",
-    "netchange": "-0.02",
-    "pctchange": "-0.206%",
-    "volume": "46886",
+    "lastsale": "$9.73",
+    "netchange": "0.04",
+    "pctchange": "0.413%",
+    "volume": "129920",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26924,11 +26966,11 @@
   {
     "symbol": "PD",
     "name": "PagerDuty Inc. Common Stock",
-    "lastsale": "$20.99",
-    "netchange": "-0.57",
-    "pctchange": "-2.644%",
-    "volume": "2042968",
-    "marketCap": "1892354961.00",
+    "lastsale": "$21.27",
+    "netchange": "0.28",
+    "pctchange": "1.334%",
+    "volume": "1061597",
+    "marketCap": "1917598381.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -26938,10 +26980,10 @@
   {
     "symbol": "PDCC",
     "name": "Pearl Diver Credit Company Inc. Common Stock",
-    "lastsale": "$20.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "165",
+    "lastsale": "$20.6594",
+    "netchange": "-0.0306",
+    "pctchange": "-0.148%",
+    "volume": "339",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -26952,11 +26994,11 @@
   {
     "symbol": "PDI",
     "name": "PIMCO Dynamic Income Fund Common Stock",
-    "lastsale": "$19.25",
-    "netchange": "-0.06",
-    "pctchange": "-0.311%",
-    "volume": "1351416",
-    "marketCap": "4679482500.00",
+    "lastsale": "$19.30",
+    "netchange": "0.05",
+    "pctchange": "0.26%",
+    "volume": "1788875",
+    "marketCap": "4691637000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -26966,11 +27008,11 @@
   {
     "symbol": "PDM",
     "name": "Piedmont Office Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$9.21",
-    "netchange": "-0.05",
-    "pctchange": "-0.54%",
-    "volume": "564911",
-    "marketCap": "1142039521.00",
+    "lastsale": "$9.26",
+    "netchange": "0.05",
+    "pctchange": "0.543%",
+    "volume": "515379",
+    "marketCap": "1148239518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -26980,11 +27022,11 @@
   {
     "symbol": "PDO",
     "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.77",
-    "netchange": "-0.02",
-    "pctchange": "-0.145%",
-    "volume": "356519",
-    "marketCap": "1519080939.00",
+    "lastsale": "$13.85",
+    "netchange": "0.08",
+    "pctchange": "0.581%",
+    "volume": "717037",
+    "marketCap": "1527906391.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -26994,11 +27036,11 @@
   {
     "symbol": "PDS",
     "name": "Precision Drilling Corporation Common Stock",
-    "lastsale": "$61.28",
-    "netchange": "0.60",
-    "pctchange": "0.989%",
-    "volume": "46311",
-    "marketCap": "872476635.00",
+    "lastsale": "$58.98",
+    "netchange": "-2.30",
+    "pctchange": "-3.753%",
+    "volume": "62039",
+    "marketCap": "839730286.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -27008,10 +27050,10 @@
   {
     "symbol": "PDT",
     "name": "John Hancock Premium Dividend Fund",
-    "lastsale": "$13.03",
-    "netchange": "0.02",
-    "pctchange": "0.154%",
-    "volume": "146430",
+    "lastsale": "$12.98",
+    "netchange": "-0.05",
+    "pctchange": "-0.384%",
+    "volume": "198198",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27022,11 +27064,11 @@
   {
     "symbol": "PDX",
     "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$26.64",
-    "netchange": "-0.15",
-    "pctchange": "-0.56%",
-    "volume": "110809",
-    "marketCap": "1190994480.00",
+    "lastsale": "$26.61",
+    "netchange": "-0.03",
+    "pctchange": "-0.113%",
+    "volume": "45997",
+    "marketCap": "1189653270.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -27037,9 +27079,9 @@
     "symbol": "PEB",
     "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest",
     "lastsale": "$14.58",
-    "netchange": "-0.06",
-    "pctchange": "-0.41%",
-    "volume": "1420231",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "945096",
     "marketCap": "1745130384.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -27050,10 +27092,10 @@
   {
     "symbol": "PEB^E",
     "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4058",
+    "lastsale": "$22.2085",
+    "netchange": "-0.0515",
+    "pctchange": "-0.231%",
+    "volume": "6262",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27064,10 +27106,10 @@
   {
     "symbol": "PEB^F",
     "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.73",
-    "netchange": "0.12",
-    "pctchange": "0.531%",
-    "volume": "2194",
+    "lastsale": "$22.64",
+    "netchange": "-0.09",
+    "pctchange": "-0.396%",
+    "volume": "3473",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27078,10 +27120,10 @@
   {
     "symbol": "PEB^G",
     "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$21.66",
-    "netchange": "-0.21",
-    "pctchange": "-0.96%",
-    "volume": "7386",
+    "lastsale": "$21.7919",
+    "netchange": "0.1319",
+    "pctchange": "0.609%",
+    "volume": "8294",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27092,10 +27134,10 @@
   {
     "symbol": "PEB^H",
     "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.48",
-    "netchange": "0.10",
-    "pctchange": "0.516%",
-    "volume": "3291",
+    "lastsale": "$19.45",
+    "netchange": "-0.03",
+    "pctchange": "-0.154%",
+    "volume": "1815",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27106,11 +27148,11 @@
   {
     "symbol": "PEG",
     "name": "Public Service Enterprise Group Incorporated Common Stock",
-    "lastsale": "$91.52",
-    "netchange": "-0.28",
-    "pctchange": "-0.305%",
-    "volume": "2066541",
-    "marketCap": "45597590530.00",
+    "lastsale": "$90.00",
+    "netchange": "-1.52",
+    "pctchange": "-1.661%",
+    "volume": "1646753",
+    "marketCap": "44840287890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -27120,11 +27162,11 @@
   {
     "symbol": "PEN",
     "name": "Penumbra Inc. Common Stock",
-    "lastsale": "$242.70",
-    "netchange": "-6.38",
-    "pctchange": "-2.561%",
-    "volume": "194683",
-    "marketCap": "9314631597.00",
+    "lastsale": "$237.23",
+    "netchange": "-5.47",
+    "pctchange": "-2.254%",
+    "volume": "203819",
+    "marketCap": "9104697379.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -27134,10 +27176,10 @@
   {
     "symbol": "PEO",
     "name": "Adams Natural Resources Fund Inc. Common Stock",
-    "lastsale": "$22.98",
-    "netchange": "-0.08",
-    "pctchange": "-0.347%",
-    "volume": "35551",
+    "lastsale": "$22.45",
+    "netchange": "-0.53",
+    "pctchange": "-2.306%",
+    "volume": "151130",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27148,11 +27190,11 @@
   {
     "symbol": "PERF",
     "name": "Perfect Corp. Class A Ordinary Share",
-    "lastsale": "$2.51",
-    "netchange": "0.20",
-    "pctchange": "8.658%",
-    "volume": "143650",
-    "marketCap": "255640164.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.32",
+    "pctchange": "-12.749%",
+    "volume": "288010",
+    "marketCap": "223048589.00",
     "country": "Taiwan",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -27163,9 +27205,9 @@
     "symbol": "PFD",
     "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated",
     "lastsale": "$11.60",
-    "netchange": "0.14",
-    "pctchange": "1.222%",
-    "volume": "22190",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9183",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -27176,11 +27218,11 @@
   {
     "symbol": "PFE",
     "name": "Pfizer Inc. Common Stock",
-    "lastsale": "$25.70",
-    "netchange": "0.47",
-    "pctchange": "1.863%",
-    "volume": "43610203",
-    "marketCap": "145641643900.00",
+    "lastsale": "$25.73",
+    "netchange": "0.03",
+    "pctchange": "0.117%",
+    "volume": "31788290",
+    "marketCap": "145811653601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27190,11 +27232,11 @@
   {
     "symbol": "PFGC",
     "name": "Performance Food Group Company Common Stock",
-    "lastsale": "$90.57",
-    "netchange": "0.98",
-    "pctchange": "1.094%",
-    "volume": "1386837",
-    "marketCap": "14111265914.00",
+    "lastsale": "$90.19",
+    "netchange": "-0.38",
+    "pctchange": "-0.42%",
+    "volume": "942909",
+    "marketCap": "14052059985.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Food Distributors",
@@ -27204,11 +27246,11 @@
   {
     "symbol": "PFH",
     "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060",
-    "lastsale": "$19.2504",
-    "netchange": "0.0304",
-    "pctchange": "0.158%",
-    "volume": "32495",
-    "marketCap": "6872392800.00",
+    "lastsale": "$19.14",
+    "netchange": "-0.1104",
+    "pctchange": "-0.573%",
+    "volume": "39241",
+    "marketCap": "6832980000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Life Insurance",
@@ -27219,9 +27261,9 @@
     "symbol": "PFL",
     "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest",
     "lastsale": "$8.54",
-    "netchange": "0.025",
-    "pctchange": "0.294%",
-    "volume": "176645",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "143272",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27232,11 +27274,11 @@
   {
     "symbol": "PFLT",
     "name": "PennantPark Floating Rate Capital Ltd. Common Stock",
-    "lastsale": "$11.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "550689",
-    "marketCap": "918025753.00",
+    "lastsale": "$11.06",
+    "netchange": "0.03",
+    "pctchange": "0.272%",
+    "volume": "567974",
+    "marketCap": "920522650.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27246,10 +27288,10 @@
   {
     "symbol": "PFN",
     "name": "PIMCO Income Strategy Fund II",
-    "lastsale": "$7.56",
-    "netchange": "0.02",
-    "pctchange": "0.265%",
-    "volume": "316999",
+    "lastsale": "$7.57",
+    "netchange": "0.01",
+    "pctchange": "0.132%",
+    "volume": "330327",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27261,9 +27303,9 @@
     "symbol": "PFO",
     "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated",
     "lastsale": "$9.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.108%",
-    "volume": "7604",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "56843",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -27274,11 +27316,11 @@
   {
     "symbol": "PFS",
     "name": "Provident Financial Services Inc Common Stock",
-    "lastsale": "$20.62",
-    "netchange": "-0.34",
-    "pctchange": "-1.622%",
-    "volume": "465619",
-    "marketCap": "2690669303.00",
+    "lastsale": "$20.76",
+    "netchange": "0.14",
+    "pctchange": "0.679%",
+    "volume": "334370",
+    "marketCap": "2708937669.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Savings Institutions",
@@ -27288,11 +27330,11 @@
   {
     "symbol": "PFSI",
     "name": "PennyMac Financial Services Inc. Common Stock",
-    "lastsale": "$105.82",
-    "netchange": "0.18",
-    "pctchange": "0.17%",
-    "volume": "149224",
-    "marketCap": "5424101243.00",
+    "lastsale": "$107.07",
+    "netchange": "1.25",
+    "pctchange": "1.181%",
+    "volume": "165676",
+    "marketCap": "5488173503.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -27302,11 +27344,11 @@
   {
     "symbol": "PG",
     "name": "Procter & Gamble Company (The) Common Stock",
-    "lastsale": "$176.03",
-    "netchange": "0.92",
-    "pctchange": "0.525%",
-    "volume": "5015445",
-    "marketCap": "414557995556.00",
+    "lastsale": "$173.82",
+    "netchange": "-2.21",
+    "pctchange": "-1.255%",
+    "volume": "5738055",
+    "marketCap": "409353353335.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -27316,10 +27358,10 @@
   {
     "symbol": "PGP",
     "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.30",
-    "netchange": "0.14",
-    "pctchange": "1.716%",
-    "volume": "92344",
+    "lastsale": "$8.27",
+    "netchange": "-0.03",
+    "pctchange": "-0.361%",
+    "volume": "21547",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -27330,11 +27372,11 @@
   {
     "symbol": "PGR",
     "name": "Progressive Corporation (The) Common Stock",
-    "lastsale": "$261.29",
-    "netchange": "0.94",
-    "pctchange": "0.361%",
-    "volume": "2972004",
-    "marketCap": "153066687619.00",
+    "lastsale": "$254.56",
+    "netchange": "-6.73",
+    "pctchange": "-2.576%",
+    "volume": "3151322",
+    "marketCap": "149124176204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27344,11 +27386,11 @@
   {
     "symbol": "PGRE",
     "name": "Paramount Group Inc. Common Stock",
-    "lastsale": "$4.80",
-    "netchange": "0.04",
-    "pctchange": "0.84%",
-    "volume": "1005551",
-    "marketCap": "1044089218.00",
+    "lastsale": "$4.81",
+    "netchange": "0.01",
+    "pctchange": "0.208%",
+    "volume": "738884",
+    "marketCap": "1046264403.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -27359,9 +27401,9 @@
     "symbol": "PGRU",
     "name": "PropertyGuru Group Limited Ordinary Shares",
     "lastsale": "$6.66",
-    "netchange": "0.01",
-    "pctchange": "0.15%",
-    "volume": "58933",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18590",
     "marketCap": "1091924549.00",
     "country": "",
     "ipoyear": "2022",
@@ -27372,10 +27414,10 @@
   {
     "symbol": "PGZ",
     "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.775",
-    "netchange": "0.075",
-    "pctchange": "0.701%",
-    "volume": "19235",
+    "lastsale": "$10.87",
+    "netchange": "0.095",
+    "pctchange": "0.882%",
+    "volume": "17543",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -27386,11 +27428,11 @@
   {
     "symbol": "PH",
     "name": "Parker-Hannifin Corporation Common Stock",
-    "lastsale": "$694.71",
-    "netchange": "-1.78",
-    "pctchange": "-0.256%",
-    "volume": "465797",
-    "marketCap": "89423372009.00",
+    "lastsale": "$696.16",
+    "netchange": "1.45",
+    "pctchange": "0.209%",
+    "volume": "371921",
+    "marketCap": "89610016637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27400,10 +27442,10 @@
   {
     "symbol": "PHD",
     "name": "Pioneer Floating Rate Fund Inc.",
-    "lastsale": "$9.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.101%",
-    "volume": "59550",
+    "lastsale": "$9.865",
+    "netchange": "0.015",
+    "pctchange": "0.152%",
+    "volume": "28002",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27414,11 +27456,11 @@
   {
     "symbol": "PHG",
     "name": "Koninklijke Philips N.V. NY Registry Shares",
-    "lastsale": "$26.24",
-    "netchange": "-0.04",
-    "pctchange": "-0.152%",
-    "volume": "640041",
-    "marketCap": "23784018813.00",
+    "lastsale": "$26.21",
+    "netchange": "-0.03",
+    "pctchange": "-0.114%",
+    "volume": "901435",
+    "marketCap": "23756826719.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -27428,11 +27470,11 @@
   {
     "symbol": "PHI",
     "name": "PLDT Inc. Sponsored ADR",
-    "lastsale": "$22.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.305%",
-    "volume": "47637",
-    "marketCap": "4936874459.00",
+    "lastsale": "$22.93",
+    "netchange": "0.08",
+    "pctchange": "0.35%",
+    "volume": "39751",
+    "marketCap": "4954158921.00",
     "country": "Philippines",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -27442,11 +27484,11 @@
   {
     "symbol": "PHIN",
     "name": "PHINIA Inc. Common Stock",
-    "lastsale": "$53.18",
-    "netchange": "-1.07",
-    "pctchange": "-1.972%",
-    "volume": "437439",
-    "marketCap": "2236654757.00",
+    "lastsale": "$53.41",
+    "netchange": "0.23",
+    "pctchange": "0.432%",
+    "volume": "376903",
+    "marketCap": "2246328142.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -27456,10 +27498,10 @@
   {
     "symbol": "PHK",
     "name": "Pimco High Income Fund",
-    "lastsale": "$5.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "349363",
+    "lastsale": "$5.08",
+    "netchange": "0.02",
+    "pctchange": "0.395%",
+    "volume": "770612",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27470,11 +27512,11 @@
   {
     "symbol": "PHM",
     "name": "PulteGroup Inc. Common Stock",
-    "lastsale": "$127.87",
-    "netchange": "-1.43",
-    "pctchange": "-1.106%",
-    "volume": "1574296",
-    "marketCap": "26223858484.00",
+    "lastsale": "$126.82",
+    "netchange": "-1.05",
+    "pctchange": "-0.821%",
+    "volume": "1696835",
+    "marketCap": "26008522194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -27484,11 +27526,11 @@
   {
     "symbol": "PHR",
     "name": "Phreesia Inc. Common Stock",
-    "lastsale": "$21.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.142%",
-    "volume": "287619",
-    "marketCap": "1220749301.00",
+    "lastsale": "$21.73",
+    "netchange": "0.60",
+    "pctchange": "2.84%",
+    "volume": "415749",
+    "marketCap": "1255413266.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27498,10 +27540,10 @@
   {
     "symbol": "PHT",
     "name": "Pioneer High Income Fund Inc.",
-    "lastsale": "$7.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "38024",
+    "lastsale": "$7.96",
+    "netchange": "0.01",
+    "pctchange": "0.126%",
+    "volume": "67614",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27512,11 +27554,11 @@
   {
     "symbol": "PHX",
     "name": "PHX Minerals Inc. Common Stock",
-    "lastsale": "$3.88",
-    "netchange": "0.03",
-    "pctchange": "0.779%",
-    "volume": "70141",
-    "marketCap": "145425465.00",
+    "lastsale": "$3.81",
+    "netchange": "-0.07",
+    "pctchange": "-1.804%",
+    "volume": "126191",
+    "marketCap": "142801810.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -27526,11 +27568,11 @@
   {
     "symbol": "PII",
     "name": "Polaris Inc. Common Stock",
-    "lastsale": "$63.68",
-    "netchange": "-1.86",
-    "pctchange": "-2.838%",
-    "volume": "1159550",
-    "marketCap": "3551453213.00",
+    "lastsale": "$63.63",
+    "netchange": "-0.05",
+    "pctchange": "-0.079%",
+    "volume": "805475",
+    "marketCap": "3548664698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -27540,11 +27582,11 @@
   {
     "symbol": "PIM",
     "name": "Putnam Master Intermediate Income Trust Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "38739",
-    "marketCap": "166338734.00",
+    "lastsale": "$3.315",
+    "netchange": "0.005",
+    "pctchange": "0.151%",
+    "volume": "26574",
+    "marketCap": "166590001.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -27554,11 +27596,11 @@
   {
     "symbol": "PINE",
     "name": "Alpine Income Property Trust Inc. Common Stock",
-    "lastsale": "$17.83",
-    "netchange": "0.02",
-    "pctchange": "0.112%",
-    "volume": "69844",
-    "marketCap": "254487198.00",
+    "lastsale": "$17.65",
+    "netchange": "-0.18",
+    "pctchange": "-1.01%",
+    "volume": "70578",
+    "marketCap": "251918062.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -27568,11 +27610,11 @@
   {
     "symbol": "PINS",
     "name": "Pinterest Inc. Class A Common Stock",
-    "lastsale": "$31.58",
-    "netchange": "-0.72",
-    "pctchange": "-2.229%",
-    "volume": "7499106",
-    "marketCap": "21342592249.00",
+    "lastsale": "$32.28",
+    "netchange": "0.70",
+    "pctchange": "2.217%",
+    "volume": "9235188",
+    "marketCap": "21815670608.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -27582,11 +27624,11 @@
   {
     "symbol": "PIPR",
     "name": "Piper Sandler Companies Common Stock",
-    "lastsale": "$331.71",
-    "netchange": "-2.42",
-    "pctchange": "-0.724%",
-    "volume": "63382",
-    "marketCap": "5897643916.00",
+    "lastsale": "$333.15",
+    "netchange": "1.44",
+    "pctchange": "0.434%",
+    "volume": "74956",
+    "marketCap": "5923246422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -27596,11 +27638,11 @@
   {
     "symbol": "PJT",
     "name": "PJT Partners Inc. Class A Common Stock",
-    "lastsale": "$161.27",
-    "netchange": "0.18",
-    "pctchange": "0.112%",
-    "volume": "159168",
-    "marketCap": "3822433958.00",
+    "lastsale": "$164.21",
+    "netchange": "2.94",
+    "pctchange": "1.823%",
+    "volume": "176515",
+    "marketCap": "3892118064.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -27610,11 +27652,11 @@
   {
     "symbol": "PK",
     "name": "Park Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$15.74",
-    "netchange": "-0.08",
-    "pctchange": "-0.506%",
-    "volume": "4783954",
-    "marketCap": "3248808703.00",
+    "lastsale": "$15.65",
+    "netchange": "-0.09",
+    "pctchange": "-0.572%",
+    "volume": "2412098",
+    "marketCap": "3230232287.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -27624,11 +27666,11 @@
   {
     "symbol": "PKE",
     "name": "Park Aerospace Corp. Common Stock",
-    "lastsale": "$14.93",
-    "netchange": "-0.46",
-    "pctchange": "-2.989%",
-    "volume": "34672",
-    "marketCap": "298029555.00",
+    "lastsale": "$14.98",
+    "netchange": "0.05",
+    "pctchange": "0.335%",
+    "volume": "29970",
+    "marketCap": "299027644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27638,11 +27680,11 @@
   {
     "symbol": "PKG",
     "name": "Packaging Corporation of America Common Stock",
-    "lastsale": "$244.34",
-    "netchange": "0.35",
-    "pctchange": "0.143%",
-    "volume": "723365",
-    "marketCap": "21942939528.00",
+    "lastsale": "$242.86",
+    "netchange": "-1.48",
+    "pctchange": "-0.606%",
+    "volume": "894513",
+    "marketCap": "21810028214.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Containers/Packaging",
@@ -27652,11 +27694,11 @@
   {
     "symbol": "PKST",
     "name": "Peakstone Realty Trust Common Shares",
-    "lastsale": "$13.03",
-    "netchange": "-0.15",
-    "pctchange": "-1.138%",
-    "volume": "138378",
-    "marketCap": "474060731.00",
+    "lastsale": "$13.12",
+    "netchange": "0.09",
+    "pctchange": "0.691%",
+    "volume": "118965",
+    "marketCap": "477335133.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27666,11 +27708,11 @@
   {
     "symbol": "PKX",
     "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)",
-    "lastsale": "$47.00",
-    "netchange": "-1.10",
-    "pctchange": "-2.287%",
-    "volume": "534362",
-    "marketCap": "14264726916.00",
+    "lastsale": "$46.63",
+    "netchange": "-0.37",
+    "pctchange": "-0.787%",
+    "volume": "212194",
+    "marketCap": "14152430130.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -27680,11 +27722,11 @@
   {
     "symbol": "PL",
     "name": "Planet Labs PBC Class A Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.08",
-    "pctchange": "-1.918%",
-    "volume": "8450618",
-    "marketCap": "1200318488.00",
+    "lastsale": "$4.16",
+    "netchange": "0.07",
+    "pctchange": "1.711%",
+    "volume": "4665277",
+    "marketCap": "1220861836.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27694,11 +27736,11 @@
   {
     "symbol": "PLD",
     "name": "Prologis Inc. Common Stock",
-    "lastsale": "$113.79",
-    "netchange": "-1.26",
-    "pctchange": "-1.095%",
-    "volume": "2510221",
-    "marketCap": "105389453250.00",
+    "lastsale": "$112.00",
+    "netchange": "-1.79",
+    "pctchange": "-1.573%",
+    "volume": "3650814",
+    "marketCap": "103731600000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27708,11 +27750,11 @@
   {
     "symbol": "PLNT",
     "name": "Planet Fitness Inc. Common Stock",
-    "lastsale": "$100.37",
-    "netchange": "0.91",
-    "pctchange": "0.915%",
-    "volume": "609283",
-    "marketCap": "8490682717.00",
+    "lastsale": "$99.87",
+    "netchange": "-0.50",
+    "pctchange": "-0.498%",
+    "volume": "570175",
+    "marketCap": "8448385802.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -27722,11 +27764,11 @@
   {
     "symbol": "PLOW",
     "name": "Douglas Dynamics Inc. Common Stock",
-    "lastsale": "$25.32",
-    "netchange": "-0.93",
-    "pctchange": "-3.543%",
-    "volume": "100064",
-    "marketCap": "584741270.00",
+    "lastsale": "$25.43",
+    "netchange": "0.11",
+    "pctchange": "0.434%",
+    "volume": "113515",
+    "marketCap": "587281615.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -27736,11 +27778,11 @@
   {
     "symbol": "PLYM",
     "name": "Plymouth Industrial REIT Inc. Common Stock",
-    "lastsale": "$18.65",
-    "netchange": "0.18",
-    "pctchange": "0.975%",
-    "volume": "243360",
-    "marketCap": "846508319.00",
+    "lastsale": "$18.54",
+    "netchange": "-0.11",
+    "pctchange": "-0.59%",
+    "volume": "339851",
+    "marketCap": "841515508.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -27750,11 +27792,11 @@
   {
     "symbol": "PM",
     "name": "Philip Morris International Inc Common Stock",
-    "lastsale": "$132.49",
-    "netchange": "2.01",
-    "pctchange": "1.54%",
-    "volume": "4185382",
-    "marketCap": "205999878491.00",
+    "lastsale": "$130.56",
+    "netchange": "-1.93",
+    "pctchange": "-1.457%",
+    "volume": "4212498",
+    "marketCap": "202999050010.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -27764,10 +27806,10 @@
   {
     "symbol": "PMF",
     "name": "PIMCO Municipal Income Fund Common Stock",
-    "lastsale": "$9.52",
-    "netchange": "-0.03",
-    "pctchange": "-0.314%",
-    "volume": "95787",
+    "lastsale": "$9.56",
+    "netchange": "0.04",
+    "pctchange": "0.42%",
+    "volume": "89115",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27779,9 +27821,9 @@
     "symbol": "PML",
     "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest",
     "lastsale": "$8.76",
-    "netchange": "-0.04",
-    "pctchange": "-0.455%",
-    "volume": "190416",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "181363",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27792,11 +27834,11 @@
   {
     "symbol": "PMM",
     "name": "Putnam Managed Municipal Income Trust Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "-0.055",
-    "pctchange": "-0.861%",
-    "volume": "187763",
-    "marketCap": "308516661.00",
+    "lastsale": "$6.34",
+    "netchange": "0.01",
+    "pctchange": "0.158%",
+    "volume": "106150",
+    "marketCap": "309004049.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -27806,11 +27848,11 @@
   {
     "symbol": "PMO",
     "name": "Putnam Municipal Opportunities Trust Common Stock",
-    "lastsale": "$10.65",
-    "netchange": "-0.06",
-    "pctchange": "-0.56%",
-    "volume": "126676",
-    "marketCap": "361903689.00",
+    "lastsale": "$10.61",
+    "netchange": "-0.04",
+    "pctchange": "-0.376%",
+    "volume": "97876",
+    "marketCap": "360544426.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -27820,11 +27862,11 @@
   {
     "symbol": "PMT",
     "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.43",
-    "netchange": "-0.08",
-    "pctchange": "-0.592%",
-    "volume": "448762",
-    "marketCap": "1166542693.00",
+    "lastsale": "$13.56",
+    "netchange": "0.13",
+    "pctchange": "0.968%",
+    "volume": "399575",
+    "marketCap": "1177834618.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -27834,10 +27876,10 @@
   {
     "symbol": "PMT^A",
     "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.32",
-    "netchange": "-0.005",
-    "pctchange": "-0.021%",
-    "volume": "2400",
+    "lastsale": "$24.2689",
+    "netchange": "-0.0511",
+    "pctchange": "-0.21%",
+    "volume": "1885",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27848,10 +27890,10 @@
   {
     "symbol": "PMT^B",
     "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.29",
-    "netchange": "0.04",
-    "pctchange": "0.165%",
-    "volume": "4447",
+    "lastsale": "$24.21",
+    "netchange": "-0.08",
+    "pctchange": "-0.329%",
+    "volume": "4212",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27862,10 +27904,10 @@
   {
     "symbol": "PMT^C",
     "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.96",
-    "netchange": "-0.14",
-    "pctchange": "-0.697%",
-    "volume": "28707",
+    "lastsale": "$20.02",
+    "netchange": "0.06",
+    "pctchange": "0.301%",
+    "volume": "15707",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27876,11 +27918,11 @@
   {
     "symbol": "PMTU",
     "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028",
-    "lastsale": "$25.7999",
-    "netchange": "0.1199",
-    "pctchange": "0.467%",
-    "volume": "660",
-    "marketCap": "2241004082.00",
+    "lastsale": "$25.79",
+    "netchange": "-0.0099",
+    "pctchange": "-0.038%",
+    "volume": "206",
+    "marketCap": "2240144158.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27890,10 +27932,10 @@
   {
     "symbol": "PMX",
     "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.884%",
-    "volume": "94470",
+    "lastsale": "$7.87",
+    "netchange": "0.02",
+    "pctchange": "0.255%",
+    "volume": "80943",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27904,11 +27946,11 @@
   {
     "symbol": "PNC",
     "name": "PNC Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$208.83",
-    "netchange": "0.91",
-    "pctchange": "0.438%",
-    "volume": "1727008",
-    "marketCap": "82860283269.00",
+    "lastsale": "$208.63",
+    "netchange": "-0.20",
+    "pctchange": "-0.096%",
+    "volume": "1485940",
+    "marketCap": "82780926584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -27918,10 +27960,10 @@
   {
     "symbol": "PNF",
     "name": "PIMCO New York Municipal Income Fund Common Stock",
-    "lastsale": "$7.89",
-    "netchange": "-0.06",
-    "pctchange": "-0.755%",
-    "volume": "57014",
+    "lastsale": "$7.93",
+    "netchange": "0.04",
+    "pctchange": "0.507%",
+    "volume": "27026",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27932,10 +27974,10 @@
   {
     "symbol": "PNI",
     "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$7.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "98070",
+    "lastsale": "$7.61",
+    "netchange": "0.03",
+    "pctchange": "0.396%",
+    "volume": "75782",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27946,11 +27988,11 @@
   {
     "symbol": "PNNT",
     "name": "PennantPark Investment Corporation Common Stock",
-    "lastsale": "$6.75",
-    "netchange": "-0.03",
-    "pctchange": "-0.442%",
-    "volume": "378862",
-    "marketCap": "440748635.00",
+    "lastsale": "$6.86",
+    "netchange": "0.11",
+    "pctchange": "1.63%",
+    "volume": "472671",
+    "marketCap": "447931205.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27960,11 +28002,11 @@
   {
     "symbol": "PNR",
     "name": "Pentair plc. Ordinary Share",
-    "lastsale": "$108.06",
-    "netchange": "-0.70",
-    "pctchange": "-0.644%",
-    "volume": "944096",
-    "marketCap": "17854878933.00",
+    "lastsale": "$108.11",
+    "netchange": "0.05",
+    "pctchange": "0.046%",
+    "volume": "678743",
+    "marketCap": "17863140491.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -27974,11 +28016,11 @@
   {
     "symbol": "PNST",
     "name": "Pinstripes Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "-0.0304",
-    "pctchange": "-4.822%",
-    "volume": "52401",
-    "marketCap": "24052671.00",
+    "lastsale": "$0.5945",
+    "netchange": "-0.0055",
+    "pctchange": "-0.917%",
+    "volume": "151349",
+    "marketCap": "23832188.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -27988,11 +28030,11 @@
   {
     "symbol": "PNW",
     "name": "Pinnacle West Capital Corporation Common Stock",
-    "lastsale": "$92.45",
-    "netchange": "0.36",
-    "pctchange": "0.391%",
-    "volume": "891453",
-    "marketCap": "10511548359.00",
+    "lastsale": "$91.59",
+    "netchange": "-0.86",
+    "pctchange": "-0.93%",
+    "volume": "746651",
+    "marketCap": "10413766514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28002,11 +28044,11 @@
   {
     "symbol": "POR",
     "name": "Portland General Electric Co Common Stock",
-    "lastsale": "$46.46",
-    "netchange": "-0.31",
-    "pctchange": "-0.663%",
-    "volume": "655923",
-    "marketCap": "4899466711.00",
+    "lastsale": "$46.05",
+    "netchange": "-0.41",
+    "pctchange": "-0.882%",
+    "volume": "381052",
+    "marketCap": "4856229920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28016,11 +28058,11 @@
   {
     "symbol": "POST",
     "name": "Post Holdings Inc. Common Stock",
-    "lastsale": "$119.92",
-    "netchange": "-0.18",
-    "pctchange": "-0.15%",
-    "volume": "401433",
-    "marketCap": "7009716978.00",
+    "lastsale": "$117.48",
+    "netchange": "-2.44",
+    "pctchange": "-2.035%",
+    "volume": "539543",
+    "marketCap": "6867090982.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Packaged Foods",
@@ -28030,11 +28072,11 @@
   {
     "symbol": "PPG",
     "name": "PPG Industries Inc. Common Stock",
-    "lastsale": "$125.50",
-    "netchange": "-1.33",
-    "pctchange": "-1.049%",
-    "volume": "3389705",
-    "marketCap": "29116000000.00",
+    "lastsale": "$125.57",
+    "netchange": "0.07",
+    "pctchange": "0.056%",
+    "volume": "2500557",
+    "marketCap": "29132240000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -28044,11 +28086,11 @@
   {
     "symbol": "PPL",
     "name": "PPL Corporation Common Stock",
-    "lastsale": "$34.09",
-    "netchange": "0.07",
-    "pctchange": "0.206%",
-    "volume": "2764092",
-    "marketCap": "25157397470.00",
+    "lastsale": "$33.60",
+    "netchange": "-0.49",
+    "pctchange": "-1.437%",
+    "volume": "3815821",
+    "marketCap": "24795792168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28058,11 +28100,11 @@
   {
     "symbol": "PPT",
     "name": "Putnam Premier Income Trust Common Stock",
-    "lastsale": "$3.63",
-    "netchange": "0.02",
-    "pctchange": "0.554%",
-    "volume": "364360",
-    "marketCap": "361287595.00",
+    "lastsale": "$3.58",
+    "netchange": "-0.05",
+    "pctchange": "-1.377%",
+    "volume": "157067",
+    "marketCap": "356311182.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -28072,11 +28114,11 @@
   {
     "symbol": "PR",
     "name": "Permian Resources Corporation Class A Common Stock",
-    "lastsale": "$15.27",
-    "netchange": "0.12",
-    "pctchange": "0.792%",
-    "volume": "5287345",
-    "marketCap": "12267372113.00",
+    "lastsale": "$14.67",
+    "netchange": "-0.60",
+    "pctchange": "-3.929%",
+    "volume": "11263231",
+    "marketCap": "11785353562.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -28086,11 +28128,11 @@
   {
     "symbol": "PRA",
     "name": "ProAssurance Corporation Common Stock",
-    "lastsale": "$17.23",
-    "netchange": "0.48",
-    "pctchange": "2.866%",
-    "volume": "209948",
-    "marketCap": "881423101.00",
+    "lastsale": "$16.90",
+    "netchange": "-0.33",
+    "pctchange": "-1.915%",
+    "volume": "153621",
+    "marketCap": "864541521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -28100,11 +28142,11 @@
   {
     "symbol": "PRG",
     "name": "PROG Holdings Inc. Common Stock",
-    "lastsale": "$47.38",
+    "lastsale": "$46.89",
     "netchange": "-0.49",
-    "pctchange": "-1.024%",
-    "volume": "413071",
-    "marketCap": "1968326576.00",
+    "pctchange": "-1.034%",
+    "volume": "228906",
+    "marketCap": "1947970307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -28114,11 +28156,11 @@
   {
     "symbol": "PRGO",
     "name": "Perrigo Company plc Ordinary Shares",
-    "lastsale": "$28.43",
-    "netchange": "-0.48",
-    "pctchange": "-1.66%",
-    "volume": "1348975",
-    "marketCap": "3878642468.00",
+    "lastsale": "$28.07",
+    "netchange": "-0.36",
+    "pctchange": "-1.266%",
+    "volume": "1030721",
+    "marketCap": "3829528458.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28128,11 +28170,11 @@
   {
     "symbol": "PRH",
     "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062",
-    "lastsale": "$25.67",
-    "netchange": "0.06",
-    "pctchange": "0.234%",
-    "volume": "23943",
-    "marketCap": "9138520000.00",
+    "lastsale": "$25.55",
+    "netchange": "-0.12",
+    "pctchange": "-0.467%",
+    "volume": "16328",
+    "marketCap": "9095800000.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -28142,11 +28184,11 @@
   {
     "symbol": "PRI",
     "name": "Primerica Inc. Common Stock",
-    "lastsale": "$295.73",
-    "netchange": "-2.15",
-    "pctchange": "-0.722%",
-    "volume": "112789",
-    "marketCap": "9868924122.00",
+    "lastsale": "$295.59",
+    "netchange": "-0.14",
+    "pctchange": "-0.047%",
+    "volume": "143418",
+    "marketCap": "9864252126.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Life Insurance",
@@ -28156,10 +28198,10 @@
   {
     "symbol": "PRIF^D",
     "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029",
-    "lastsale": "$24.45",
-    "netchange": "0.3779",
-    "pctchange": "1.57%",
-    "volume": "1093",
+    "lastsale": "$24.33",
+    "netchange": "-0.12",
+    "pctchange": "-0.491%",
+    "volume": "270",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28170,10 +28212,10 @@
   {
     "symbol": "PRIF^F",
     "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027",
-    "lastsale": "$24.5001",
-    "netchange": "0.1501",
-    "pctchange": "0.616%",
-    "volume": "921",
+    "lastsale": "$24.49",
+    "netchange": "-0.0101",
+    "pctchange": "-0.041%",
+    "volume": "574",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28184,10 +28226,10 @@
   {
     "symbol": "PRIF^G",
     "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026",
-    "lastsale": "$25.27",
-    "netchange": "-0.03",
-    "pctchange": "-0.119%",
-    "volume": "10162",
+    "lastsale": "$25.28",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "30821",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28198,10 +28240,10 @@
   {
     "symbol": "PRIF^H",
     "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026",
-    "lastsale": "$24.489",
-    "netchange": "-0.301",
-    "pctchange": "-1.214%",
-    "volume": "555",
+    "lastsale": "$24.42",
+    "netchange": "-0.069",
+    "pctchange": "-0.282%",
+    "volume": "168",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28212,10 +28254,10 @@
   {
     "symbol": "PRIF^I",
     "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028",
-    "lastsale": "$23.775",
-    "netchange": "0.235",
-    "pctchange": "0.998%",
-    "volume": "680",
+    "lastsale": "$23.55",
+    "netchange": "-0.225",
+    "pctchange": "-0.946%",
+    "volume": "1300",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28226,10 +28268,10 @@
   {
     "symbol": "PRIF^J",
     "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028",
-    "lastsale": "$23.5085",
-    "netchange": "0.1085",
-    "pctchange": "0.464%",
-    "volume": "1874",
+    "lastsale": "$23.48",
+    "netchange": "-0.0285",
+    "pctchange": "-0.121%",
+    "volume": "7182",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28240,10 +28282,10 @@
   {
     "symbol": "PRIF^K",
     "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.7185",
-    "netchange": "-0.1947",
-    "pctchange": "-0.85%",
-    "volume": "541",
+    "lastsale": "$22.75",
+    "netchange": "0.0315",
+    "pctchange": "0.139%",
+    "volume": "206",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28254,10 +28296,10 @@
   {
     "symbol": "PRIF^L",
     "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029",
-    "lastsale": "$23.6401",
-    "netchange": "-0.2056",
-    "pctchange": "-0.862%",
-    "volume": "1126",
+    "lastsale": "$23.69",
+    "netchange": "0.0499",
+    "pctchange": "0.211%",
+    "volume": "1465",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28268,11 +28310,11 @@
   {
     "symbol": "PRIM",
     "name": "Primoris Services Corporation Common Stock",
-    "lastsale": "$82.99",
-    "netchange": "-1.92",
-    "pctchange": "-2.261%",
-    "volume": "653531",
-    "marketCap": "4457648841.00",
+    "lastsale": "$82.65",
+    "netchange": "-0.34",
+    "pctchange": "-0.41%",
+    "volume": "532831",
+    "marketCap": "4439386393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -28282,11 +28324,11 @@
   {
     "symbol": "PRKS",
     "name": "United Parks & Resorts Inc. Common Stock",
-    "lastsale": "$59.71",
-    "netchange": "0.33",
-    "pctchange": "0.556%",
-    "volume": "444238",
-    "marketCap": "3284259582.00",
+    "lastsale": "$59.82",
+    "netchange": "0.11",
+    "pctchange": "0.184%",
+    "volume": "439165",
+    "marketCap": "3290309968.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -28296,11 +28338,11 @@
   {
     "symbol": "PRLB",
     "name": "Proto Labs Inc. Common stock",
-    "lastsale": "$41.37",
-    "netchange": "-0.82",
-    "pctchange": "-1.944%",
-    "volume": "194488",
-    "marketCap": "1013981844.00",
+    "lastsale": "$42.68",
+    "netchange": "1.31",
+    "pctchange": "3.167%",
+    "volume": "177399",
+    "marketCap": "1046090044.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -28310,11 +28352,11 @@
   {
     "symbol": "PRM",
     "name": "Perimeter Solutions SA Common Stock",
-    "lastsale": "$12.72",
-    "netchange": "-0.09",
-    "pctchange": "-0.703%",
-    "volume": "608152",
-    "marketCap": "1860019804.00",
+    "lastsale": "$12.74",
+    "netchange": "0.02",
+    "pctchange": "0.157%",
+    "volume": "552905",
+    "marketCap": "1862944363.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28324,10 +28366,10 @@
   {
     "symbol": "PRMB",
     "name": "Primo Brands Corporation Class A Common Stock",
-    "lastsale": "$29.55",
-    "netchange": "-0.27",
-    "pctchange": "-0.905%",
-    "volume": "1058229",
+    "lastsale": "$30.53",
+    "netchange": "0.98",
+    "pctchange": "3.316%",
+    "volume": "2863042",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -28338,11 +28380,11 @@
   {
     "symbol": "PRO",
     "name": "PROS Holdings Inc. Common Stock",
-    "lastsale": "$24.73",
-    "netchange": "-0.67",
-    "pctchange": "-2.638%",
-    "volume": "572163",
-    "marketCap": "1169876514.00",
+    "lastsale": "$24.84",
+    "netchange": "0.11",
+    "pctchange": "0.445%",
+    "volume": "440465",
+    "marketCap": "1175080171.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "EDP Services",
@@ -28352,11 +28394,11 @@
   {
     "symbol": "PRS",
     "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058",
-    "lastsale": "$24.71",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "22954",
-    "marketCap": "8796760000.00",
+    "lastsale": "$24.69",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "34300",
+    "marketCap": "8789640000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Life Insurance",
@@ -28366,11 +28408,11 @@
   {
     "symbol": "PRT",
     "name": "PermRock Royalty Trust Trust Units",
-    "lastsale": "$3.78",
-    "netchange": "-0.03",
-    "pctchange": "-0.787%",
-    "volume": "58179",
-    "marketCap": "45986467.00",
+    "lastsale": "$3.72",
+    "netchange": "-0.06",
+    "pctchange": "-1.587%",
+    "volume": "69018",
+    "marketCap": "45256523.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -28380,11 +28422,11 @@
   {
     "symbol": "PRU",
     "name": "Prudential Financial Inc. Common Stock",
-    "lastsale": "$127.29",
-    "netchange": "1.39",
-    "pctchange": "1.104%",
-    "volume": "1578027",
-    "marketCap": "45315240000.00",
+    "lastsale": "$126.56",
+    "netchange": "-0.73",
+    "pctchange": "-0.573%",
+    "volume": "1391124",
+    "marketCap": "45055360000.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Life Insurance",
@@ -28394,11 +28436,11 @@
   {
     "symbol": "PSA",
     "name": "Public Storage Common Stock",
-    "lastsale": "$332.67",
-    "netchange": "-1.94",
-    "pctchange": "-0.58%",
-    "volume": "568689",
-    "marketCap": "58253394928.00",
+    "lastsale": "$334.00",
+    "netchange": "1.33",
+    "pctchange": "0.40%",
+    "volume": "1013530",
+    "marketCap": "58486289434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28408,10 +28450,10 @@
   {
     "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": "$23.16",
-    "netchange": "0.09",
-    "pctchange": "0.39%",
-    "volume": "17976",
+    "lastsale": "$23.10",
+    "netchange": "-0.06",
+    "pctchange": "-0.259%",
+    "volume": "22991",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28422,10 +28464,10 @@
   {
     "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": "$23.00",
-    "netchange": "0.03",
-    "pctchange": "0.131%",
-    "volume": "23176",
+    "lastsale": "$22.97",
+    "netchange": "-0.03",
+    "pctchange": "-0.13%",
+    "volume": "15053",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28436,10 +28478,10 @@
   {
     "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": "$24.64",
-    "netchange": "0.04",
-    "pctchange": "0.163%",
-    "volume": "40107",
+    "lastsale": "$24.59",
+    "netchange": "-0.05",
+    "pctchange": "-0.203%",
+    "volume": "34526",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28450,10 +28492,10 @@
   {
     "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": "$22.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.136%",
-    "volume": "10160",
+    "lastsale": "$21.94",
+    "netchange": "-0.06",
+    "pctchange": "-0.273%",
+    "volume": "14765",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28464,10 +28506,10 @@
   {
     "symbol": "PSA^J",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J par value $0.01 per share",
-    "lastsale": "$20.99",
-    "netchange": "0.02",
-    "pctchange": "0.095%",
-    "volume": "23259",
+    "lastsale": "$20.95",
+    "netchange": "-0.04",
+    "pctchange": "-0.191%",
+    "volume": "12789",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28478,10 +28520,10 @@
   {
     "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": "$21.2456",
-    "netchange": "0.1055",
-    "pctchange": "0.499%",
-    "volume": "11466",
+    "lastsale": "$21.18",
+    "netchange": "-0.0656",
+    "pctchange": "-0.309%",
+    "volume": "7618",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28492,10 +28534,10 @@
   {
     "symbol": "PSA^L",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share",
-    "lastsale": "$20.55",
-    "netchange": "0.02",
-    "pctchange": "0.097%",
-    "volume": "54219",
+    "lastsale": "$20.73",
+    "netchange": "0.18",
+    "pctchange": "0.876%",
+    "volume": "66234",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28506,10 +28548,10 @@
   {
     "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": "$18.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5262",
+    "lastsale": "$18.5972",
+    "netchange": "0.0272",
+    "pctchange": "0.146%",
+    "volume": "9481",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28520,10 +28562,10 @@
   {
     "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": "$17.36",
-    "netchange": "0.0953",
-    "pctchange": "0.552%",
-    "volume": "5877",
+    "lastsale": "$17.27",
+    "netchange": "-0.09",
+    "pctchange": "-0.518%",
+    "volume": "11965",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28534,10 +28576,10 @@
   {
     "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": "$17.52",
-    "netchange": "0.04",
-    "pctchange": "0.229%",
-    "volume": "10498",
+    "lastsale": "$17.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.114%",
+    "volume": "11324",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28548,10 +28590,10 @@
   {
     "symbol": "PSA^P",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Bene cial Interest Series P",
-    "lastsale": "$17.88",
-    "netchange": "0.12",
-    "pctchange": "0.676%",
-    "volume": "67169",
+    "lastsale": "$17.80",
+    "netchange": "-0.08",
+    "pctchange": "-0.447%",
+    "volume": "79279",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28562,10 +28604,10 @@
   {
     "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": "$17.55",
-    "netchange": "-0.07",
-    "pctchange": "-0.397%",
-    "volume": "13821",
+    "lastsale": "$17.57",
+    "netchange": "0.02",
+    "pctchange": "0.114%",
+    "volume": "6553",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28576,10 +28618,10 @@
   {
     "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": "$18.00",
-    "netchange": "0.01",
-    "pctchange": "0.056%",
-    "volume": "40134",
+    "lastsale": "$17.78",
+    "netchange": "-0.22",
+    "pctchange": "-1.222%",
+    "volume": "68701",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28590,10 +28632,10 @@
   {
     "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": "$18.65",
-    "netchange": "0.09",
-    "pctchange": "0.485%",
-    "volume": "36459",
+    "lastsale": "$18.54",
+    "netchange": "-0.11",
+    "pctchange": "-0.59%",
+    "volume": "7932",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28604,10 +28646,10 @@
   {
     "symbol": "PSBD",
     "name": "Palmer Square Capital BDC Inc. Common Stock",
-    "lastsale": "$15.72",
-    "netchange": "-0.02",
-    "pctchange": "-0.127%",
-    "volume": "30921",
+    "lastsale": "$15.92",
+    "netchange": "0.20",
+    "pctchange": "1.272%",
+    "volume": "19086",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -28618,10 +28660,10 @@
   {
     "symbol": "PSEC^A",
     "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.7919",
-    "netchange": "0.1753",
-    "pctchange": "0.894%",
-    "volume": "4972",
+    "lastsale": "$19.78",
+    "netchange": "-0.0119",
+    "pctchange": "-0.06%",
+    "volume": "6319",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28632,11 +28674,11 @@
   {
     "symbol": "PSF",
     "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$20.44",
-    "netchange": "0.05",
-    "pctchange": "0.245%",
-    "volume": "36290",
-    "marketCap": "1004393556.00",
+    "lastsale": "$20.47",
+    "netchange": "0.03",
+    "pctchange": "0.147%",
+    "volume": "56788",
+    "marketCap": "1005867715.00",
     "country": "",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -28646,11 +28688,11 @@
   {
     "symbol": "PSFE",
     "name": "Paysafe Limited Common Shares",
-    "lastsale": "$19.86",
-    "netchange": "0.24",
-    "pctchange": "1.223%",
-    "volume": "272577",
-    "marketCap": "1225748138.00",
+    "lastsale": "$20.03",
+    "netchange": "0.17",
+    "pctchange": "0.856%",
+    "volume": "211709",
+    "marketCap": "1236240443.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -28660,11 +28702,11 @@
   {
     "symbol": "PSN",
     "name": "Parsons Corporation Common Stock",
-    "lastsale": "$98.88",
-    "netchange": "-0.17",
-    "pctchange": "-0.172%",
-    "volume": "948852",
-    "marketCap": "10500062157.00",
+    "lastsale": "$98.03",
+    "netchange": "-0.85",
+    "pctchange": "-0.86%",
+    "volume": "570962",
+    "marketCap": "10409800700.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -28674,11 +28716,11 @@
   {
     "symbol": "PSO",
     "name": "Pearson Plc Common Stock",
-    "lastsale": "$15.91",
-    "netchange": "0.17",
-    "pctchange": "1.08%",
-    "volume": "295880",
-    "marketCap": "10599271656.00",
+    "lastsale": "$15.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.063%",
+    "volume": "172574",
+    "marketCap": "10592609638.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Books",
@@ -28688,11 +28730,11 @@
   {
     "symbol": "PSQH",
     "name": "PSQ Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.30",
-    "netchange": "-0.45",
-    "pctchange": "-9.474%",
-    "volume": "12838188",
-    "marketCap": "149477555.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.28",
+    "pctchange": "-6.512%",
+    "volume": "5514306",
+    "marketCap": "139744132.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -28702,11 +28744,11 @@
   {
     "symbol": "PSTG",
     "name": "Pure Storage Inc. Class A Common Stock",
-    "lastsale": "$62.56",
-    "netchange": "-2.79",
-    "pctchange": "-4.269%",
-    "volume": "6290990",
-    "marketCap": "20500404889.00",
+    "lastsale": "$64.92",
+    "netchange": "2.36",
+    "pctchange": "3.772%",
+    "volume": "4825254",
+    "marketCap": "21273757758.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electronic Components",
@@ -28716,11 +28758,11 @@
   {
     "symbol": "PSTL",
     "name": "Postal Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$13.93",
-    "netchange": "-0.05",
-    "pctchange": "-0.358%",
-    "volume": "79168",
-    "marketCap": "326705361.00",
+    "lastsale": "$13.81",
+    "netchange": "-0.12",
+    "pctchange": "-0.861%",
+    "volume": "110791",
+    "marketCap": "323890957.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -28730,11 +28772,11 @@
   {
     "symbol": "PSX",
     "name": "Phillips 66 Common Stock",
-    "lastsale": "$129.83",
-    "netchange": "-0.77",
-    "pctchange": "-0.59%",
-    "volume": "2928310",
-    "marketCap": "53618391341.00",
+    "lastsale": "$128.68",
+    "netchange": "-1.15",
+    "pctchange": "-0.886%",
+    "volume": "1926117",
+    "marketCap": "53143453730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -28744,11 +28786,11 @@
   {
     "symbol": "PTA",
     "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$20.30",
-    "netchange": "0.03",
-    "pctchange": "0.148%",
-    "volume": "136076",
-    "marketCap": "1122051177.00",
+    "lastsale": "$20.21",
+    "netchange": "-0.09",
+    "pctchange": "-0.443%",
+    "volume": "101588",
+    "marketCap": "1117076566.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -28759,9 +28801,9 @@
     "symbol": "PTY",
     "name": "Pimco Corporate & Income Opportunity Fund",
     "lastsale": "$14.80",
-    "netchange": "-0.01",
-    "pctchange": "-0.068%",
-    "volume": "424513",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "482259",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28772,11 +28814,11 @@
   {
     "symbol": "PUK",
     "name": "Prudential Public Limited Company Common Stock",
-    "lastsale": "$16.70",
-    "netchange": "0.28",
-    "pctchange": "1.705%",
-    "volume": "822332",
-    "marketCap": "22289200773.00",
+    "lastsale": "$16.83",
+    "netchange": "0.13",
+    "pctchange": "0.778%",
+    "volume": "767381",
+    "marketCap": "22462709521.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -28786,11 +28828,11 @@
   {
     "symbol": "PUMP",
     "name": "ProPetro Holding Corp. Common Stock",
-    "lastsale": "$8.24",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1025901",
-    "marketCap": "848141107.00",
+    "lastsale": "$7.91",
+    "netchange": "-0.33",
+    "pctchange": "-4.005%",
+    "volume": "1487193",
+    "marketCap": "814174291.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -28800,11 +28842,11 @@
   {
     "symbol": "PVH",
     "name": "PVH Corp. Common Stock",
-    "lastsale": "$108.86",
-    "netchange": "-4.00",
-    "pctchange": "-3.544%",
-    "volume": "2178958",
-    "marketCap": "6075922708.00",
+    "lastsale": "$107.18",
+    "netchange": "-1.68",
+    "pctchange": "-1.543%",
+    "volume": "1200872",
+    "marketCap": "5982155024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -28814,11 +28856,11 @@
   {
     "symbol": "PVL",
     "name": "Permianville Royalty Trust Trust Units ",
-    "lastsale": "$1.5306",
-    "netchange": "-0.0003",
-    "pctchange": "-0.02%",
-    "volume": "51186",
-    "marketCap": "50509800.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.0406",
+    "pctchange": "-2.653%",
+    "volume": "98041",
+    "marketCap": "49170000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -28828,11 +28870,11 @@
   {
     "symbol": "PWR",
     "name": "Quanta Services Inc. Common Stock",
-    "lastsale": "$334.97",
-    "netchange": "1.31",
-    "pctchange": "0.393%",
-    "volume": "1172764",
-    "marketCap": "49445455977.00",
+    "lastsale": "$332.47",
+    "netchange": "-2.50",
+    "pctchange": "-0.746%",
+    "volume": "1081060",
+    "marketCap": "49076426990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -28842,11 +28884,11 @@
   {
     "symbol": "PX",
     "name": "P10 Inc. Class A Common Stock",
-    "lastsale": "$13.70",
-    "netchange": "-0.20",
-    "pctchange": "-1.439%",
-    "volume": "891619",
-    "marketCap": "1529231744.00",
+    "lastsale": "$13.24",
+    "netchange": "-0.46",
+    "pctchange": "-3.358%",
+    "volume": "613015",
+    "marketCap": "1477885276.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -28857,9 +28899,9 @@
     "symbol": "PYN",
     "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest",
     "lastsale": "$6.02",
-    "netchange": "-0.005",
-    "pctchange": "-0.083%",
-    "volume": "9709",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "26945",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28884,10 +28926,10 @@
   {
     "symbol": "PZC",
     "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "79845",
+    "lastsale": "$7.1893",
+    "netchange": "0.0193",
+    "pctchange": "0.269%",
+    "volume": "72554",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28898,11 +28940,11 @@
   {
     "symbol": "QBTS",
     "name": "D-Wave Quantum Inc. Common Shares",
-    "lastsale": "$3.77",
-    "netchange": "0.80",
-    "pctchange": "26.936%",
-    "volume": "61768154",
-    "marketCap": "844535905.00",
+    "lastsale": "$5.06",
+    "netchange": "1.29",
+    "pctchange": "34.218%",
+    "volume": "85322501",
+    "marketCap": "1133515035.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -28912,11 +28954,11 @@
   {
     "symbol": "QD",
     "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$3.02",
-    "netchange": "0.08",
-    "pctchange": "2.721%",
-    "volume": "456873",
-    "marketCap": "571999630.00",
+    "lastsale": "$2.94",
+    "netchange": "-0.08",
+    "pctchange": "-2.649%",
+    "volume": "1151042",
+    "marketCap": "556847322.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -28926,11 +28968,11 @@
   {
     "symbol": "QGEN",
     "name": "Qiagen N.V. Common Shares",
-    "lastsale": "$43.43",
-    "netchange": "-0.34",
-    "pctchange": "-0.777%",
-    "volume": "766494",
-    "marketCap": "9910845650.00",
+    "lastsale": "$43.42",
+    "netchange": "-0.01",
+    "pctchange": "-0.023%",
+    "volume": "332501",
+    "marketCap": "9908563622.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28940,11 +28982,11 @@
   {
     "symbol": "QS",
     "name": "QuantumScape Corporation Class A Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "0.09",
-    "pctchange": "1.837%",
-    "volume": "34325763",
-    "marketCap": "2557231408.00",
+    "lastsale": "$5.00",
+    "netchange": "0.01",
+    "pctchange": "0.20%",
+    "volume": "15443372",
+    "marketCap": "2562356120.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -28954,11 +28996,11 @@
   {
     "symbol": "QSR",
     "name": "Restaurant Brands International Inc. Common Shares",
-    "lastsale": "$69.74",
-    "netchange": "-1.37",
-    "pctchange": "-1.927%",
-    "volume": "1773242",
-    "marketCap": "22575361050.00",
+    "lastsale": "$68.99",
+    "netchange": "-0.75",
+    "pctchange": "-1.075%",
+    "volume": "1066001",
+    "marketCap": "22332580425.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -28968,11 +29010,11 @@
   {
     "symbol": "QTWO",
     "name": "Q2 Holdings Inc. Common Stock",
-    "lastsale": "$109.03",
-    "netchange": "-1.14",
-    "pctchange": "-1.035%",
-    "volume": "732869",
-    "marketCap": "6585526263.00",
+    "lastsale": "$110.85",
+    "netchange": "1.82",
+    "pctchange": "1.669%",
+    "volume": "676327",
+    "marketCap": "6695456171.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -28982,11 +29024,11 @@
   {
     "symbol": "QUAD",
     "name": "Quad Graphics Inc Class A Common Stock",
-    "lastsale": "$8.79",
-    "netchange": "0.51",
-    "pctchange": "6.159%",
-    "volume": "652157",
-    "marketCap": "458125193.00",
+    "lastsale": "$8.64",
+    "netchange": "-0.15",
+    "pctchange": "-1.706%",
+    "volume": "407185",
+    "marketCap": "450307356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -28996,10 +29038,10 @@
   {
     "symbol": "QVCC",
     "name": "QVC Inc. 6.250% Senior Secured Notes due 2068",
-    "lastsale": "$12.40",
-    "netchange": "0.0501",
-    "pctchange": "0.406%",
-    "volume": "30063",
+    "lastsale": "$12.31",
+    "netchange": "-0.09",
+    "pctchange": "-0.726%",
+    "volume": "29639",
     "marketCap": "12.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -29010,10 +29052,10 @@
   {
     "symbol": "QVCD",
     "name": "QVC Inc. 6.375% Senior Secured Notes due 2067",
-    "lastsale": "$12.4439",
-    "netchange": "0.0639",
-    "pctchange": "0.516%",
-    "volume": "15338",
+    "lastsale": "$12.45",
+    "netchange": "0.0061",
+    "pctchange": "0.049%",
+    "volume": "33852",
     "marketCap": "12.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -29024,11 +29066,11 @@
   {
     "symbol": "R",
     "name": "Ryder System Inc. Common Stock",
-    "lastsale": "$164.64",
-    "netchange": "-1.63",
-    "pctchange": "-0.98%",
-    "volume": "217117",
-    "marketCap": "6962660668.00",
+    "lastsale": "$164.21",
+    "netchange": "-0.43",
+    "pctchange": "-0.261%",
+    "volume": "150390",
+    "marketCap": "6944475877.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -29038,10 +29080,10 @@
   {
     "symbol": "RA",
     "name": "Brookfield Real Assets Income Fund Inc. Common Stock",
-    "lastsale": "$13.62",
-    "netchange": "0.02",
-    "pctchange": "0.147%",
-    "volume": "255812",
+    "lastsale": "$13.66",
+    "netchange": "0.04",
+    "pctchange": "0.294%",
+    "volume": "165394",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -29052,11 +29094,11 @@
   {
     "symbol": "RACE",
     "name": "Ferrari N.V. Common Shares",
-    "lastsale": "$445.52",
-    "netchange": "-0.21",
-    "pctchange": "-0.047%",
-    "volume": "356701",
-    "marketCap": "108595928590.00",
+    "lastsale": "$458.44",
+    "netchange": "12.92",
+    "pctchange": "2.90%",
+    "volume": "362577",
+    "marketCap": "111745191019.00",
     "country": "Italy",
     "ipoyear": "2015",
     "industry": "Auto Manufacturing",
@@ -29066,11 +29108,11 @@
   {
     "symbol": "RAMP",
     "name": "LiveRamp Holdings Inc. Common Stock",
-    "lastsale": "$30.91",
-    "netchange": "-0.76",
-    "pctchange": "-2.40%",
-    "volume": "391577",
-    "marketCap": "2017319822.00",
+    "lastsale": "$31.75",
+    "netchange": "0.84",
+    "pctchange": "2.718%",
+    "volume": "377732",
+    "marketCap": "2072141843.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -29080,11 +29122,11 @@
   {
     "symbol": "RBA",
     "name": "RB Global Inc. Common Stock",
-    "lastsale": "$97.59",
-    "netchange": "-0.60",
-    "pctchange": "-0.611%",
-    "volume": "440294",
-    "marketCap": "17981348348.00",
+    "lastsale": "$96.84",
+    "netchange": "-0.75",
+    "pctchange": "-0.769%",
+    "volume": "478301",
+    "marketCap": "17843157844.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Business Services",
@@ -29094,11 +29136,11 @@
   {
     "symbol": "RBC",
     "name": "RBC Bearings Incorporated Common Stock",
-    "lastsale": "$334.26",
-    "netchange": "-5.45",
-    "pctchange": "-1.604%",
-    "volume": "101596",
-    "marketCap": "10498892674.00",
+    "lastsale": "$334.39",
+    "netchange": "0.13",
+    "pctchange": "0.039%",
+    "volume": "108715",
+    "marketCap": "10502975890.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -29108,11 +29150,11 @@
   {
     "symbol": "RBLX",
     "name": "Roblox Corporation Class A Common Stock",
-    "lastsale": "$58.94",
-    "netchange": "4.40",
-    "pctchange": "8.067%",
-    "volume": "21001658",
-    "marketCap": "38677858592.00",
+    "lastsale": "$59.31",
+    "netchange": "0.37",
+    "pctchange": "0.628%",
+    "volume": "8958718",
+    "marketCap": "38920661572.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -29122,11 +29164,11 @@
   {
     "symbol": "RBOT",
     "name": "Vicarious Surgical Inc. Class A Common Stock",
-    "lastsale": "$14.89",
-    "netchange": "-1.48",
-    "pctchange": "-9.041%",
-    "volume": "79249",
-    "marketCap": "87973381.00",
+    "lastsale": "$16.09",
+    "netchange": "1.20",
+    "pctchange": "8.059%",
+    "volume": "72585",
+    "marketCap": "95063244.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Industrial Specialties",
@@ -29136,11 +29178,11 @@
   {
     "symbol": "RBRK",
     "name": "Rubrik Inc. Class A Common Stock",
-    "lastsale": "$53.66",
-    "netchange": "1.04",
-    "pctchange": "1.976%",
-    "volume": "3843694",
-    "marketCap": "9747511302.00",
+    "lastsale": "$64.63",
+    "netchange": "10.97",
+    "pctchange": "20.444%",
+    "volume": "17241157",
+    "marketCap": "11740247027.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -29150,11 +29192,11 @@
   {
     "symbol": "RC",
     "name": "Ready Capital Corporation Common Stock",
-    "lastsale": "$7.32",
-    "netchange": "0.14",
-    "pctchange": "1.95%",
-    "volume": "1833161",
-    "marketCap": "1233644753.00",
+    "lastsale": "$7.39",
+    "netchange": "0.07",
+    "pctchange": "0.956%",
+    "volume": "1564384",
+    "marketCap": "1245441903.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29164,10 +29206,10 @@
   {
     "symbol": "RC^C",
     "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$18.88",
-    "netchange": "0.0246",
-    "pctchange": "0.13%",
-    "volume": "5674",
+    "lastsale": "$18.7974",
+    "netchange": "-0.0826",
+    "pctchange": "-0.438%",
+    "volume": "2953",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29178,10 +29220,10 @@
   {
     "symbol": "RC^E",
     "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.95",
-    "netchange": "-0.02",
-    "pctchange": "-0.105%",
-    "volume": "6368",
+    "lastsale": "$18.90",
+    "netchange": "-0.05",
+    "pctchange": "-0.264%",
+    "volume": "9390",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29192,11 +29234,11 @@
   {
     "symbol": "RCB",
     "name": "Ready Capital Corporation 6.20% Senior Notes due 2026",
-    "lastsale": "$24.23",
-    "netchange": "-0.05",
-    "pctchange": "-0.206%",
-    "volume": "1665",
-    "marketCap": "4083498958.00",
+    "lastsale": "$24.32",
+    "netchange": "0.09",
+    "pctchange": "0.371%",
+    "volume": "805",
+    "marketCap": "4098666721.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -29206,11 +29248,11 @@
   {
     "symbol": "RCC",
     "name": "Ready Capital Corporation 5.75% Senior Notes due 2026",
-    "lastsale": "$24.37",
-    "netchange": "-0.12",
-    "pctchange": "-0.49%",
-    "volume": "3447",
-    "marketCap": "4107093256.00",
+    "lastsale": "$24.4869",
+    "netchange": "0.1169",
+    "pctchange": "0.48%",
+    "volume": "4169",
+    "marketCap": "4126794496.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -29220,11 +29262,11 @@
   {
     "symbol": "RCI",
     "name": "Rogers Communication Inc. Common Stock",
-    "lastsale": "$36.11",
-    "netchange": "0.08",
-    "pctchange": "0.222%",
-    "volume": "419951",
-    "marketCap": "19183963587.00",
+    "lastsale": "$35.15",
+    "netchange": "-0.96",
+    "pctchange": "-2.659%",
+    "volume": "790959",
+    "marketCap": "18673949600.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -29234,11 +29276,11 @@
   {
     "symbol": "RCL",
     "name": "Royal Caribbean Cruises Ltd. Common Stock",
-    "lastsale": "$251.14",
-    "netchange": "1.40",
-    "pctchange": "0.561%",
-    "volume": "2240237",
-    "marketCap": "67525327774.00",
+    "lastsale": "$258.09",
+    "netchange": "6.95",
+    "pctchange": "2.767%",
+    "volume": "1895755",
+    "marketCap": "69394010692.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Marine Transportation",
@@ -29248,10 +29290,10 @@
   {
     "symbol": "RCS",
     "name": "PIMCO Strategic Income Fund Inc.",
-    "lastsale": "$8.06",
-    "netchange": "0.11",
-    "pctchange": "1.384%",
-    "volume": "119483",
+    "lastsale": "$8.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.124%",
+    "volume": "83466",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -29262,11 +29304,11 @@
   {
     "symbol": "RCUS",
     "name": "Arcus Biosciences Inc. Common Stock",
-    "lastsale": "$17.11",
-    "netchange": "0.01",
-    "pctchange": "0.058%",
-    "volume": "913713",
-    "marketCap": "1565763630.00",
+    "lastsale": "$17.29",
+    "netchange": "0.18",
+    "pctchange": "1.052%",
+    "volume": "628273",
+    "marketCap": "1582235720.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29276,11 +29318,11 @@
   {
     "symbol": "RDDT",
     "name": "Reddit Inc. Class A Common Stock",
-    "lastsale": "$153.09",
-    "netchange": "-1.14",
-    "pctchange": "-0.739%",
-    "volume": "4483771",
-    "marketCap": "26879276589.00",
+    "lastsale": "$162.76",
+    "netchange": "9.67",
+    "pctchange": "6.317%",
+    "volume": "7895323",
+    "marketCap": "28577118411.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -29290,11 +29332,11 @@
   {
     "symbol": "RDN",
     "name": "Radian Group Inc. Common Stock",
-    "lastsale": "$34.56",
-    "netchange": "-0.37",
-    "pctchange": "-1.059%",
-    "volume": "636207",
-    "marketCap": "5147109481.00",
+    "lastsale": "$34.64",
+    "netchange": "0.08",
+    "pctchange": "0.231%",
+    "volume": "796288",
+    "marketCap": "5159024086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29304,11 +29346,11 @@
   {
     "symbol": "RDW",
     "name": "Redwire Corporation Common Stock",
-    "lastsale": "$13.30",
-    "netchange": "0.12",
-    "pctchange": "0.91%",
-    "volume": "562857",
-    "marketCap": "884993584.00",
+    "lastsale": "$14.07",
+    "netchange": "0.77",
+    "pctchange": "5.789%",
+    "volume": "773390",
+    "marketCap": "936230055.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Military/Government/Technical",
@@ -29318,11 +29360,11 @@
   {
     "symbol": "RDY",
     "name": "Dr. Reddy's Laboratories Ltd Common Stock",
-    "lastsale": "$14.47",
-    "netchange": "0.27",
-    "pctchange": "1.901%",
-    "volume": "1303601",
-    "marketCap": "12073561513.00",
+    "lastsale": "$14.57",
+    "netchange": "0.10",
+    "pctchange": "0.691%",
+    "volume": "1021228",
+    "marketCap": "12157000086.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29332,11 +29374,11 @@
   {
     "symbol": "RELX",
     "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)",
-    "lastsale": "$48.18",
-    "netchange": "0.21",
-    "pctchange": "0.438%",
-    "volume": "551001",
-    "marketCap": "89815841120.00",
+    "lastsale": "$47.59",
+    "netchange": "-0.59",
+    "pctchange": "-1.225%",
+    "volume": "586454",
+    "marketCap": "88715979221.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -29346,11 +29388,11 @@
   {
     "symbol": "RERE",
     "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)",
-    "lastsale": "$3.20",
-    "netchange": "0.01",
-    "pctchange": "0.313%",
-    "volume": "1428069",
-    "marketCap": "709440000.00",
+    "lastsale": "$3.24",
+    "netchange": "0.04",
+    "pctchange": "1.25%",
+    "volume": "1111283",
+    "marketCap": "718308000.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -29360,11 +29402,11 @@
   {
     "symbol": "RES",
     "name": "RPC Inc. Common Stock",
-    "lastsale": "$6.38",
-    "netchange": "0.03",
-    "pctchange": "0.472%",
-    "volume": "742120",
-    "marketCap": "1371523599.00",
+    "lastsale": "$5.84",
+    "netchange": "-0.54",
+    "pctchange": "-8.464%",
+    "volume": "1714985",
+    "marketCap": "1255438530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -29374,11 +29416,11 @@
   {
     "symbol": "REVG",
     "name": "REV Group Inc. Common Stock",
-    "lastsale": "$30.79",
-    "netchange": "-1.69",
-    "pctchange": "-5.203%",
-    "volume": "707771",
-    "marketCap": "1601035385.00",
+    "lastsale": "$30.65",
+    "netchange": "-0.14",
+    "pctchange": "-0.455%",
+    "volume": "441969",
+    "marketCap": "1593755588.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Auto Manufacturing",
@@ -29388,11 +29430,11 @@
   {
     "symbol": "REX",
     "name": "REX American Resources Corporation",
-    "lastsale": "$40.97",
-    "netchange": "-0.68",
-    "pctchange": "-1.633%",
-    "volume": "171585",
-    "marketCap": "719726217.00",
+    "lastsale": "$40.79",
+    "netchange": "-0.18",
+    "pctchange": "-0.439%",
+    "volume": "145124",
+    "marketCap": "716564130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29402,11 +29444,11 @@
   {
     "symbol": "REXR",
     "name": "Rexford Industrial Realty Inc. Common Stock",
-    "lastsale": "$40.81",
-    "netchange": "-0.56",
-    "pctchange": "-1.354%",
-    "volume": "1766629",
-    "marketCap": "9075806297.00",
+    "lastsale": "$40.03",
+    "netchange": "-0.78",
+    "pctchange": "-1.911%",
+    "volume": "2601073",
+    "marketCap": "8902340752.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29416,10 +29458,10 @@
   {
     "symbol": "REXR^B",
     "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.16",
-    "netchange": "-0.07",
-    "pctchange": "-0.301%",
-    "volume": "1424",
+    "lastsale": "$23.40",
+    "netchange": "0.24",
+    "pctchange": "1.036%",
+    "volume": "1343",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29430,10 +29472,10 @@
   {
     "symbol": "REXR^C",
     "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$22.4523",
-    "netchange": "-0.0477",
-    "pctchange": "-0.212%",
-    "volume": "651",
+    "lastsale": "$22.4521",
+    "netchange": "-0.0002",
+    "pctchange": "-0.001%",
+    "volume": "1395",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29444,11 +29486,11 @@
   {
     "symbol": "REZI",
     "name": "Resideo Technologies Inc. Common Stock ",
-    "lastsale": "$27.00",
-    "netchange": "-0.56",
-    "pctchange": "-2.032%",
-    "volume": "785093",
-    "marketCap": "3968231823.00",
+    "lastsale": "$27.26",
+    "netchange": "0.26",
+    "pctchange": "0.963%",
+    "volume": "873667",
+    "marketCap": "4006444426.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Wholesale Distributors",
@@ -29458,11 +29500,11 @@
   {
     "symbol": "RF",
     "name": "Regions Financial Corporation Common Stock",
-    "lastsale": "$26.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.038%",
-    "volume": "5871305",
-    "marketCap": "23894028382.00",
+    "lastsale": "$26.26",
+    "netchange": "-0.03",
+    "pctchange": "-0.114%",
+    "volume": "4042405",
+    "marketCap": "23866762469.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29473,9 +29515,9 @@
     "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": "$24.77",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "34752",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21296",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29486,10 +29528,10 @@
   {
     "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": "$19.05",
-    "netchange": "-0.01",
-    "pctchange": "-0.052%",
-    "volume": "43730",
+    "lastsale": "$18.99",
+    "netchange": "-0.06",
+    "pctchange": "-0.315%",
+    "volume": "30624",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29500,10 +29542,10 @@
   {
     "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": "$25.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "27208",
+    "lastsale": "$25.76",
+    "netchange": "-0.13",
+    "pctchange": "-0.502%",
+    "volume": "33307",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29515,9 +29557,9 @@
     "symbol": "RFI",
     "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock",
     "lastsale": "$12.81",
-    "netchange": "-0.01",
-    "pctchange": "-0.078%",
-    "volume": "36527",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "47721",
     "marketCap": "629465825.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -29528,11 +29570,11 @@
   {
     "symbol": "RFL",
     "name": "Rafael Holdings Inc. Class B Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "0.09",
-    "pctchange": "4.945%",
-    "volume": "30204",
-    "marketCap": "47127627.00",
+    "lastsale": "$1.92",
+    "netchange": "0.01",
+    "pctchange": "0.524%",
+    "volume": "23473",
+    "marketCap": "47374368.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -29542,11 +29584,11 @@
   {
     "symbol": "RFM",
     "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.98",
-    "netchange": "-0.13",
-    "pctchange": "-0.807%",
-    "volume": "13215",
-    "marketCap": "97712890.00",
+    "lastsale": "$15.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.063%",
+    "volume": "11237",
+    "marketCap": "97651743.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -29556,11 +29598,11 @@
   {
     "symbol": "RFMZ",
     "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$14.22",
-    "netchange": "-0.07",
-    "pctchange": "-0.49%",
-    "volume": "121477",
-    "marketCap": "346281970.00",
+    "lastsale": "$14.24",
+    "netchange": "0.02",
+    "pctchange": "0.141%",
+    "volume": "121492",
+    "marketCap": "346769005.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29570,11 +29612,11 @@
   {
     "symbol": "RGA",
     "name": "Reinsurance Group of America Incorporated Common Stock",
-    "lastsale": "$221.53",
-    "netchange": "-1.31",
-    "pctchange": "-0.588%",
-    "volume": "294051",
-    "marketCap": "14590925025.00",
+    "lastsale": "$220.30",
+    "netchange": "-1.23",
+    "pctchange": "-0.555%",
+    "volume": "239016",
+    "marketCap": "14509911899.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -29584,11 +29626,11 @@
   {
     "symbol": "RGR",
     "name": "Sturm Ruger & Company Inc. Common Stock",
-    "lastsale": "$37.62",
-    "netchange": "-0.41",
-    "pctchange": "-1.078%",
-    "volume": "130409",
-    "marketCap": "631670799.00",
+    "lastsale": "$36.03",
+    "netchange": "-1.59",
+    "pctchange": "-4.226%",
+    "volume": "274308",
+    "marketCap": "604973389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -29598,11 +29640,11 @@
   {
     "symbol": "RGT",
     "name": "Royce Global Trust Inc. Common Stock",
-    "lastsale": "$11.94",
-    "netchange": "0.03",
-    "pctchange": "0.252%",
-    "volume": "2281",
-    "marketCap": "74827299.00",
+    "lastsale": "$11.86",
+    "netchange": "-0.08",
+    "pctchange": "-0.67%",
+    "volume": "7489",
+    "marketCap": "74325944.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29612,11 +29654,11 @@
   {
     "symbol": "RH",
     "name": "RH Common Stock",
-    "lastsale": "$370.72",
-    "netchange": "-5.35",
-    "pctchange": "-1.423%",
-    "volume": "534827",
-    "marketCap": "6851905432.00",
+    "lastsale": "$376.10",
+    "netchange": "5.38",
+    "pctchange": "1.451%",
+    "volume": "693225",
+    "marketCap": "6951342342.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Specialty Stores",
@@ -29626,11 +29668,11 @@
   {
     "symbol": "RHI",
     "name": "Robert Half Inc. Common Stock",
-    "lastsale": "$74.12",
-    "netchange": "-0.27",
-    "pctchange": "-0.363%",
-    "volume": "801198",
-    "marketCap": "7652955522.00",
+    "lastsale": "$74.34",
+    "netchange": "0.22",
+    "pctchange": "0.297%",
+    "volume": "879692",
+    "marketCap": "7675670717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29640,11 +29682,11 @@
   {
     "symbol": "RHP",
     "name": "Ryman Hospitality Properties Inc. (REIT)",
-    "lastsale": "$118.18",
-    "netchange": "0.04",
-    "pctchange": "0.034%",
-    "volume": "425101",
-    "marketCap": "7079120152.00",
+    "lastsale": "$118.25",
+    "netchange": "0.07",
+    "pctchange": "0.059%",
+    "volume": "324954",
+    "marketCap": "7083313234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29654,11 +29696,11 @@
   {
     "symbol": "RIG",
     "name": "Transocean Ltd (Switzerland) Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "-0.09",
-    "pctchange": "-2.113%",
-    "volume": "16869131",
-    "marketCap": "3652100991.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.15",
+    "pctchange": "-3.597%",
+    "volume": "22262196",
+    "marketCap": "3520730452.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -29668,11 +29710,11 @@
   {
     "symbol": "RIO",
     "name": "Rio Tinto Plc Common Stock",
-    "lastsale": "$63.52",
-    "netchange": "0.13",
-    "pctchange": "0.205%",
-    "volume": "2181471",
-    "marketCap": "79572690490.00",
+    "lastsale": "$62.11",
+    "netchange": "-1.41",
+    "pctchange": "-2.22%",
+    "volume": "2714599",
+    "marketCap": "77806357153.00",
     "country": "Australia",
     "ipoyear": "2002",
     "industry": "Metal Mining",
@@ -29682,11 +29724,11 @@
   {
     "symbol": "RITM",
     "name": "Rithm Capital Corp. Common Stock",
-    "lastsale": "$11.11",
-    "netchange": "-0.04",
-    "pctchange": "-0.359%",
-    "volume": "2643012",
-    "marketCap": "5774227208.00",
+    "lastsale": "$11.24",
+    "netchange": "0.13",
+    "pctchange": "1.17%",
+    "volume": "2448665",
+    "marketCap": "5841792423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29696,10 +29738,10 @@
   {
     "symbol": "RITM^A",
     "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.56",
-    "netchange": "-0.035",
-    "pctchange": "-0.137%",
-    "volume": "7924",
+    "lastsale": "$25.54",
+    "netchange": "-0.02",
+    "pctchange": "-0.078%",
+    "volume": "7527",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29711,9 +29753,9 @@
     "symbol": "RITM^B",
     "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
     "lastsale": "$25.41",
-    "netchange": "-0.05",
-    "pctchange": "-0.196%",
-    "volume": "6797",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9907",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29724,10 +29766,10 @@
   {
     "symbol": "RITM^C",
     "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.61",
-    "netchange": "-0.0471",
-    "pctchange": "-0.191%",
-    "volume": "12169",
+    "lastsale": "$24.58",
+    "netchange": "-0.03",
+    "pctchange": "-0.122%",
+    "volume": "29716",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29738,10 +29780,10 @@
   {
     "symbol": "RITM^D",
     "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.08",
-    "netchange": "-0.03",
-    "pctchange": "-0.124%",
-    "volume": "19926",
+    "lastsale": "$24.10",
+    "netchange": "0.02",
+    "pctchange": "0.083%",
+    "volume": "9848",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29752,10 +29794,10 @@
   {
     "symbol": "RIV",
     "name": "RiverNorth Opportunities Fund Inc. Common Stock",
-    "lastsale": "$12.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "75320",
+    "lastsale": "$12.58",
+    "netchange": "-0.06",
+    "pctchange": "-0.475%",
+    "volume": "55313",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -29766,10 +29808,10 @@
   {
     "symbol": "RIV^A",
     "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock",
-    "lastsale": "$23.73",
-    "netchange": "0.05",
-    "pctchange": "0.211%",
-    "volume": "4624",
+    "lastsale": "$23.62",
+    "netchange": "-0.11",
+    "pctchange": "-0.464%",
+    "volume": "12479",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29780,11 +29822,11 @@
   {
     "symbol": "RJF",
     "name": "Raymond James Financial Inc. Common Stock",
-    "lastsale": "$165.54",
-    "netchange": "-0.22",
-    "pctchange": "-0.133%",
-    "volume": "766092",
-    "marketCap": "33777582151.00",
+    "lastsale": "$163.40",
+    "netchange": "-2.14",
+    "pctchange": "-1.293%",
+    "volume": "1228619",
+    "marketCap": "33340926202.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29794,10 +29836,10 @@
   {
     "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": "$25.3299",
-    "netchange": "0.0199",
-    "pctchange": "0.079%",
-    "volume": "6388",
+    "lastsale": "$25.3201",
+    "netchange": "-0.0098",
+    "pctchange": "-0.039%",
+    "volume": "4722",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29808,11 +29850,11 @@
   {
     "symbol": "RKT",
     "name": "Rocket Companies Inc. Class A Common Stock",
-    "lastsale": "$13.50",
-    "netchange": "-0.25",
-    "pctchange": "-1.818%",
-    "volume": "2562763",
-    "marketCap": "26928648693.00",
+    "lastsale": "$13.57",
+    "netchange": "0.07",
+    "pctchange": "0.519%",
+    "volume": "2478379",
+    "marketCap": "27068278723.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -29822,11 +29864,11 @@
   {
     "symbol": "RL",
     "name": "Ralph Lauren Corporation Common Stock",
-    "lastsale": "$233.19",
-    "netchange": "0.32",
-    "pctchange": "0.137%",
-    "volume": "590371",
-    "marketCap": "14480712837.00",
+    "lastsale": "$230.74",
+    "netchange": "-2.45",
+    "pctchange": "-1.051%",
+    "volume": "711832",
+    "marketCap": "14328571895.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Apparel",
@@ -29836,11 +29878,11 @@
   {
     "symbol": "RLI",
     "name": "RLI Corp. Common Stock (DE)",
-    "lastsale": "$172.77",
-    "netchange": "-0.26",
-    "pctchange": "-0.15%",
-    "volume": "123846",
-    "marketCap": "7916574681.00",
+    "lastsale": "$171.60",
+    "netchange": "-1.17",
+    "pctchange": "-0.677%",
+    "volume": "159389",
+    "marketCap": "7862963566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29850,11 +29892,11 @@
   {
     "symbol": "RLJ",
     "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value",
-    "lastsale": "$10.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.566%",
-    "volume": "1903492",
-    "marketCap": "1615865129.00",
+    "lastsale": "$10.43",
+    "netchange": "-0.11",
+    "pctchange": "-1.044%",
+    "volume": "1488005",
+    "marketCap": "1599001261.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -29865,9 +29907,9 @@
     "symbol": "RLJ^A",
     "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible  Preferred Shares",
     "lastsale": "$25.41",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "10454",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14778",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29879,9 +29921,9 @@
     "symbol": "RLTY",
     "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$16.00",
-    "netchange": "0.02",
-    "pctchange": "0.125%",
-    "volume": "56531",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "64201",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -29892,11 +29934,11 @@
   {
     "symbol": "RLX",
     "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share",
-    "lastsale": "$1.81",
-    "netchange": "-0.02",
-    "pctchange": "-1.093%",
-    "volume": "4437498",
-    "marketCap": "2843130932.00",
+    "lastsale": "$1.83",
+    "netchange": "0.02",
+    "pctchange": "1.105%",
+    "volume": "1512478",
+    "marketCap": "2874546743.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -29906,11 +29948,11 @@
   {
     "symbol": "RM",
     "name": "Regional Management Corp. Common Stock",
-    "lastsale": "$32.62",
-    "netchange": "0.35",
-    "pctchange": "1.085%",
-    "volume": "28111",
-    "marketCap": "331523975.00",
+    "lastsale": "$33.27",
+    "netchange": "0.65",
+    "pctchange": "1.993%",
+    "volume": "20812",
+    "marketCap": "338130063.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance: Consumer Services",
@@ -29920,11 +29962,11 @@
   {
     "symbol": "RMAX",
     "name": "RE/MAX Holdings Inc. Class A Common Stock",
-    "lastsale": "$12.89",
-    "netchange": "-0.25",
-    "pctchange": "-1.903%",
-    "volume": "114782",
-    "marketCap": "243260763.00",
+    "lastsale": "$12.50",
+    "netchange": "-0.39",
+    "pctchange": "-3.026%",
+    "volume": "158105",
+    "marketCap": "235900663.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -29934,11 +29976,11 @@
   {
     "symbol": "RMD",
     "name": "ResMed Inc. Common Stock",
-    "lastsale": "$239.41",
-    "netchange": "-6.43",
-    "pctchange": "-2.616%",
-    "volume": "642090",
-    "marketCap": "35144369550.00",
+    "lastsale": "$241.41",
+    "netchange": "2.00",
+    "pctchange": "0.835%",
+    "volume": "462423",
+    "marketCap": "35437961042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -29948,11 +29990,11 @@
   {
     "symbol": "RMI",
     "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.99",
-    "netchange": "-0.105",
-    "pctchange": "-0.652%",
-    "volume": "32709",
-    "marketCap": "101908555.00",
+    "lastsale": "$16.005",
+    "netchange": "0.015",
+    "pctchange": "0.094%",
+    "volume": "39696",
+    "marketCap": "102004154.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -29962,11 +30004,11 @@
   {
     "symbol": "RMM",
     "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.96",
-    "netchange": "0.04",
-    "pctchange": "0.251%",
-    "volume": "59211",
-    "marketCap": "315044463.00",
+    "lastsale": "$15.94",
+    "netchange": "-0.02",
+    "pctchange": "-0.125%",
+    "volume": "49714",
+    "marketCap": "314649670.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29976,11 +30018,11 @@
   {
     "symbol": "RMMZ",
     "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$15.92",
-    "netchange": "-0.17",
-    "pctchange": "-1.057%",
-    "volume": "31051",
-    "marketCap": "314254878.00",
+    "lastsale": "$15.9473",
+    "netchange": "0.0273",
+    "pctchange": "0.171%",
+    "volume": "39949",
+    "marketCap": "314793770.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -29990,11 +30032,11 @@
   {
     "symbol": "RMT",
     "name": "Royce Micro-Cap Trust Inc. Common Stock",
-    "lastsale": "$10.28",
-    "netchange": "-0.10",
-    "pctchange": "-0.963%",
-    "volume": "99623",
-    "marketCap": "475646420.00",
+    "lastsale": "$10.23",
+    "netchange": "-0.05",
+    "pctchange": "-0.486%",
+    "volume": "139572",
+    "marketCap": "473332965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30004,11 +30046,11 @@
   {
     "symbol": "RNG",
     "name": "RingCentral Inc. Class A Common Stock",
-    "lastsale": "$38.50",
-    "netchange": "-1.29",
-    "pctchange": "-3.242%",
-    "volume": "1160628",
-    "marketCap": "3481577292.00",
+    "lastsale": "$41.03",
+    "netchange": "2.53",
+    "pctchange": "6.571%",
+    "volume": "1595223",
+    "marketCap": "3710366656.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -30018,11 +30060,11 @@
   {
     "symbol": "RNGR",
     "name": "Ranger Energy Services Inc. Class A Common Stock",
-    "lastsale": "$16.97",
-    "netchange": "0.09",
-    "pctchange": "0.533%",
-    "volume": "226019",
-    "marketCap": "377501248.00",
+    "lastsale": "$15.83",
+    "netchange": "-1.14",
+    "pctchange": "-6.718%",
+    "volume": "286913",
+    "marketCap": "352141706.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -30032,11 +30074,11 @@
   {
     "symbol": "RNP",
     "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares",
-    "lastsale": "$22.90",
-    "netchange": "0.08",
-    "pctchange": "0.351%",
-    "volume": "91205",
-    "marketCap": "1125274581.00",
+    "lastsale": "$22.72",
+    "netchange": "-0.18",
+    "pctchange": "-0.786%",
+    "volume": "102006",
+    "marketCap": "1116429628.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -30046,11 +30088,11 @@
   {
     "symbol": "RNR",
     "name": "RenaissanceRe Holdings Ltd. Common Stock",
-    "lastsale": "$287.06",
-    "netchange": "2.56",
-    "pctchange": "0.90%",
-    "volume": "349623",
-    "marketCap": "14909883482.00",
+    "lastsale": "$279.66",
+    "netchange": "-7.40",
+    "pctchange": "-2.578%",
+    "volume": "418371",
+    "marketCap": "14525527815.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -30060,10 +30102,10 @@
   {
     "symbol": "RNR^F",
     "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share",
-    "lastsale": "$24.25",
-    "netchange": "0.12",
-    "pctchange": "0.497%",
-    "volume": "7856",
+    "lastsale": "$24.18",
+    "netchange": "-0.07",
+    "pctchange": "-0.289%",
+    "volume": "19716",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30074,10 +30116,10 @@
   {
     "symbol": "RNR^G",
     "name": "RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1000th interest in a share of 4.20% Series G Preference Shares",
-    "lastsale": "$17.975",
-    "netchange": "0.065",
-    "pctchange": "0.363%",
-    "volume": "12327",
+    "lastsale": "$17.82",
+    "netchange": "-0.155",
+    "pctchange": "-0.862%",
+    "volume": "13208",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30088,11 +30130,11 @@
   {
     "symbol": "RNST",
     "name": "Renasant Corporation Common Stock",
-    "lastsale": "$37.15",
-    "netchange": "-0.37",
-    "pctchange": "-0.986%",
-    "volume": "247282",
-    "marketCap": "2361465384.00",
+    "lastsale": "$37.43",
+    "netchange": "0.28",
+    "pctchange": "0.754%",
+    "volume": "196407",
+    "marketCap": "2379263777.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -30102,11 +30144,11 @@
   {
     "symbol": "ROG",
     "name": "Rogers Corporation Common Stock",
-    "lastsale": "$105.01",
-    "netchange": "-2.14",
-    "pctchange": "-1.997%",
-    "volume": "80455",
-    "marketCap": "1959545091.00",
+    "lastsale": "$104.92",
+    "netchange": "-0.09",
+    "pctchange": "-0.086%",
+    "volume": "104397",
+    "marketCap": "1957865640.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Major Chemicals",
@@ -30116,11 +30158,11 @@
   {
     "symbol": "ROK",
     "name": "Rockwell Automation Inc. Common Stock",
-    "lastsale": "$297.10",
-    "netchange": "3.27",
-    "pctchange": "1.113%",
-    "volume": "993309",
-    "marketCap": "33541641954.00",
+    "lastsale": "$295.42",
+    "netchange": "-1.68",
+    "pctchange": "-0.565%",
+    "volume": "652499",
+    "marketCap": "33351975315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -30130,11 +30172,11 @@
   {
     "symbol": "ROL",
     "name": "Rollins Inc. Common Stock",
-    "lastsale": "$48.85",
-    "netchange": "-0.81",
-    "pctchange": "-1.631%",
-    "volume": "1532269",
-    "marketCap": "23658300032.00",
+    "lastsale": "$49.42",
+    "netchange": "0.57",
+    "pctchange": "1.167%",
+    "volume": "1289486",
+    "marketCap": "23934353891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -30144,11 +30186,11 @@
   {
     "symbol": "RPM",
     "name": "RPM International Inc. Common Stock",
-    "lastsale": "$137.17",
-    "netchange": "-1.43",
-    "pctchange": "-1.032%",
-    "volume": "446646",
-    "marketCap": "17654045796.00",
+    "lastsale": "$136.84",
+    "netchange": "-0.33",
+    "pctchange": "-0.241%",
+    "volume": "413321",
+    "marketCap": "17611574154.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -30158,11 +30200,11 @@
   {
     "symbol": "RPT",
     "name": "Rithm Property Trust Inc. Common stock",
-    "lastsale": "$2.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.334%",
-    "volume": "104673",
-    "marketCap": "135353841.00",
+    "lastsale": "$3.07",
+    "netchange": "0.09",
+    "pctchange": "3.02%",
+    "volume": "206742",
+    "marketCap": "139441709.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -30172,11 +30214,11 @@
   {
     "symbol": "RQI",
     "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares",
-    "lastsale": "$13.48",
-    "netchange": "-0.06",
-    "pctchange": "-0.443%",
-    "volume": "258963",
-    "marketCap": "1810369500.00",
+    "lastsale": "$13.35",
+    "netchange": "-0.13",
+    "pctchange": "-0.964%",
+    "volume": "404694",
+    "marketCap": "1792910447.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30186,11 +30228,11 @@
   {
     "symbol": "RRC",
     "name": "Range Resources Corporation Common Stock",
-    "lastsale": "$34.50",
-    "netchange": "-0.29",
-    "pctchange": "-0.834%",
-    "volume": "2895774",
-    "marketCap": "8325182822.00",
+    "lastsale": "$33.75",
+    "netchange": "-0.75",
+    "pctchange": "-2.174%",
+    "volume": "2005348",
+    "marketCap": "8144200586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30200,11 +30242,11 @@
   {
     "symbol": "RRX",
     "name": "Regal Rexnord Corporation Common Stock",
-    "lastsale": "$169.01",
-    "netchange": "-3.91",
-    "pctchange": "-2.261%",
-    "volume": "464305",
-    "marketCap": "11193208139.00",
+    "lastsale": "$170.45",
+    "netchange": "1.44",
+    "pctchange": "0.852%",
+    "volume": "369859",
+    "marketCap": "11288576577.00",
     "country": "United States",
     "ipoyear": "1976",
     "industry": "Metal Fabrications",
@@ -30214,11 +30256,11 @@
   {
     "symbol": "RS",
     "name": "Reliance Inc. Common Stock",
-    "lastsale": "$307.60",
-    "netchange": "-3.22",
-    "pctchange": "-1.036%",
-    "volume": "325096",
-    "marketCap": "16647393206.00",
+    "lastsale": "$304.39",
+    "netchange": "-3.21",
+    "pctchange": "-1.044%",
+    "volume": "265183",
+    "marketCap": "16473667159.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30228,11 +30270,11 @@
   {
     "symbol": "RSF",
     "name": "RiverNorth Capital and Income Fund Common Stock",
-    "lastsale": "$15.4657",
-    "netchange": "0.1557",
-    "pctchange": "1.017%",
-    "volume": "14183",
-    "marketCap": "51679827.00",
+    "lastsale": "$15.54",
+    "netchange": "0.0743",
+    "pctchange": "0.48%",
+    "volume": "23014",
+    "marketCap": "51928107.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -30242,11 +30284,11 @@
   {
     "symbol": "RSG",
     "name": "Republic Services Inc. Common Stock",
-    "lastsale": "$215.48",
-    "netchange": "-0.07",
-    "pctchange": "-0.032%",
-    "volume": "1102366",
-    "marketCap": "67478014939.00",
+    "lastsale": "$216.68",
+    "netchange": "1.20",
+    "pctchange": "0.557%",
+    "volume": "1052869",
+    "marketCap": "67853797461.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -30256,11 +30298,11 @@
   {
     "symbol": "RSI",
     "name": "Rush Street Interactive Inc. Class A Common Stock",
-    "lastsale": "$14.13",
-    "netchange": "-0.17",
-    "pctchange": "-1.189%",
-    "volume": "1162060",
-    "marketCap": "3189083943.00",
+    "lastsale": "$13.68",
+    "netchange": "-0.45",
+    "pctchange": "-3.185%",
+    "volume": "1511924",
+    "marketCap": "3087520760.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -30270,11 +30312,11 @@
   {
     "symbol": "RSKD",
     "name": "Riskified Ltd. Class A Ordinary Shares",
-    "lastsale": "$4.90",
-    "netchange": "-0.09",
-    "pctchange": "-1.804%",
-    "volume": "398828",
-    "marketCap": "874913233.00",
+    "lastsale": "$5.02",
+    "netchange": "0.12",
+    "pctchange": "2.449%",
+    "volume": "619939",
+    "marketCap": "896339679.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -30283,12 +30325,12 @@
   },
   {
     "symbol": "RTO",
-    "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)",
-    "lastsale": "$26.00",
-    "netchange": "-0.10",
-    "pctchange": "-0.383%",
-    "volume": "546380",
-    "marketCap": "13127607402.00",
+    "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)",
+    "lastsale": "$26.50",
+    "netchange": "0.50",
+    "pctchange": "1.923%",
+    "volume": "531782",
+    "marketCap": "13380061391.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -30298,11 +30340,11 @@
   {
     "symbol": "RTX",
     "name": "RTX Corporation Common Stock",
-    "lastsale": "$118.52",
-    "netchange": "-0.71",
-    "pctchange": "-0.595%",
-    "volume": "3327603",
-    "marketCap": "157752063372.00",
+    "lastsale": "$117.99",
+    "netchange": "-0.53",
+    "pctchange": "-0.447%",
+    "volume": "4792090",
+    "marketCap": "157046624682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -30312,11 +30354,11 @@
   {
     "symbol": "RVLV",
     "name": "Revolve Group Inc. Class A Common Stock",
-    "lastsale": "$36.17",
-    "netchange": "0.49",
-    "pctchange": "1.373%",
-    "volume": "1196823",
-    "marketCap": "2559397519.00",
+    "lastsale": "$37.17",
+    "netchange": "1.00",
+    "pctchange": "2.765%",
+    "volume": "942544",
+    "marketCap": "2630157749.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -30326,11 +30368,11 @@
   {
     "symbol": "RVT",
     "name": "Royce Small-Cap Trust Inc. Common Stock",
-    "lastsale": "$16.72",
-    "netchange": "-0.15",
-    "pctchange": "-0.889%",
-    "volume": "225205",
-    "marketCap": "1805036275.00",
+    "lastsale": "$16.82",
+    "netchange": "0.10",
+    "pctchange": "0.598%",
+    "volume": "263753",
+    "marketCap": "1815831946.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30340,11 +30382,11 @@
   {
     "symbol": "RVTY",
     "name": "Revvity Inc. Common Stock",
-    "lastsale": "$115.09",
-    "netchange": "-1.04",
-    "pctchange": "-0.896%",
-    "volume": "1216126",
-    "marketCap": "14006699868.00",
+    "lastsale": "$116.46",
+    "netchange": "1.37",
+    "pctchange": "1.19%",
+    "volume": "709450",
+    "marketCap": "14173431807.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -30354,11 +30396,11 @@
   {
     "symbol": "RWT",
     "name": "Redwood Trust Inc. Common Stock",
-    "lastsale": "$7.09",
-    "netchange": "-0.05",
-    "pctchange": "-0.70%",
-    "volume": "572368",
-    "marketCap": "937770775.00",
+    "lastsale": "$7.20",
+    "netchange": "0.11",
+    "pctchange": "1.551%",
+    "volume": "429901",
+    "marketCap": "952320110.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Real Estate Investment Trusts",
@@ -30368,10 +30410,10 @@
   {
     "symbol": "RWT^A",
     "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.9376",
-    "netchange": "0.0776",
-    "pctchange": "0.30%",
-    "volume": "8720",
+    "lastsale": "$25.93",
+    "netchange": "-0.0076",
+    "pctchange": "-0.029%",
+    "volume": "956",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30382,11 +30424,11 @@
   {
     "symbol": "RWTN",
     "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.22",
-    "netchange": "0.0505",
-    "pctchange": "0.201%",
-    "volume": "8393",
-    "marketCap": "3335765720.00",
+    "lastsale": "$25.09",
+    "netchange": "-0.13",
+    "pctchange": "-0.515%",
+    "volume": "14449",
+    "marketCap": "3318571051.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30396,11 +30438,11 @@
   {
     "symbol": "RWTO",
     "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029",
-    "lastsale": "$25.3592",
-    "netchange": "0.0592",
-    "pctchange": "0.234%",
-    "volume": "3216",
-    "marketCap": "3354177242.00",
+    "lastsale": "$25.20",
+    "netchange": "-0.1592",
+    "pctchange": "-0.628%",
+    "volume": "1956",
+    "marketCap": "3333120386.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30410,11 +30452,11 @@
   {
     "symbol": "RXO",
     "name": "RXO Inc. Common Stock",
-    "lastsale": "$28.36",
-    "netchange": "-0.95",
-    "pctchange": "-3.241%",
-    "volume": "634372",
-    "marketCap": "4560005988.00",
+    "lastsale": "$28.55",
+    "netchange": "0.19",
+    "pctchange": "0.67%",
+    "volume": "730081",
+    "marketCap": "4590556099.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -30424,11 +30466,11 @@
   {
     "symbol": "RY",
     "name": "Royal Bank Of Canada Common Stock",
-    "lastsale": "$128.02",
-    "netchange": "2.66",
-    "pctchange": "2.122%",
-    "volume": "778430",
-    "marketCap": "181078632284.00",
+    "lastsale": "$126.05",
+    "netchange": "-1.97",
+    "pctchange": "-1.539%",
+    "volume": "820366",
+    "marketCap": "178292154346.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30438,11 +30480,11 @@
   {
     "symbol": "RYAM",
     "name": "Rayonier Advanced Materials Inc. Common Stock",
-    "lastsale": "$8.56",
-    "netchange": "-0.02",
-    "pctchange": "-0.233%",
-    "volume": "324929",
-    "marketCap": "564239573.00",
+    "lastsale": "$8.53",
+    "netchange": "-0.03",
+    "pctchange": "-0.35%",
+    "volume": "255787",
+    "marketCap": "562262098.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paper",
@@ -30452,11 +30494,11 @@
   {
     "symbol": "RYAN",
     "name": "Ryan Specialty Holdings Inc. Class A Common Stock",
-    "lastsale": "$73.42",
-    "netchange": "-1.07",
-    "pctchange": "-1.436%",
-    "volume": "608270",
-    "marketCap": "19224426351.00",
+    "lastsale": "$72.53",
+    "netchange": "-0.89",
+    "pctchange": "-1.212%",
+    "volume": "597533",
+    "marketCap": "18991387132.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -30466,11 +30508,11 @@
   {
     "symbol": "RYI",
     "name": "Ryerson Holding Corporation Common Stock",
-    "lastsale": "$24.58",
-    "netchange": "-0.28",
-    "pctchange": "-1.126%",
-    "volume": "228151",
-    "marketCap": "782802136.00",
+    "lastsale": "$23.86",
+    "netchange": "-0.72",
+    "pctchange": "-2.929%",
+    "volume": "136874",
+    "marketCap": "759872212.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -30480,11 +30522,11 @@
   {
     "symbol": "RYN",
     "name": "Rayonier Inc. REIT Common Stock",
-    "lastsale": "$31.24",
-    "netchange": "-0.18",
-    "pctchange": "-0.573%",
-    "volume": "665253",
-    "marketCap": "4654797832.00",
+    "lastsale": "$31.46",
+    "netchange": "0.22",
+    "pctchange": "0.704%",
+    "volume": "795318",
+    "marketCap": "4687578098.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -30494,11 +30536,11 @@
   {
     "symbol": "RZB",
     "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056",
-    "lastsale": "$24.84",
-    "netchange": "-0.11",
-    "pctchange": "-0.441%",
-    "volume": "297654",
-    "marketCap": "1636069957.00",
+    "lastsale": "$24.79",
+    "netchange": "-0.05",
+    "pctchange": "-0.201%",
+    "volume": "12022",
+    "marketCap": "1632776741.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Life Insurance",
@@ -30508,11 +30550,11 @@
   {
     "symbol": "RZC",
     "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052",
-    "lastsale": "$26.69",
-    "netchange": "0.03",
-    "pctchange": "0.113%",
-    "volume": "34732",
-    "marketCap": "1757918968.00",
+    "lastsale": "$26.75",
+    "netchange": "0.06",
+    "pctchange": "0.225%",
+    "volume": "20278",
+    "marketCap": "1761870828.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -30522,11 +30564,11 @@
   {
     "symbol": "S",
     "name": "SentinelOne Inc. Class A Common Stock",
-    "lastsale": "$24.89",
-    "netchange": "-3.79",
-    "pctchange": "-13.215%",
-    "volume": "23797818",
-    "marketCap": "7895713200.00",
+    "lastsale": "$25.78",
+    "netchange": "0.89",
+    "pctchange": "3.576%",
+    "volume": "9130900",
+    "marketCap": "8284183715.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -30536,11 +30578,11 @@
   {
     "symbol": "SA",
     "name": "Seabridge Gold Inc. Ordinary Shares (Canada)",
-    "lastsale": "$13.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.503%",
-    "volume": "374619",
-    "marketCap": "1239389507.00",
+    "lastsale": "$13.40",
+    "netchange": "-0.45",
+    "pctchange": "-3.249%",
+    "volume": "652067",
+    "marketCap": "1199120534.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30550,10 +30592,10 @@
   {
     "symbol": "SABA",
     "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest",
-    "lastsale": "$9.00",
-    "netchange": "0.01",
-    "pctchange": "0.111%",
-    "volume": "172622",
+    "lastsale": "$9.05",
+    "netchange": "0.05",
+    "pctchange": "0.556%",
+    "volume": "102130",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30564,11 +30606,11 @@
   {
     "symbol": "SAFE",
     "name": "Safehold Inc. New Common Stock ",
-    "lastsale": "$21.45",
-    "netchange": "0.22",
-    "pctchange": "1.036%",
-    "volume": "323276",
-    "marketCap": "1532306061.00",
+    "lastsale": "$21.35",
+    "netchange": "-0.10",
+    "pctchange": "-0.466%",
+    "volume": "387385",
+    "marketCap": "1525162443.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -30578,11 +30620,11 @@
   {
     "symbol": "SAH",
     "name": "Sonic Automotive Inc. Common Stock",
-    "lastsale": "$67.67",
-    "netchange": "-0.61",
-    "pctchange": "-0.893%",
-    "volume": "74777",
-    "marketCap": "2313641496.00",
+    "lastsale": "$67.56",
+    "netchange": "-0.11",
+    "pctchange": "-0.163%",
+    "volume": "122070",
+    "marketCap": "2309880589.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -30592,11 +30634,11 @@
   {
     "symbol": "SAJ",
     "name": "Saratoga Investment Corp 8.00% Notes due 2027",
-    "lastsale": "$25.2701",
-    "netchange": "0.0079",
-    "pctchange": "0.031%",
-    "volume": "1074",
-    "marketCap": "348746787.00",
+    "lastsale": "$25.25",
+    "netchange": "-0.0201",
+    "pctchange": "-0.08%",
+    "volume": "1485",
+    "marketCap": "348469392.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30606,11 +30648,11 @@
   {
     "symbol": "SAM",
     "name": "Boston Beer Company Inc. (The) Common Stock",
-    "lastsale": "$316.09",
-    "netchange": "0.94",
-    "pctchange": "0.298%",
-    "volume": "105381",
-    "marketCap": "3630214944.00",
+    "lastsale": "$314.81",
+    "netchange": "-1.28",
+    "pctchange": "-0.405%",
+    "volume": "71863",
+    "marketCap": "3615514462.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -30620,11 +30662,11 @@
   {
     "symbol": "SAN",
     "name": "Banco Santander S.A. Sponsored ADR (Spain)",
-    "lastsale": "$4.89",
-    "netchange": "0.20",
-    "pctchange": "4.264%",
-    "volume": "4313907",
-    "marketCap": "74206215200.00",
+    "lastsale": "$4.87",
+    "netchange": "-0.02",
+    "pctchange": "-0.409%",
+    "volume": "2645642",
+    "marketCap": "73902713298.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30634,11 +30676,11 @@
   {
     "symbol": "SAND          ",
     "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$5.77",
-    "netchange": "0.01",
-    "pctchange": "0.174%",
-    "volume": "3345758",
-    "marketCap": "1715927491.00",
+    "lastsale": "$5.56",
+    "netchange": "-0.21",
+    "pctchange": "-3.64%",
+    "volume": "2914731",
+    "marketCap": "1653476057.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30648,11 +30690,11 @@
   {
     "symbol": "SAP",
     "name": "SAP  SE ADS",
-    "lastsale": "$255.54",
-    "netchange": "1.93",
-    "pctchange": "0.761%",
-    "volume": "825267",
-    "marketCap": "298273712970.00",
+    "lastsale": "$254.14",
+    "netchange": "-1.40",
+    "pctchange": "-0.548%",
+    "volume": "843535",
+    "marketCap": "296639592292.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -30662,11 +30704,11 @@
   {
     "symbol": "SAR",
     "name": "Saratoga Investment Corp New",
-    "lastsale": "$23.91",
-    "netchange": "-0.20",
-    "pctchange": "-0.83%",
-    "volume": "112902",
-    "marketCap": "329976363.00",
+    "lastsale": "$24.02",
+    "netchange": "0.11",
+    "pctchange": "0.46%",
+    "volume": "60584",
+    "marketCap": "331494447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30676,11 +30718,11 @@
   {
     "symbol": "SARO",
     "name": "StandardAero Inc. Common Stock",
-    "lastsale": "$28.31",
-    "netchange": "-0.09",
-    "pctchange": "-0.317%",
-    "volume": "1354904",
-    "marketCap": "9468608745.00",
+    "lastsale": "$28.45",
+    "netchange": "0.14",
+    "pctchange": "0.495%",
+    "volume": "1000473",
+    "marketCap": "9515433374.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -30690,11 +30732,11 @@
   {
     "symbol": "SAT",
     "name": "Saratoga Investment Corp 6.00% Notes due 2027",
-    "lastsale": "$24.4362",
-    "netchange": "-0.0138",
-    "pctchange": "-0.056%",
-    "volume": "1828",
-    "marketCap": "337238327.00",
+    "lastsale": "$24.43",
+    "netchange": "-0.0062",
+    "pctchange": "-0.025%",
+    "volume": "5505",
+    "marketCap": "337152762.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30704,11 +30746,11 @@
   {
     "symbol": "SAY",
     "name": "Saratoga Investment Corp 8.125% Notes due 2027",
-    "lastsale": "$25.21",
-    "netchange": "-0.08",
-    "pctchange": "-0.316%",
-    "volume": "16434",
-    "marketCap": "347917361.00",
+    "lastsale": "$25.2199",
+    "netchange": "0.0099",
+    "pctchange": "0.039%",
+    "volume": "2942",
+    "marketCap": "348053989.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30718,11 +30760,11 @@
   {
     "symbol": "SAZ",
     "name": "Saratoga Investment Corp 8.50% Notes due 2028",
-    "lastsale": "$25.5901",
-    "netchange": "0.0101",
-    "pctchange": "0.039%",
-    "volume": "7387",
-    "marketCap": "353163033.00",
+    "lastsale": "$25.49",
+    "netchange": "-0.1001",
+    "pctchange": "-0.391%",
+    "volume": "5187",
+    "marketCap": "351781576.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Investment Managers",
@@ -30732,11 +30774,11 @@
   {
     "symbol": "SB",
     "name": "Safe Bulkers Inc Common Stock ($0.001 par value)",
-    "lastsale": "$3.86",
-    "netchange": "0.11",
-    "pctchange": "2.933%",
-    "volume": "1035553",
-    "marketCap": "412133821.00",
+    "lastsale": "$3.84",
+    "netchange": "-0.02",
+    "pctchange": "-0.518%",
+    "volume": "1009453",
+    "marketCap": "409998413.00",
     "country": "Monaco",
     "ipoyear": "2008",
     "industry": "Marine Transportation",
@@ -30746,10 +30788,10 @@
   {
     "symbol": "SB^C",
     "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.605",
-    "netchange": "-0.1744",
-    "pctchange": "-0.677%",
-    "volume": "550",
+    "lastsale": "$25.59",
+    "netchange": "-0.015",
+    "pctchange": "-0.059%",
+    "volume": "2377",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30760,10 +30802,10 @@
   {
     "symbol": "SB^D",
     "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)",
-    "lastsale": "$25.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "111",
+    "lastsale": "$25.5735",
+    "netchange": "0.0735",
+    "pctchange": "0.288%",
+    "volume": "1518",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30774,11 +30816,11 @@
   {
     "symbol": "SBBA",
     "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025",
-    "lastsale": "$25.3299",
-    "netchange": "-0.0201",
-    "pctchange": "-0.079%",
-    "volume": "7472",
-    "marketCap": "1345214377.00",
+    "lastsale": "$25.3601",
+    "netchange": "0.0302",
+    "pctchange": "0.119%",
+    "volume": "3743",
+    "marketCap": "1346818231.00",
     "country": "Monaco",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -30788,11 +30830,11 @@
   {
     "symbol": "SBH",
     "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock",
-    "lastsale": "$12.91",
-    "netchange": "-0.96",
-    "pctchange": "-6.921%",
-    "volume": "2266779",
-    "marketCap": "1315283258.00",
+    "lastsale": "$13.23",
+    "netchange": "0.32",
+    "pctchange": "2.479%",
+    "volume": "1665262",
+    "marketCap": "1347885167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30802,10 +30844,10 @@
   {
     "symbol": "SBI",
     "name": "Western Asset Intermediate Muni Fund Inc Common Stock",
-    "lastsale": "$8.17",
-    "netchange": "-0.01",
-    "pctchange": "-0.122%",
-    "volume": "29216",
+    "lastsale": "$8.18",
+    "netchange": "0.01",
+    "pctchange": "0.122%",
+    "volume": "56687",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -30816,11 +30858,11 @@
   {
     "symbol": "SBR",
     "name": "Sabine Royalty Trust Common Stock",
-    "lastsale": "$64.75",
-    "netchange": "-0.41",
-    "pctchange": "-0.629%",
-    "volume": "61549",
-    "marketCap": "944012589.00",
+    "lastsale": "$65.78",
+    "netchange": "1.03",
+    "pctchange": "1.591%",
+    "volume": "61565",
+    "marketCap": "959029314.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30830,11 +30872,11 @@
   {
     "symbol": "SBS",
     "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)",
-    "lastsale": "$15.57",
-    "netchange": "0.41",
-    "pctchange": "2.704%",
-    "volume": "932905",
-    "marketCap": "10642248660.00",
+    "lastsale": "$14.97",
+    "netchange": "-0.60",
+    "pctchange": "-3.854%",
+    "volume": "465298",
+    "marketCap": "10232142739.00",
     "country": "Brazil",
     "ipoyear": "2002",
     "industry": "Water Supply",
@@ -30844,11 +30886,11 @@
   {
     "symbol": "SBSI",
     "name": "Southside Bancshares Inc. Common Stock",
-    "lastsale": "$34.83",
-    "netchange": "-0.14",
-    "pctchange": "-0.40%",
-    "volume": "85975",
-    "marketCap": "1055642060.00",
+    "lastsale": "$34.88",
+    "netchange": "0.05",
+    "pctchange": "0.144%",
+    "volume": "76793",
+    "marketCap": "1057157480.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30858,11 +30900,11 @@
   {
     "symbol": "SBSW",
     "name": "D/B/A Sibanye-Stillwater Limited ADS",
-    "lastsale": "$3.99",
-    "netchange": "-0.09",
-    "pctchange": "-2.206%",
-    "volume": "6142976",
-    "marketCap": "2823294326.00",
+    "lastsale": "$3.89",
+    "netchange": "-0.10",
+    "pctchange": "-2.506%",
+    "volume": "4500077",
+    "marketCap": "2752535070.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30873,9 +30915,9 @@
     "symbol": "SBXD",
     "name": "SilverBox Corp IV Class A Ordinary Shares",
     "lastsale": "$10.06",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "1165",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1169",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -30886,11 +30928,11 @@
   {
     "symbol": "SCCO",
     "name": "Southern Copper Corporation Common Stock",
-    "lastsale": "$101.12",
-    "netchange": "-0.10",
-    "pctchange": "-0.099%",
-    "volume": "658156",
-    "marketCap": "79433822900.00",
+    "lastsale": "$100.00",
+    "netchange": "-1.12",
+    "pctchange": "-1.108%",
+    "volume": "580803",
+    "marketCap": "78554017900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -30900,10 +30942,10 @@
   {
     "symbol": "SCD",
     "name": "LMP Capital and Income Fund Inc. Common Stock",
-    "lastsale": "$17.62",
-    "netchange": "-0.12",
-    "pctchange": "-0.676%",
-    "volume": "23686",
+    "lastsale": "$17.80",
+    "netchange": "0.18",
+    "pctchange": "1.022%",
+    "volume": "20504",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -30914,10 +30956,10 @@
   {
     "symbol": "SCE^G",
     "name": "SCE Trust II Trust Preferred Securities",
-    "lastsale": "$21.58",
-    "netchange": "0.31",
-    "pctchange": "1.457%",
-    "volume": "35965",
+    "lastsale": "$21.62",
+    "netchange": "0.04",
+    "pctchange": "0.185%",
+    "volume": "9278",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30928,10 +30970,10 @@
   {
     "symbol": "SCE^J",
     "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$24.675",
-    "netchange": "0.015",
-    "pctchange": "0.061%",
-    "volume": "9594",
+    "lastsale": "$24.65",
+    "netchange": "-0.025",
+    "pctchange": "-0.101%",
+    "volume": "22495",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30942,10 +30984,10 @@
   {
     "symbol": "SCE^K",
     "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$25.1161",
-    "netchange": "0.0961",
-    "pctchange": "0.384%",
-    "volume": "14030",
+    "lastsale": "$24.98",
+    "netchange": "-0.1361",
+    "pctchange": "-0.542%",
+    "volume": "8263",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30956,10 +30998,10 @@
   {
     "symbol": "SCE^L",
     "name": "SCE TRUST VI",
-    "lastsale": "$20.929",
-    "netchange": "0.089",
-    "pctchange": "0.427%",
-    "volume": "24723",
+    "lastsale": "$20.895",
+    "netchange": "-0.034",
+    "pctchange": "-0.162%",
+    "volume": "41025",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30970,10 +31012,10 @@
   {
     "symbol": "SCE^M",
     "name": "SCE Trust VII 7.50% Trust Preference Securities",
-    "lastsale": "$26.83",
-    "netchange": "0.12",
-    "pctchange": "0.449%",
-    "volume": "16782",
+    "lastsale": "$26.89",
+    "netchange": "0.06",
+    "pctchange": "0.224%",
+    "volume": "14939",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30984,10 +31026,10 @@
   {
     "symbol": "SCE^N",
     "name": "SCE Trust VIII 6.95% Trust Preference Securities",
-    "lastsale": "$26.45",
-    "netchange": "0.01",
-    "pctchange": "0.038%",
-    "volume": "4277",
+    "lastsale": "$26.42",
+    "netchange": "-0.03",
+    "pctchange": "-0.113%",
+    "volume": "19707",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30998,11 +31040,11 @@
   {
     "symbol": "SCHW",
     "name": "Charles Schwab Corporation (The) Common Stock",
-    "lastsale": "$81.81",
-    "netchange": "0.30",
-    "pctchange": "0.368%",
-    "volume": "6796629",
-    "marketCap": "149757768607.00",
+    "lastsale": "$81.47",
+    "netchange": "-0.34",
+    "pctchange": "-0.416%",
+    "volume": "5071293",
+    "marketCap": "149135379641.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31012,10 +31054,10 @@
   {
     "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": "$25.33",
-    "netchange": "0.07",
-    "pctchange": "0.277%",
-    "volume": "65748",
+    "lastsale": "$25.30",
+    "netchange": "-0.03",
+    "pctchange": "-0.118%",
+    "volume": "31945",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31026,10 +31068,10 @@
   {
     "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": "$20.58",
-    "netchange": "-0.02",
-    "pctchange": "-0.097%",
-    "volume": "42926",
+    "lastsale": "$20.55",
+    "netchange": "-0.03",
+    "pctchange": "-0.146%",
+    "volume": "47964",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31040,11 +31082,11 @@
   {
     "symbol": "SCI",
     "name": "Service Corporation International Common Stock",
-    "lastsale": "$87.01",
-    "netchange": "-0.69",
-    "pctchange": "-0.787%",
-    "volume": "846261",
-    "marketCap": "12584165636.00",
+    "lastsale": "$86.55",
+    "netchange": "-0.46",
+    "pctchange": "-0.529%",
+    "volume": "726000",
+    "marketCap": "12517636315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -31054,11 +31096,11 @@
   {
     "symbol": "SCL",
     "name": "Stepan Company Common Stock",
-    "lastsale": "$74.28",
-    "netchange": "-1.33",
-    "pctchange": "-1.759%",
-    "volume": "70538",
-    "marketCap": "1670908396.00",
+    "lastsale": "$74.91",
+    "netchange": "0.63",
+    "pctchange": "0.848%",
+    "volume": "56211",
+    "marketCap": "1685080074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -31068,11 +31110,11 @@
   {
     "symbol": "SCM",
     "name": "Stellus Capital Investment Corporation Common Stock",
-    "lastsale": "$13.82",
-    "netchange": "0.06",
-    "pctchange": "0.436%",
-    "volume": "155717",
-    "marketCap": "373937939.00",
+    "lastsale": "$13.85",
+    "netchange": "0.03",
+    "pctchange": "0.217%",
+    "volume": "99971",
+    "marketCap": "374749671.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -31082,11 +31124,11 @@
   {
     "symbol": "SCS",
     "name": "Steelcase Inc. Common Stock",
-    "lastsale": "$13.11",
-    "netchange": "-0.52",
-    "pctchange": "-3.815%",
-    "volume": "477554",
-    "marketCap": "1494146949.00",
+    "lastsale": "$13.37",
+    "netchange": "0.26",
+    "pctchange": "1.983%",
+    "volume": "390228",
+    "marketCap": "1523779154.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Office Equipment/Supplies/Services",
@@ -31096,11 +31138,11 @@
   {
     "symbol": "SD",
     "name": "SandRidge Energy Inc. Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "-0.12",
-    "pctchange": "-1.062%",
-    "volume": "224698",
-    "marketCap": "416050262.00",
+    "lastsale": "$11.01",
+    "netchange": "-0.17",
+    "pctchange": "-1.521%",
+    "volume": "541811",
+    "marketCap": "409723916.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -31110,11 +31152,11 @@
   {
     "symbol": "SDHC",
     "name": "Smith Douglas Homes Corp. Class A Common Stock",
-    "lastsale": "$32.94",
-    "netchange": "0.45",
-    "pctchange": "1.385%",
-    "volume": "57654",
-    "marketCap": "1689230760.00",
+    "lastsale": "$33.10",
+    "netchange": "0.16",
+    "pctchange": "0.486%",
+    "volume": "43414",
+    "marketCap": "1697435888.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -31124,11 +31166,11 @@
   {
     "symbol": "SDHY",
     "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares",
-    "lastsale": "$16.57",
-    "netchange": "-0.02",
-    "pctchange": "-0.121%",
-    "volume": "116655",
-    "marketCap": "408832538.00",
+    "lastsale": "$16.65",
+    "netchange": "0.08",
+    "pctchange": "0.483%",
+    "volume": "109231",
+    "marketCap": "410806382.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -31138,11 +31180,11 @@
   {
     "symbol": "SDRL",
     "name": "Seadrill Limited Common Shares",
-    "lastsale": "$39.99",
-    "netchange": "-0.19",
-    "pctchange": "-0.473%",
-    "volume": "627846",
-    "marketCap": "2648537700.00",
+    "lastsale": "$38.37",
+    "netchange": "-1.62",
+    "pctchange": "-4.051%",
+    "volume": "1457856",
+    "marketCap": "2541245100.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31152,11 +31194,11 @@
   {
     "symbol": "SE",
     "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$117.12",
-    "netchange": "-0.29",
-    "pctchange": "-0.247%",
-    "volume": "6074101",
-    "marketCap": "67266701620.00",
+    "lastsale": "$116.25",
+    "netchange": "-0.87",
+    "pctchange": "-0.743%",
+    "volume": "4952745",
+    "marketCap": "66767025814.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -31166,10 +31208,10 @@
   {
     "symbol": "SEAL^A",
     "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$25.78",
-    "netchange": "0.13",
-    "pctchange": "0.507%",
-    "volume": "3549",
+    "lastsale": "$25.8493",
+    "netchange": "0.0693",
+    "pctchange": "0.269%",
+    "volume": "3628",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31180,10 +31222,10 @@
   {
     "symbol": "SEAL^B",
     "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$26.03",
-    "netchange": "-0.32",
-    "pctchange": "-1.214%",
-    "volume": "3966",
+    "lastsale": "$26.05",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "2447",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31194,11 +31236,11 @@
   {
     "symbol": "SEE",
     "name": "Sealed Air Corporation Common Stock",
-    "lastsale": "$36.43",
-    "netchange": "-0.87",
-    "pctchange": "-2.332%",
-    "volume": "1765326",
-    "marketCap": "5307575881.00",
+    "lastsale": "$36.48",
+    "netchange": "0.05",
+    "pctchange": "0.137%",
+    "volume": "1266008",
+    "marketCap": "5314860503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31208,11 +31250,11 @@
   {
     "symbol": "SEI",
     "name": "Solaris Energy Infrastructure Inc. Class A Common Stock",
-    "lastsale": "$28.44",
-    "netchange": "4.27",
-    "pctchange": "17.667%",
-    "volume": "1422285",
-    "marketCap": "1723246406.00",
+    "lastsale": "$26.48",
+    "netchange": "-1.96",
+    "pctchange": "-6.892%",
+    "volume": "869922",
+    "marketCap": "1604485402.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -31222,11 +31264,11 @@
   {
     "symbol": "SEM",
     "name": "Select Medical Holdings Corporation Common Stock",
-    "lastsale": "$20.45",
-    "netchange": "-0.07",
-    "pctchange": "-0.341%",
-    "volume": "1814332",
-    "marketCap": "2647598780.00",
+    "lastsale": "$19.82",
+    "netchange": "-0.63",
+    "pctchange": "-3.081%",
+    "volume": "1263406",
+    "marketCap": "2566034612.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hospital/Nursing Management",
@@ -31236,11 +31278,11 @@
   {
     "symbol": "SEMR",
     "name": "SEMrush Holdings Inc. Class A Common Stock",
-    "lastsale": "$14.08",
-    "netchange": "-0.10",
-    "pctchange": "-0.705%",
-    "volume": "365806",
-    "marketCap": "2065560781.00",
+    "lastsale": "$14.13",
+    "netchange": "0.05",
+    "pctchange": "0.355%",
+    "volume": "323215",
+    "marketCap": "2072895869.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31250,11 +31292,11 @@
   {
     "symbol": "SES",
     "name": "SES AI Corporation Class A Common Stock",
-    "lastsale": "$0.3987",
-    "netchange": "0.0258",
-    "pctchange": "6.919%",
-    "volume": "2467535",
-    "marketCap": "143765063.00",
+    "lastsale": "$0.4492",
+    "netchange": "0.0505",
+    "pctchange": "12.666%",
+    "volume": "2663277",
+    "marketCap": "161974583.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -31264,11 +31306,11 @@
   {
     "symbol": "SF",
     "name": "Stifel Financial Corporation Common Stock",
-    "lastsale": "$114.10",
-    "netchange": "0.47",
-    "pctchange": "0.414%",
-    "volume": "462914",
-    "marketCap": "11678423787.00",
+    "lastsale": "$113.88",
+    "netchange": "-0.22",
+    "pctchange": "-0.193%",
+    "volume": "462884",
+    "marketCap": "11655906230.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31278,10 +31320,10 @@
   {
     "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": "$24.96",
-    "netchange": "0.0435",
-    "pctchange": "0.175%",
-    "volume": "1671",
+    "lastsale": "$24.97",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "6343",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31292,10 +31334,10 @@
   {
     "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": "$25.05",
-    "netchange": "0.0625",
-    "pctchange": "0.25%",
-    "volume": "10075",
+    "lastsale": "$25.10",
+    "netchange": "0.05",
+    "pctchange": "0.20%",
+    "volume": "7396",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31306,10 +31348,10 @@
   {
     "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": "$19.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10716",
+    "lastsale": "$19.44",
+    "netchange": "-0.09",
+    "pctchange": "-0.461%",
+    "volume": "15545",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31320,11 +31362,11 @@
   {
     "symbol": "SFB",
     "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047",
-    "lastsale": "$22.17",
-    "netchange": "-0.03",
-    "pctchange": "-0.135%",
-    "volume": "7529",
-    "marketCap": "2269155612.00",
+    "lastsale": "$22.21",
+    "netchange": "0.04",
+    "pctchange": "0.18%",
+    "volume": "11264",
+    "marketCap": "2273249714.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31334,11 +31376,11 @@
   {
     "symbol": "SFBS",
     "name": "ServisFirst Bancshares Inc. Common Stock",
-    "lastsale": "$94.68",
-    "netchange": "-0.89",
-    "pctchange": "-0.931%",
-    "volume": "144550",
-    "marketCap": "5165020569.00",
+    "lastsale": "$95.16",
+    "netchange": "0.48",
+    "pctchange": "0.507%",
+    "volume": "113554",
+    "marketCap": "5191205718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31348,11 +31390,11 @@
   {
     "symbol": "SFL",
     "name": "SFL Corporation Ltd",
-    "lastsale": "$10.56",
-    "netchange": "0.06",
-    "pctchange": "0.571%",
-    "volume": "617563",
-    "marketCap": "1538697600.00",
+    "lastsale": "$10.47",
+    "netchange": "-0.09",
+    "pctchange": "-0.852%",
+    "volume": "715007",
+    "marketCap": "1525583700.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -31362,11 +31404,11 @@
   {
     "symbol": "SG",
     "name": "Sweetgreen Inc. Class A Common Stock",
-    "lastsale": "$40.05",
-    "netchange": "-0.44",
-    "pctchange": "-1.087%",
-    "volume": "1626144",
-    "marketCap": "4632615220.00",
+    "lastsale": "$42.04",
+    "netchange": "1.99",
+    "pctchange": "4.969%",
+    "volume": "2403865",
+    "marketCap": "4862800096.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -31376,11 +31418,11 @@
   {
     "symbol": "SGHC",
     "name": "Super Group (SGHC) Limited Ordinary Shares",
-    "lastsale": "$6.87",
-    "netchange": "-0.08",
-    "pctchange": "-1.151%",
-    "volume": "499810",
-    "marketCap": "3420839865.00",
+    "lastsale": "$6.95",
+    "netchange": "0.08",
+    "pctchange": "1.164%",
+    "volume": "485704",
+    "marketCap": "3460674973.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -31390,11 +31432,11 @@
   {
     "symbol": "SGU",
     "name": "Star Group L.P. Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "-0.25",
-    "pctchange": "-2.041%",
-    "volume": "49024",
-    "marketCap": "415937328.00",
+    "lastsale": "$11.79",
+    "netchange": "-0.21",
+    "pctchange": "-1.75%",
+    "volume": "37848",
+    "marketCap": "407672910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -31404,11 +31446,11 @@
   {
     "symbol": "SHAK",
     "name": "Shake Shack Inc. Class A Common Stock",
-    "lastsale": "$137.64",
-    "netchange": "4.21",
-    "pctchange": "3.155%",
-    "volume": "780199",
-    "marketCap": "5847431005.00",
+    "lastsale": "$138.76",
+    "netchange": "1.12",
+    "pctchange": "0.814%",
+    "volume": "698045",
+    "marketCap": "5895012541.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -31418,11 +31460,11 @@
   {
     "symbol": "SHCO",
     "name": "Soho House & Co Inc. Class A Common Stock",
-    "lastsale": "$4.75",
-    "netchange": "-0.27",
-    "pctchange": "-5.378%",
-    "volume": "198256",
-    "marketCap": "925709474.00",
+    "lastsale": "$4.82",
+    "netchange": "0.07",
+    "pctchange": "1.474%",
+    "volume": "130327",
+    "marketCap": "939351508.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -31432,11 +31474,11 @@
   {
     "symbol": "SHEL",
     "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ",
-    "lastsale": "$64.35",
-    "netchange": "0.14",
-    "pctchange": "0.218%",
-    "volume": "4866062",
-    "marketCap": "198020516844.00",
+    "lastsale": "$63.25",
+    "netchange": "-1.10",
+    "pctchange": "-1.709%",
+    "volume": "5010956",
+    "marketCap": "194635550744.00",
     "country": "Netherlands",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31446,11 +31488,11 @@
   {
     "symbol": "SHG",
     "name": "Shinhan Financial Group Co Ltd American Depositary Shares",
-    "lastsale": "$35.64",
-    "netchange": "-2.39",
-    "pctchange": "-6.285%",
-    "volume": "281306",
-    "marketCap": "18274747546.00",
+    "lastsale": "$36.16",
+    "netchange": "0.52",
+    "pctchange": "1.459%",
+    "volume": "200123",
+    "marketCap": "18541382471.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31461,9 +31503,9 @@
     "symbol": "SHO",
     "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares",
     "lastsale": "$12.07",
-    "netchange": "0.02",
-    "pctchange": "0.166%",
-    "volume": "3691231",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2512455",
     "marketCap": "2424878063.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -31474,10 +31516,10 @@
   {
     "symbol": "SHO^H",
     "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.23",
-    "netchange": "0.30",
-    "pctchange": "1.308%",
-    "volume": "18035",
+    "lastsale": "$23.1501",
+    "netchange": "-0.0799",
+    "pctchange": "-0.344%",
+    "volume": "4263",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31488,10 +31530,10 @@
   {
     "symbol": "SHO^I",
     "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.25",
-    "netchange": "0.21",
-    "pctchange": "0.953%",
-    "volume": "20933",
+    "lastsale": "$22.2542",
+    "netchange": "0.0042",
+    "pctchange": "0.019%",
+    "volume": "18516",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31502,11 +31544,11 @@
   {
     "symbol": "SHOP",
     "name": "Shopify Inc. Class A Subordinate Voting Shares",
-    "lastsale": "$114.09",
-    "netchange": "0.66",
-    "pctchange": "0.582%",
-    "volume": "5284021",
-    "marketCap": "147220196241.00",
+    "lastsale": "$118.37",
+    "netchange": "4.28",
+    "pctchange": "3.751%",
+    "volume": "10125653",
+    "marketCap": "152743050478.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -31516,11 +31558,11 @@
   {
     "symbol": "SHW",
     "name": "Sherwin-Williams Company (The) Common Stock",
-    "lastsale": "$385.24",
-    "netchange": "-6.83",
-    "pctchange": "-1.742%",
-    "volume": "1388290",
-    "marketCap": "97023961825.00",
+    "lastsale": "$384.96",
+    "netchange": "-0.28",
+    "pctchange": "-0.073%",
+    "volume": "1909970",
+    "marketCap": "96953442903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -31530,11 +31572,11 @@
   {
     "symbol": "SID",
     "name": "Companhia Siderurgica Nacional S.A. Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "0.03",
-    "pctchange": "1.622%",
-    "volume": "1638931",
-    "marketCap": "2493056620.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.05",
+    "pctchange": "-2.66%",
+    "volume": "2199446",
+    "marketCap": "2426751923.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -31544,11 +31586,11 @@
   {
     "symbol": "SIG",
     "name": "Signet Jewelers Limited Common Shares",
-    "lastsale": "$86.94",
-    "netchange": "-11.79",
-    "pctchange": "-11.942%",
-    "volume": "4651603",
-    "marketCap": "3829689003.00",
+    "lastsale": "$91.80",
+    "netchange": "4.86",
+    "pctchange": "5.59%",
+    "volume": "2128969",
+    "marketCap": "4043770997.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -31558,11 +31600,11 @@
   {
     "symbol": "SII",
     "name": "Sprott Inc. Common Shares",
-    "lastsale": "$43.74",
-    "netchange": "-0.02",
-    "pctchange": "-0.046%",
-    "volume": "58725",
-    "marketCap": "1132866000.00",
+    "lastsale": "$42.97",
+    "netchange": "-0.77",
+    "pctchange": "-1.76%",
+    "volume": "67459",
+    "marketCap": "1112923000.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -31572,11 +31614,11 @@
   {
     "symbol": "SILA",
     "name": "Sila Realty Trust Inc. Common Stock",
-    "lastsale": "$25.34",
-    "netchange": "-0.21",
-    "pctchange": "-0.822%",
-    "volume": "254747",
-    "marketCap": "1394167320.00",
+    "lastsale": "$25.64",
+    "netchange": "0.30",
+    "pctchange": "1.184%",
+    "volume": "318611",
+    "marketCap": "1410672853.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -31586,11 +31628,11 @@
   {
     "symbol": "SITC",
     "name": "SITE Centers Corp. Common Stock",
-    "lastsale": "$15.38",
-    "netchange": "-0.24",
-    "pctchange": "-1.536%",
-    "volume": "913635",
-    "marketCap": "806375876.00",
+    "lastsale": "$15.34",
+    "netchange": "-0.04",
+    "pctchange": "-0.26%",
+    "volume": "781989",
+    "marketCap": "804278670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -31600,11 +31642,11 @@
   {
     "symbol": "SITE",
     "name": "SiteOne Landscape Supply Inc. Common Stock",
-    "lastsale": "$144.86",
-    "netchange": "-3.69",
-    "pctchange": "-2.484%",
-    "volume": "242501",
-    "marketCap": "6536211401.00",
+    "lastsale": "$151.05",
+    "netchange": "6.19",
+    "pctchange": "4.273%",
+    "volume": "391044",
+    "marketCap": "6815509679.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Professional and commerical equipment",
@@ -31614,11 +31656,11 @@
   {
     "symbol": "SJM",
     "name": "The J.M. Smucker Company Common Stock",
-    "lastsale": "$116.67",
-    "netchange": "1.23",
-    "pctchange": "1.065%",
-    "volume": "853116",
-    "marketCap": "12415550987.00",
+    "lastsale": "$116.46",
+    "netchange": "-0.21",
+    "pctchange": "-0.18%",
+    "volume": "1103530",
+    "marketCap": "12393203633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31628,11 +31670,11 @@
   {
     "symbol": "SJT",
     "name": "San Juan Basin Royalty Trust Common Stock",
-    "lastsale": "$4.11",
-    "netchange": "-0.02",
-    "pctchange": "-0.484%",
-    "volume": "134093",
-    "marketCap": "191562152.00",
+    "lastsale": "$4.07",
+    "netchange": "-0.04",
+    "pctchange": "-0.973%",
+    "volume": "173484",
+    "marketCap": "189697800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31642,11 +31684,11 @@
   {
     "symbol": "SKE",
     "name": "Skeena Resources Limited Common Shares",
-    "lastsale": "$9.28",
-    "netchange": "0.03",
-    "pctchange": "0.324%",
-    "volume": "310795",
-    "marketCap": "989708195.00",
+    "lastsale": "$9.27",
+    "netchange": "-0.01",
+    "pctchange": "-0.108%",
+    "volume": "331568",
+    "marketCap": "988641699.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -31656,11 +31698,11 @@
   {
     "symbol": "SKIL",
     "name": "Skillsoft Corp. Class A Common Stock",
-    "lastsale": "$14.85",
-    "netchange": "-0.28",
-    "pctchange": "-1.851%",
-    "volume": "14366",
-    "marketCap": "122219346.00",
+    "lastsale": "$14.73",
+    "netchange": "-0.12",
+    "pctchange": "-0.808%",
+    "volume": "23140",
+    "marketCap": "121231715.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -31670,11 +31712,11 @@
   {
     "symbol": "SKLZ",
     "name": "Skillz Inc. Class A Common Stock",
-    "lastsale": "$5.51",
-    "netchange": "-0.02",
-    "pctchange": "-0.362%",
-    "volume": "124329",
-    "marketCap": "98455374.00",
+    "lastsale": "$5.52",
+    "netchange": "0.01",
+    "pctchange": "0.181%",
+    "volume": "128509",
+    "marketCap": "98634059.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -31684,11 +31726,11 @@
   {
     "symbol": "SKM",
     "name": "SK Telecom Co. Ltd. Common Stock",
-    "lastsale": "$22.79",
-    "netchange": "-0.40",
-    "pctchange": "-1.725%",
-    "volume": "162460",
-    "marketCap": "8741788200.00",
+    "lastsale": "$22.52",
+    "netchange": "-0.27",
+    "pctchange": "-1.185%",
+    "volume": "222775",
+    "marketCap": "8638221600.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -31698,11 +31740,11 @@
   {
     "symbol": "SKT",
     "name": "Tanger Inc. Common Stock",
-    "lastsale": "$36.19",
-    "netchange": "-0.71",
-    "pctchange": "-1.924%",
-    "volume": "420876",
-    "marketCap": "4005964362.00",
+    "lastsale": "$36.30",
+    "netchange": "0.11",
+    "pctchange": "0.304%",
+    "volume": "666733",
+    "marketCap": "4018140545.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -31712,11 +31754,11 @@
   {
     "symbol": "SKX",
     "name": "Skechers U.S.A. Inc. Common Stock",
-    "lastsale": "$70.29",
-    "netchange": "-0.36",
-    "pctchange": "-0.51%",
-    "volume": "1788345",
-    "marketCap": "10611821599.00",
+    "lastsale": "$71.05",
+    "netchange": "0.76",
+    "pctchange": "1.081%",
+    "volume": "2709770",
+    "marketCap": "10726560316.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Shoe Manufacturing",
@@ -31726,11 +31768,11 @@
   {
     "symbol": "SKY",
     "name": "Champion Homes Inc. Common Stock",
-    "lastsale": "$103.93",
-    "netchange": "0.24",
-    "pctchange": "0.231%",
-    "volume": "362677",
-    "marketCap": "5965919876.00",
+    "lastsale": "$104.22",
+    "netchange": "0.29",
+    "pctchange": "0.279%",
+    "volume": "255933",
+    "marketCap": "5982566819.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -31740,11 +31782,11 @@
   {
     "symbol": "SLB",
     "name": "Schlumberger N.V. Common Stock",
-    "lastsale": "$42.02",
-    "netchange": "-0.72",
-    "pctchange": "-1.685%",
-    "volume": "8461148",
-    "marketCap": "59338723602.00",
+    "lastsale": "$40.96",
+    "netchange": "-1.06",
+    "pctchange": "-2.523%",
+    "volume": "15725188",
+    "marketCap": "57841840046.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -31754,11 +31796,11 @@
   {
     "symbol": "SLF",
     "name": "Sun Life Financial Inc. Common Stock",
-    "lastsale": "$62.69",
-    "netchange": "0.81",
-    "pctchange": "1.309%",
-    "volume": "972980",
-    "marketCap": "36227531786.00",
+    "lastsale": "$62.14",
+    "netchange": "-0.55",
+    "pctchange": "-0.877%",
+    "volume": "813355",
+    "marketCap": "35909695728.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -31768,11 +31810,11 @@
   {
     "symbol": "SLG",
     "name": "SL Green Realty Corp Common Stock",
-    "lastsale": "$73.66",
-    "netchange": "-0.73",
-    "pctchange": "-0.981%",
-    "volume": "703313",
-    "marketCap": "4856021210.00",
+    "lastsale": "$75.16",
+    "netchange": "1.50",
+    "pctchange": "2.036%",
+    "volume": "757097",
+    "marketCap": "4954908419.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -31782,10 +31824,10 @@
   {
     "symbol": "SLG^I",
     "name": "SL Green Realty Corporation Preferred Series I",
-    "lastsale": "$24.43",
-    "netchange": "0.25",
-    "pctchange": "1.034%",
-    "volume": "31603",
+    "lastsale": "$24.46",
+    "netchange": "0.03",
+    "pctchange": "0.123%",
+    "volume": "8926",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31796,11 +31838,11 @@
   {
     "symbol": "SLGN",
     "name": "Silgan Holdings Inc. Common Stock",
-    "lastsale": "$56.43",
-    "netchange": "-0.03",
-    "pctchange": "-0.053%",
-    "volume": "868091",
-    "marketCap": "6026422100.00",
+    "lastsale": "$55.38",
+    "netchange": "-1.05",
+    "pctchange": "-1.861%",
+    "volume": "466676",
+    "marketCap": "5914287717.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Containers/Packaging",
@@ -31810,11 +31852,11 @@
   {
     "symbol": "SLQT",
     "name": "SelectQuote Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.08",
-    "pctchange": "-2.685%",
-    "volume": "616940",
-    "marketCap": "497363047.00",
+    "lastsale": "$2.99",
+    "netchange": "0.09",
+    "pctchange": "3.103%",
+    "volume": "968507",
+    "marketCap": "512798452.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -31824,11 +31866,11 @@
   {
     "symbol": "SLVM",
     "name": "Sylvamo Corporation Common Stock",
-    "lastsale": "$89.13",
-    "netchange": "-0.45",
-    "pctchange": "-0.502%",
-    "volume": "171820",
-    "marketCap": "3655072631.00",
+    "lastsale": "$90.63",
+    "netchange": "1.50",
+    "pctchange": "1.683%",
+    "volume": "195625",
+    "marketCap": "3716585129.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Paper",
@@ -31838,11 +31880,11 @@
   {
     "symbol": "SM",
     "name": "SM Energy Company Common Stock",
-    "lastsale": "$41.81",
-    "netchange": "-0.12",
-    "pctchange": "-0.286%",
-    "volume": "1831782",
-    "marketCap": "4783833848.00",
+    "lastsale": "$40.18",
+    "netchange": "-1.63",
+    "pctchange": "-3.899%",
+    "volume": "1543913",
+    "marketCap": "4597331834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31852,11 +31894,11 @@
   {
     "symbol": "SMAR",
     "name": "Smartsheet Inc. Class A Common Stock",
-    "lastsale": "$56.12",
-    "netchange": "0.02",
-    "pctchange": "0.036%",
-    "volume": "2229353",
-    "marketCap": "7797930008.00",
+    "lastsale": "$56.07",
+    "netchange": "-0.05",
+    "pctchange": "-0.089%",
+    "volume": "2220078",
+    "marketCap": "7790982458.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -31866,11 +31908,11 @@
   {
     "symbol": "SMBK",
     "name": "SmartFinancial Inc. Common Stock",
-    "lastsale": "$35.68",
-    "netchange": "-0.50",
-    "pctchange": "-1.382%",
-    "volume": "54104",
-    "marketCap": "603933024.00",
+    "lastsale": "$35.65",
+    "netchange": "-0.03",
+    "pctchange": "-0.084%",
+    "volume": "63719",
+    "marketCap": "603425233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31880,11 +31922,11 @@
   {
     "symbol": "SMC",
     "name": "Summit Midstream Corporation Common Stock",
-    "lastsale": "$37.95",
-    "netchange": "0.65",
-    "pctchange": "1.743%",
-    "volume": "160821",
-    "marketCap": "404117596.00",
+    "lastsale": "$37.81",
+    "netchange": "-0.14",
+    "pctchange": "-0.369%",
+    "volume": "96720",
+    "marketCap": "402626780.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -31894,11 +31936,11 @@
   {
     "symbol": "SMFG",
     "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)",
-    "lastsale": "$15.16",
-    "netchange": "0.19",
-    "pctchange": "1.269%",
-    "volume": "1132271",
-    "marketCap": "297522958333.00",
+    "lastsale": "$15.05",
+    "netchange": "-0.11",
+    "pctchange": "-0.726%",
+    "volume": "1157663",
+    "marketCap": "295364150588.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -31908,11 +31950,11 @@
   {
     "symbol": "SMG",
     "name": "Scotts Miracle-Gro Company (The) Common Stock",
-    "lastsale": "$75.49",
-    "netchange": "-0.46",
-    "pctchange": "-0.606%",
-    "volume": "670203",
-    "marketCap": "4333583771.00",
+    "lastsale": "$75.47",
+    "netchange": "-0.02",
+    "pctchange": "-0.026%",
+    "volume": "759639",
+    "marketCap": "4332435650.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Agricultural Chemicals",
@@ -31922,11 +31964,11 @@
   {
     "symbol": "SMHI",
     "name": "SEACOR Marine Holdings Inc. Common Stock ",
-    "lastsale": "$6.47",
-    "netchange": "-0.16",
-    "pctchange": "-2.413%",
-    "volume": "132891",
-    "marketCap": "178864845.00",
+    "lastsale": "$6.21",
+    "netchange": "-0.26",
+    "pctchange": "-4.019%",
+    "volume": "319445",
+    "marketCap": "171677077.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -31953,7 +31995,7 @@
     "lastsale": "$24.35",
     "netchange": "-0.50",
     "pctchange": "-2.012%",
-    "volume": "9097417",
+    "volume": "9114161",
     "marketCap": "6218101542.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -31967,7 +32009,7 @@
     "lastsale": "$1.80",
     "netchange": "0.05",
     "pctchange": "2.857%",
-    "volume": "964534",
+    "volume": "964539",
     "marketCap": "346624720.00",
     "country": "United States",
     "ipoyear": "",
@@ -31978,11 +32020,11 @@
   {
     "symbol": "SMWB",
     "name": "Similarweb Ltd. Ordinary Shares",
-    "lastsale": "$13.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.153%",
-    "volume": "388232",
-    "marketCap": "1025607449.00",
+    "lastsale": "$12.80",
+    "netchange": "-0.24",
+    "pctchange": "-1.84%",
+    "volume": "402836",
+    "marketCap": "1006731238.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -31992,11 +32034,11 @@
   {
     "symbol": "SN",
     "name": "SharkNinja Inc. Ordinary Shares",
-    "lastsale": "$101.67",
-    "netchange": "-3.78",
-    "pctchange": "-3.585%",
-    "volume": "2000145",
-    "marketCap": "14140606126.00",
+    "lastsale": "$100.87",
+    "netchange": "-0.80",
+    "pctchange": "-0.787%",
+    "volume": "1098244",
+    "marketCap": "14029339431.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -32006,11 +32048,11 @@
   {
     "symbol": "SNA",
     "name": "Snap-On Incorporated Common Stock",
-    "lastsale": "$361.36",
-    "netchange": "-1.50",
-    "pctchange": "-0.413%",
-    "volume": "331961",
-    "marketCap": "18974074787.00",
+    "lastsale": "$357.77",
+    "netchange": "-3.59",
+    "pctchange": "-0.993%",
+    "volume": "432971",
+    "marketCap": "18785573214.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32020,11 +32062,11 @@
   {
     "symbol": "SNAP",
     "name": "Snap Inc. Class A Common Stock",
-    "lastsale": "$12.17",
-    "netchange": "-0.45",
-    "pctchange": "-3.566%",
-    "volume": "49099215",
-    "marketCap": "20411600647.00",
+    "lastsale": "$12.44",
+    "netchange": "0.27",
+    "pctchange": "2.219%",
+    "volume": "58153527",
+    "marketCap": "20864446347.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Programming Data Processing",
@@ -32034,11 +32076,11 @@
   {
     "symbol": "SNDA",
     "name": "Sonida Senior Living Inc. Common Stock",
-    "lastsale": "$24.74",
-    "netchange": "-0.18",
-    "pctchange": "-0.722%",
-    "volume": "69428",
-    "marketCap": "471791800.00",
+    "lastsale": "$24.51",
+    "netchange": "-0.23",
+    "pctchange": "-0.93%",
+    "volume": "78093",
+    "marketCap": "467405700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -32048,11 +32090,11 @@
   {
     "symbol": "SNDR",
     "name": "Schneider National Inc. Common Stock",
-    "lastsale": "$31.51",
-    "netchange": "-0.36",
-    "pctchange": "-1.13%",
-    "volume": "605485",
-    "marketCap": "5520084927.00",
+    "lastsale": "$31.47",
+    "netchange": "-0.04",
+    "pctchange": "-0.127%",
+    "volume": "586820",
+    "marketCap": "5513077520.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -32062,11 +32104,11 @@
   {
     "symbol": "SNN",
     "name": "Smith & Nephew SNATS Inc. Common Stock",
-    "lastsale": "$25.28",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "483427",
-    "marketCap": "11052088776.00",
+    "lastsale": "$25.36",
+    "netchange": "0.08",
+    "pctchange": "0.316%",
+    "volume": "388209",
+    "marketCap": "11087063740.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32076,11 +32118,11 @@
   {
     "symbol": "SNOW",
     "name": "Snowflake Inc. Class A Common Stock",
-    "lastsale": "$183.06",
-    "netchange": "-3.45",
-    "pctchange": "-1.85%",
-    "volume": "6663504",
-    "marketCap": "60428106000.00",
+    "lastsale": "$183.64",
+    "netchange": "0.58",
+    "pctchange": "0.317%",
+    "volume": "4981052",
+    "marketCap": "60619564000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -32090,11 +32132,11 @@
   {
     "symbol": "SNV",
     "name": "Synovus Financial Corp. Common Stock",
-    "lastsale": "$55.45",
-    "netchange": "-0.22",
-    "pctchange": "-0.395%",
-    "volume": "1385185",
-    "marketCap": "7855339000.00",
+    "lastsale": "$55.77",
+    "netchange": "0.32",
+    "pctchange": "0.577%",
+    "volume": "1142976",
+    "marketCap": "7900671885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32104,10 +32146,10 @@
   {
     "symbol": "SNV^D",
     "name": "Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquation Preference $25.00 per Share",
-    "lastsale": "$25.62",
-    "netchange": "-0.03",
-    "pctchange": "-0.117%",
-    "volume": "7688",
+    "lastsale": "$25.68",
+    "netchange": "0.06",
+    "pctchange": "0.234%",
+    "volume": "8611",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32118,10 +32160,10 @@
   {
     "symbol": "SNV^E",
     "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$26.66",
-    "netchange": "0.06",
-    "pctchange": "0.226%",
-    "volume": "8299",
+    "lastsale": "$26.59",
+    "netchange": "-0.07",
+    "pctchange": "-0.263%",
+    "volume": "8662",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32132,11 +32174,11 @@
   {
     "symbol": "SNX",
     "name": "TD SYNNEX Corporation Common Stock",
-    "lastsale": "$122.04",
-    "netchange": "-1.62",
-    "pctchange": "-1.31%",
-    "volume": "431808",
-    "marketCap": "10384142571.00",
+    "lastsale": "$123.23",
+    "netchange": "1.19",
+    "pctchange": "0.975%",
+    "volume": "449402",
+    "marketCap": "10485397321.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -32146,11 +32188,11 @@
   {
     "symbol": "SO",
     "name": "Southern Company (The) Common Stock",
-    "lastsale": "$86.19",
-    "netchange": "0.34",
-    "pctchange": "0.396%",
-    "volume": "3007647",
-    "marketCap": "94437019474.00",
+    "lastsale": "$84.81",
+    "netchange": "-1.38",
+    "pctchange": "-1.601%",
+    "volume": "4798322",
+    "marketCap": "92924975306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -32160,11 +32202,11 @@
   {
     "symbol": "SOBO",
     "name": "South Bow Corporation Common Shares",
-    "lastsale": "$25.42",
-    "netchange": "0.26",
-    "pctchange": "1.033%",
-    "volume": "467424",
-    "marketCap": "5276439797.00",
+    "lastsale": "$25.03",
+    "netchange": "-0.39",
+    "pctchange": "-1.534%",
+    "volume": "539613",
+    "marketCap": "5195487337.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Natural Gas Distribution",
@@ -32174,11 +32216,11 @@
   {
     "symbol": "SOC",
     "name": "Sable Offshore Corp. Common Stock",
-    "lastsale": "$19.05",
-    "netchange": "-1.43",
-    "pctchange": "-6.982%",
-    "volume": "1623997",
-    "marketCap": "1697352390.00",
+    "lastsale": "$19.67",
+    "netchange": "0.62",
+    "pctchange": "3.255%",
+    "volume": "1139686",
+    "marketCap": "1752594305.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -32188,11 +32230,11 @@
   {
     "symbol": "SOJC",
     "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077",
-    "lastsale": "$23.10",
-    "netchange": "0.02",
-    "pctchange": "0.087%",
-    "volume": "33583",
-    "marketCap": "25310304558.00",
+    "lastsale": "$23.07",
+    "netchange": "-0.03",
+    "pctchange": "-0.13%",
+    "volume": "26062",
+    "marketCap": "25277434033.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -32202,11 +32244,11 @@
   {
     "symbol": "SOJD",
     "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080",
-    "lastsale": "$21.63",
+    "lastsale": "$21.67",
     "netchange": "0.04",
     "pctchange": "0.185%",
-    "volume": "120682",
-    "marketCap": "23699648813.00",
+    "volume": "155836",
+    "marketCap": "23743476181.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -32216,11 +32258,11 @@
   {
     "symbol": "SOJE",
     "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060",
-    "lastsale": "$19.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "71391",
-    "marketCap": "21322140557.00",
+    "lastsale": "$19.45",
+    "netchange": "-0.03",
+    "pctchange": "-0.154%",
+    "volume": "94852",
+    "marketCap": "21289303585.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -32230,11 +32272,11 @@
   {
     "symbol": "SOL",
     "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares",
-    "lastsale": "$1.87",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "206590",
-    "marketCap": "95846768.00",
+    "lastsale": "$1.90",
+    "netchange": "0.03",
+    "pctchange": "1.604%",
+    "volume": "161944",
+    "marketCap": "97384416.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Semiconductors",
@@ -32244,11 +32286,11 @@
   {
     "symbol": "SOLV",
     "name": "Solventum Corporation Common Stock",
-    "lastsale": "$69.57",
-    "netchange": "-0.69",
-    "pctchange": "-0.982%",
-    "volume": "845240",
-    "marketCap": "12018500650.00",
+    "lastsale": "$69.96",
+    "netchange": "0.39",
+    "pctchange": "0.561%",
+    "volume": "1049488",
+    "marketCap": "12085874737.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -32258,11 +32300,11 @@
   {
     "symbol": "SON",
     "name": "Sonoco Products Company Common Stock",
-    "lastsale": "$50.94",
-    "netchange": "-0.97",
-    "pctchange": "-1.869%",
-    "volume": "510720",
-    "marketCap": "5005343922.00",
+    "lastsale": "$51.23",
+    "netchange": "0.29",
+    "pctchange": "0.569%",
+    "volume": "519296",
+    "marketCap": "5033839206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -32272,11 +32314,11 @@
   {
     "symbol": "SONY",
     "name": "Sony Group Corporation American Depositary Shares ",
-    "lastsale": "$20.90",
-    "netchange": "-0.09",
-    "pctchange": "-0.429%",
-    "volume": "3634394",
-    "marketCap": "126758642016.00",
+    "lastsale": "$20.94",
+    "netchange": "0.04",
+    "pctchange": "0.191%",
+    "volume": "1972970",
+    "marketCap": "127001242287.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -32286,11 +32328,11 @@
   {
     "symbol": "SOR",
     "name": "Source Capital Inc. Common Stock",
-    "lastsale": "$45.70",
-    "netchange": "-0.0887",
-    "pctchange": "-0.194%",
-    "volume": "11495",
-    "marketCap": "381342873.00",
+    "lastsale": "$45.6335",
+    "netchange": "-0.0665",
+    "pctchange": "-0.146%",
+    "volume": "1872",
+    "marketCap": "380787965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -32300,11 +32342,11 @@
   {
     "symbol": "SOS",
     "name": "SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares",
-    "lastsale": "$8.84",
-    "netchange": "-1.42",
-    "pctchange": "-13.84%",
-    "volume": "552560",
-    "marketCap": "116450284.00",
+    "lastsale": "$8.67",
+    "netchange": "-0.17",
+    "pctchange": "-1.923%",
+    "volume": "342565",
+    "marketCap": "114210855.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32314,11 +32356,11 @@
   {
     "symbol": "SPB",
     "name": "Spectrum Brands Holdings Inc. Common Stock",
-    "lastsale": "$95.27",
-    "netchange": "-0.33",
-    "pctchange": "-0.345%",
-    "volume": "321139",
-    "marketCap": "2672467453.00",
+    "lastsale": "$94.88",
+    "netchange": "-0.39",
+    "pctchange": "-0.409%",
+    "volume": "331617",
+    "marketCap": "2661527364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32328,11 +32370,11 @@
   {
     "symbol": "SPCE",
     "name": "Virgin Galactic Holdings Inc. Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "-0.36",
-    "pctchange": "-5.405%",
-    "volume": "2295871",
-    "marketCap": "181915619.00",
+    "lastsale": "$6.48",
+    "netchange": "0.18",
+    "pctchange": "2.857%",
+    "volume": "1859578",
+    "marketCap": "187113208.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -32342,10 +32384,10 @@
   {
     "symbol": "SPE",
     "name": "Special Opportunities Fund Inc Common Stock",
-    "lastsale": "$15.23",
-    "netchange": "-0.04",
-    "pctchange": "-0.262%",
-    "volume": "24150",
+    "lastsale": "$15.3789",
+    "netchange": "0.1489",
+    "pctchange": "0.978%",
+    "volume": "26584",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32356,10 +32398,10 @@
   {
     "symbol": "SPE^C",
     "name": "Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C",
-    "lastsale": "$23.9999",
-    "netchange": "-0.0153",
-    "pctchange": "-0.064%",
-    "volume": "1200",
+    "lastsale": "$24.3144",
+    "netchange": "0.3145",
+    "pctchange": "1.31%",
+    "volume": "3200",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32370,11 +32412,11 @@
   {
     "symbol": "SPG",
     "name": "Simon Property Group Inc. Common Stock",
-    "lastsale": "$181.88",
-    "netchange": "0.37",
-    "pctchange": "0.204%",
-    "volume": "1208047",
-    "marketCap": "59343467739.00",
+    "lastsale": "$183.84",
+    "netchange": "1.96",
+    "pctchange": "1.078%",
+    "volume": "1418849",
+    "marketCap": "59982972890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -32384,10 +32426,10 @@
   {
     "symbol": "SPG^J",
     "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$61.25",
-    "netchange": "-0.59",
-    "pctchange": "-0.954%",
-    "volume": "1503",
+    "lastsale": "$61.90",
+    "netchange": "0.65",
+    "pctchange": "1.061%",
+    "volume": "7530",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32398,11 +32440,11 @@
   {
     "symbol": "SPGI",
     "name": "S&P Global Inc. Common Stock",
-    "lastsale": "$513.89",
-    "netchange": "-6.37",
-    "pctchange": "-1.224%",
-    "volume": "991938",
-    "marketCap": "159460067000.00",
+    "lastsale": "$516.77",
+    "netchange": "2.88",
+    "pctchange": "0.56%",
+    "volume": "914223",
+    "marketCap": "160353731000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32412,11 +32454,11 @@
   {
     "symbol": "SPH",
     "name": "Suburban Propane Partners L.P. Common Stock",
-    "lastsale": "$19.15",
-    "netchange": "-0.15",
-    "pctchange": "-0.777%",
-    "volume": "172826",
-    "marketCap": "1234985338.00",
+    "lastsale": "$18.86",
+    "netchange": "-0.29",
+    "pctchange": "-1.514%",
+    "volume": "342887",
+    "marketCap": "1216283211.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Specialty Stores",
@@ -32426,11 +32468,11 @@
   {
     "symbol": "SPHR",
     "name": "Sphere Entertainment Co. Class A Common Stock",
-    "lastsale": "$37.85",
-    "netchange": "-1.73",
-    "pctchange": "-4.371%",
-    "volume": "854535",
-    "marketCap": "1354774929.00",
+    "lastsale": "$39.05",
+    "netchange": "1.20",
+    "pctchange": "3.17%",
+    "volume": "1659239",
+    "marketCap": "1397726842.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -32440,11 +32482,11 @@
   {
     "symbol": "SPIR",
     "name": "Spire Global Inc. Class A Common Stock",
-    "lastsale": "$14.45",
-    "netchange": "-0.53",
-    "pctchange": "-3.538%",
-    "volume": "225929",
-    "marketCap": "373169588.00",
+    "lastsale": "$14.76",
+    "netchange": "0.31",
+    "pctchange": "2.145%",
+    "volume": "155909",
+    "marketCap": "381175303.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -32454,11 +32496,11 @@
   {
     "symbol": "SPLP",
     "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT",
-    "lastsale": "$43.26",
-    "netchange": "-0.45",
-    "pctchange": "-1.03%",
-    "volume": "1834",
-    "marketCap": "829962697.00",
+    "lastsale": "$43.00",
+    "netchange": "-0.26",
+    "pctchange": "-0.601%",
+    "volume": "619",
+    "marketCap": "824974479.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32468,10 +32510,10 @@
   {
     "symbol": "SPLP^A",
     "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value",
-    "lastsale": "$24.395",
-    "netchange": "0.125",
-    "pctchange": "0.515%",
-    "volume": "11422",
+    "lastsale": "$24.35",
+    "netchange": "-0.045",
+    "pctchange": "-0.184%",
+    "volume": "3549",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32482,10 +32524,10 @@
   {
     "symbol": "SPMA",
     "name": "Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029",
-    "lastsale": "$25.00",
-    "netchange": "0.16",
-    "pctchange": "0.644%",
-    "volume": "23077",
+    "lastsale": "$24.94",
+    "netchange": "-0.06",
+    "pctchange": "-0.24%",
+    "volume": "35815",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -32496,10 +32538,10 @@
   {
     "symbol": "SPMC",
     "name": "Sound Point Meridian Capital Inc. Common Stock",
-    "lastsale": "$20.52",
-    "netchange": "0.02",
-    "pctchange": "0.098%",
-    "volume": "8855",
+    "lastsale": "$20.505",
+    "netchange": "-0.015",
+    "pctchange": "-0.073%",
+    "volume": "10013",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -32510,11 +32552,11 @@
   {
     "symbol": "SPNT",
     "name": "SiriusPoint Ltd. Common Shares",
-    "lastsale": "$16.05",
-    "netchange": "0.42",
-    "pctchange": "2.687%",
-    "volume": "372180",
-    "marketCap": "2597963215.00",
+    "lastsale": "$15.85",
+    "netchange": "-0.20",
+    "pctchange": "-1.246%",
+    "volume": "376984",
+    "marketCap": "2565589842.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -32524,10 +32566,10 @@
   {
     "symbol": "SPNT^B",
     "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share",
-    "lastsale": "$25.50",
-    "netchange": "-0.09",
-    "pctchange": "-0.352%",
-    "volume": "7817",
+    "lastsale": "$25.555",
+    "netchange": "0.055",
+    "pctchange": "0.216%",
+    "volume": "11596",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -32538,11 +32580,11 @@
   {
     "symbol": "SPOT",
     "name": "Spotify Technology S.A. Ordinary Shares",
-    "lastsale": "$493.51",
-    "netchange": "-8.87",
-    "pctchange": "-1.766%",
-    "volume": "2240139",
-    "marketCap": "97292233905.00",
+    "lastsale": "$498.63",
+    "netchange": "5.12",
+    "pctchange": "1.037%",
+    "volume": "1840216",
+    "marketCap": "98301608057.00",
     "country": "Luxembourg",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -32552,11 +32594,11 @@
   {
     "symbol": "SPR",
     "name": "Spirit Aerosystems Holdings Inc. Common Stock",
-    "lastsale": "$32.40",
-    "netchange": "-0.55",
-    "pctchange": "-1.669%",
-    "volume": "754564",
-    "marketCap": "3787961436.00",
+    "lastsale": "$32.21",
+    "netchange": "-0.19",
+    "pctchange": "-0.586%",
+    "volume": "831147",
+    "marketCap": "3765748082.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -32566,11 +32608,11 @@
   {
     "symbol": "SPRU",
     "name": "Spruce Power Holding Corporation Class A Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "-0.13",
-    "pctchange": "-4.235%",
-    "volume": "216912",
-    "marketCap": "54691679.00",
+    "lastsale": "$2.77",
+    "netchange": "-0.17",
+    "pctchange": "-5.782%",
+    "volume": "65431",
+    "marketCap": "51529235.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -32580,11 +32622,11 @@
   {
     "symbol": "SPXC",
     "name": "SPX Technologies Inc. Common Stock",
-    "lastsale": "$169.89",
-    "netchange": "-6.31",
-    "pctchange": "-3.581%",
-    "volume": "240531",
-    "marketCap": "7875872917.00",
+    "lastsale": "$159.43",
+    "netchange": "-10.46",
+    "pctchange": "-6.157%",
+    "volume": "376419",
+    "marketCap": "7390961323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32594,10 +32636,10 @@
   {
     "symbol": "SPXX",
     "name": "Nuveen S&P 500 Dynamic Overwrite Fund",
-    "lastsale": "$17.76",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24084",
+    "lastsale": "$17.86",
+    "netchange": "0.10",
+    "pctchange": "0.563%",
+    "volume": "44826",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32608,11 +32650,11 @@
   {
     "symbol": "SQ",
     "name": "Block Inc. Class A Common Stock",
-    "lastsale": "$95.87",
-    "netchange": "-3.05",
-    "pctchange": "-3.083%",
-    "volume": "9354304",
-    "marketCap": "59421568180.00",
+    "lastsale": "$98.25",
+    "netchange": "2.38",
+    "pctchange": "2.483%",
+    "volume": "9392554",
+    "marketCap": "60896725500.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -32622,11 +32664,11 @@
   {
     "symbol": "SQM",
     "name": "Sociedad Quimica y Minera S.A. Common Stock",
-    "lastsale": "$38.01",
-    "netchange": "0.39",
-    "pctchange": "1.037%",
-    "volume": "1141060",
-    "marketCap": "10857117713.00",
+    "lastsale": "$38.06",
+    "netchange": "0.05",
+    "pctchange": "0.132%",
+    "volume": "571807",
+    "marketCap": "10871399635.00",
     "country": "Chile",
     "ipoyear": "1993",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -32636,11 +32678,11 @@
   {
     "symbol": "SQNS",
     "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$3.39",
-    "netchange": "0.03",
-    "pctchange": "0.893%",
-    "volume": "151781",
-    "marketCap": "84725826.00",
+    "lastsale": "$3.12",
+    "netchange": "-0.27",
+    "pctchange": "-7.965%",
+    "volume": "232124",
+    "marketCap": "77977751.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32650,11 +32692,11 @@
   {
     "symbol": "SR",
     "name": "Spire Inc. Common Stock",
-    "lastsale": "$70.76",
-    "netchange": "-1.04",
-    "pctchange": "-1.448%",
-    "volume": "319932",
-    "marketCap": "4086903718.00",
+    "lastsale": "$70.42",
+    "netchange": "-0.34",
+    "pctchange": "-0.48%",
+    "volume": "171153",
+    "marketCap": "4067266249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -32664,10 +32706,10 @@
   {
     "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": "$24.65",
-    "netchange": "-0.05",
-    "pctchange": "-0.202%",
-    "volume": "30502",
+    "lastsale": "$24.71",
+    "netchange": "0.06",
+    "pctchange": "0.243%",
+    "volume": "12842",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32678,11 +32720,11 @@
   {
     "symbol": "SRE",
     "name": "DBA Sempra Common Stock",
-    "lastsale": "$90.94",
-    "netchange": "-0.56",
-    "pctchange": "-0.612%",
-    "volume": "3910535",
-    "marketCap": "57601329068.00",
+    "lastsale": "$89.60",
+    "netchange": "-1.34",
+    "pctchange": "-1.473%",
+    "volume": "3265235",
+    "marketCap": "56752574054.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -32692,11 +32734,11 @@
   {
     "symbol": "SREA",
     "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079",
-    "lastsale": "$24.08",
-    "netchange": "0.03",
-    "pctchange": "0.125%",
-    "volume": "47805",
-    "marketCap": "15246152670.00",
+    "lastsale": "$24.04",
+    "netchange": "-0.04",
+    "pctchange": "-0.166%",
+    "volume": "35163",
+    "marketCap": "15220826835.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Natural Gas Distribution",
@@ -32706,11 +32748,11 @@
   {
     "symbol": "SRFM",
     "name": "Surf Air Mobility Inc. Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "0.23",
-    "pctchange": "5.45%",
-    "volume": "299086",
-    "marketCap": "69012340.00",
+    "lastsale": "$4.66",
+    "netchange": "0.21",
+    "pctchange": "4.719%",
+    "volume": "323752",
+    "marketCap": "72269102.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -32720,11 +32762,11 @@
   {
     "symbol": "SRG",
     "name": "Seritage Growth Properties Class A Common Stock",
-    "lastsale": "$4.48",
-    "netchange": "-0.06",
-    "pctchange": "-1.322%",
-    "volume": "179015",
-    "marketCap": "252082060.00",
+    "lastsale": "$4.47",
+    "netchange": "-0.01",
+    "pctchange": "-0.223%",
+    "volume": "203835",
+    "marketCap": "251519377.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -32737,7 +32779,7 @@
     "lastsale": "$22.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1161",
+    "volume": "778",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32748,11 +32790,11 @@
   {
     "symbol": "SRI",
     "name": "Stoneridge Inc. Common Stock",
-    "lastsale": "$6.43",
-    "netchange": "-0.30",
-    "pctchange": "-4.458%",
-    "volume": "268285",
-    "marketCap": "178034297.00",
+    "lastsale": "$6.49",
+    "netchange": "0.06",
+    "pctchange": "0.933%",
+    "volume": "257649",
+    "marketCap": "179695581.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Auto Parts:O.E.M.",
@@ -32762,11 +32804,11 @@
   {
     "symbol": "SRL",
     "name": "Scully Royalty Ltd.",
-    "lastsale": "$7.29",
-    "netchange": "-0.12",
-    "pctchange": "-1.619%",
-    "volume": "23603",
-    "marketCap": "108054210.00",
+    "lastsale": "$7.3769",
+    "netchange": "0.0869",
+    "pctchange": "1.192%",
+    "volume": "2687",
+    "marketCap": "109342263.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -32776,10 +32818,10 @@
   {
     "symbol": "SRV",
     "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$45.7035",
-    "netchange": "0.4535",
-    "pctchange": "1.002%",
-    "volume": "27608",
+    "lastsale": "$45.70",
+    "netchange": "-0.0035",
+    "pctchange": "-0.008%",
+    "volume": "25055",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32790,11 +32832,11 @@
   {
     "symbol": "SSB",
     "name": "SouthState Corporation Common Stock",
-    "lastsale": "$110.75",
-    "netchange": "-0.25",
-    "pctchange": "-0.225%",
-    "volume": "695250",
-    "marketCap": "8449396812.00",
+    "lastsale": "$110.93",
+    "netchange": "0.18",
+    "pctchange": "0.163%",
+    "volume": "465720",
+    "marketCap": "8463129465.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32804,11 +32846,11 @@
   {
     "symbol": "SSD",
     "name": "Simpson Manufacturing Company Inc. Common Stock",
-    "lastsale": "$180.49",
-    "netchange": "-2.87",
-    "pctchange": "-1.565%",
-    "volume": "253394",
-    "marketCap": "7610196243.00",
+    "lastsale": "$185.04",
+    "netchange": "4.55",
+    "pctchange": "2.521%",
+    "volume": "263259",
+    "marketCap": "7802042844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32818,11 +32860,11 @@
   {
     "symbol": "SSL",
     "name": "Sasol Ltd. American Depositary Shares",
-    "lastsale": "$5.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1272967",
-    "marketCap": "3236404535.00",
+    "lastsale": "$4.97",
+    "netchange": "-0.07",
+    "pctchange": "-1.389%",
+    "volume": "981259",
+    "marketCap": "3191454472.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -32832,11 +32874,11 @@
   {
     "symbol": "SST",
     "name": "System1 Inc. Class A Common Stock",
-    "lastsale": "$0.9576",
-    "netchange": "-0.0122",
-    "pctchange": "-1.258%",
-    "volume": "46088",
-    "marketCap": "88013664.00",
+    "lastsale": "$0.935",
+    "netchange": "-0.0226",
+    "pctchange": "-2.36%",
+    "volume": "77529",
+    "marketCap": "85936483.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -32846,11 +32888,11 @@
   {
     "symbol": "SSTK",
     "name": "Shutterstock Inc. Common Stock",
-    "lastsale": "$31.36",
-    "netchange": "-2.35",
-    "pctchange": "-6.971%",
-    "volume": "409366",
-    "marketCap": "1093236726.00",
+    "lastsale": "$32.36",
+    "netchange": "1.00",
+    "pctchange": "3.189%",
+    "volume": "386630",
+    "marketCap": "1128097591.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -32860,11 +32902,11 @@
   {
     "symbol": "ST",
     "name": "Sensata Technologies Holding plc Ordinary Shares",
-    "lastsale": "$31.14",
-    "netchange": "-0.59",
-    "pctchange": "-1.859%",
-    "volume": "1962901",
-    "marketCap": "4657492402.00",
+    "lastsale": "$30.62",
+    "netchange": "-0.52",
+    "pctchange": "-1.67%",
+    "volume": "2496642",
+    "marketCap": "4579717963.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Industrial Machinery/Components",
@@ -32874,11 +32916,11 @@
   {
     "symbol": "STAG",
     "name": "Stag Industrial Inc. Common Stock",
-    "lastsale": "$35.93",
-    "netchange": "-0.21",
-    "pctchange": "-0.581%",
-    "volume": "1760595",
-    "marketCap": "6546887652.00",
+    "lastsale": "$35.79",
+    "netchange": "-0.14",
+    "pctchange": "-0.39%",
+    "volume": "881900",
+    "marketCap": "6521377931.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -32888,11 +32930,11 @@
   {
     "symbol": "STC",
     "name": "Stewart Information Services Corporation Common Stock",
-    "lastsale": "$74.88",
-    "netchange": "-0.16",
-    "pctchange": "-0.213%",
-    "volume": "105785",
-    "marketCap": "2075798949.00",
+    "lastsale": "$75.16",
+    "netchange": "0.28",
+    "pctchange": "0.374%",
+    "volume": "119848",
+    "marketCap": "2083561018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -32902,11 +32944,11 @@
   {
     "symbol": "STE",
     "name": "STERIS plc (Ireland) Ordinary Shares",
-    "lastsale": "$217.43",
-    "netchange": "0.18",
-    "pctchange": "0.083%",
-    "volume": "654760",
-    "marketCap": "21461934110.00",
+    "lastsale": "$215.89",
+    "netchange": "-1.54",
+    "pctchange": "-0.708%",
+    "volume": "604774",
+    "marketCap": "21309924826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32916,11 +32958,11 @@
   {
     "symbol": "STEL",
     "name": "Stellar Bancorp Inc. Common Stock",
-    "lastsale": "$30.98",
-    "netchange": "-0.28",
-    "pctchange": "-0.896%",
-    "volume": "113565",
-    "marketCap": "1654423484.00",
+    "lastsale": "$31.18",
+    "netchange": "0.20",
+    "pctchange": "0.646%",
+    "volume": "91785",
+    "marketCap": "1665104075.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32930,11 +32972,11 @@
   {
     "symbol": "STEM",
     "name": "Stem Inc. Class A Common Stock",
-    "lastsale": "$0.3751",
-    "netchange": "-0.0269",
-    "pctchange": "-6.692%",
-    "volume": "5572743",
-    "marketCap": "61049038.00",
+    "lastsale": "$0.3895",
+    "netchange": "0.0144",
+    "pctchange": "3.839%",
+    "volume": "4835158",
+    "marketCap": "63392696.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -32944,10 +32986,10 @@
   {
     "symbol": "STEW",
     "name": "SRH Total Return Fund Inc. Common Stock",
-    "lastsale": "$16.68",
-    "netchange": "0.01",
-    "pctchange": "0.06%",
-    "volume": "111580",
+    "lastsale": "$16.67",
+    "netchange": "-0.01",
+    "pctchange": "-0.06%",
+    "volume": "49640",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32958,11 +33000,11 @@
   {
     "symbol": "STG",
     "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares",
-    "lastsale": "$6.25",
-    "netchange": "0.14",
-    "pctchange": "2.291%",
-    "volume": "4819",
-    "marketCap": "85762175.00",
+    "lastsale": "$6.31",
+    "netchange": "0.06",
+    "pctchange": "0.96%",
+    "volume": "2676",
+    "marketCap": "86585492.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Other Consumer Services",
@@ -32972,10 +33014,10 @@
   {
     "symbol": "STK",
     "name": "Columbia Seligman Premium Technology Growth Fund Inc",
-    "lastsale": "$34.88",
-    "netchange": "-0.09",
-    "pctchange": "-0.257%",
-    "volume": "26369",
+    "lastsale": "$35.31",
+    "netchange": "0.43",
+    "pctchange": "1.233%",
+    "volume": "39723",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -32986,11 +33028,11 @@
   {
     "symbol": "STLA",
     "name": "Stellantis N.V. Common Shares",
-    "lastsale": "$13.24",
-    "netchange": "0.51",
-    "pctchange": "4.006%",
-    "volume": "11725643",
-    "marketCap": "40025831276.00",
+    "lastsale": "$13.65",
+    "netchange": "0.41",
+    "pctchange": "3.097%",
+    "volume": "17133326",
+    "marketCap": "41265301882.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Auto Manufacturing",
@@ -33000,11 +33042,11 @@
   {
     "symbol": "STM",
     "name": "STMicroelectronics N.V. Common Stock",
-    "lastsale": "$25.93",
-    "netchange": "0.07",
-    "pctchange": "0.271%",
-    "volume": "5424050",
-    "marketCap": "23408854130.00",
+    "lastsale": "$26.43",
+    "netchange": "0.50",
+    "pctchange": "1.928%",
+    "volume": "5318054",
+    "marketCap": "23860239671.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -33014,11 +33056,11 @@
   {
     "symbol": "STN",
     "name": "Stantec Inc Common Stock",
-    "lastsale": "$86.98",
-    "netchange": "-0.52",
-    "pctchange": "-0.594%",
-    "volume": "85125",
-    "marketCap": "9921547225.00",
+    "lastsale": "$86.53",
+    "netchange": "-0.45",
+    "pctchange": "-0.517%",
+    "volume": "81110",
+    "marketCap": "9870217077.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -33028,11 +33070,11 @@
   {
     "symbol": "STNG",
     "name": "Scorpio Tankers Inc. Common Shares",
-    "lastsale": "$49.55",
-    "netchange": "-0.62",
-    "pctchange": "-1.236%",
-    "volume": "525665",
-    "marketCap": "2631489756.00",
+    "lastsale": "$48.80",
+    "netchange": "-0.75",
+    "pctchange": "-1.514%",
+    "volume": "636043",
+    "marketCap": "2591658932.00",
     "country": "Monaco",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -33042,11 +33084,11 @@
   {
     "symbol": "STR",
     "name": "Sitio Royalties Corp. Class A Common Stock",
-    "lastsale": "$22.33",
-    "netchange": "-0.76",
-    "pctchange": "-3.291%",
-    "volume": "557661",
-    "marketCap": "3414598292.00",
+    "lastsale": "$21.80",
+    "netchange": "-0.53",
+    "pctchange": "-2.373%",
+    "volume": "473504",
+    "marketCap": "3333553191.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -33056,11 +33098,11 @@
   {
     "symbol": "STT",
     "name": "State Street Corporation Common Stock",
-    "lastsale": "$98.60",
-    "netchange": "1.23",
-    "pctchange": "1.263%",
-    "volume": "2116611",
-    "marketCap": "28904641173.00",
+    "lastsale": "$98.41",
+    "netchange": "-0.19",
+    "pctchange": "-0.193%",
+    "volume": "1726238",
+    "marketCap": "28848942575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33070,10 +33112,10 @@
   {
     "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": "$24.56",
-    "netchange": "0.05",
-    "pctchange": "0.204%",
-    "volume": "31892",
+    "lastsale": "$24.48",
+    "netchange": "-0.08",
+    "pctchange": "-0.326%",
+    "volume": "31501",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33084,11 +33126,11 @@
   {
     "symbol": "STVN",
     "name": "Stevanato Group S.p.A. Ordinary Shares",
-    "lastsale": "$20.14",
-    "netchange": "0.03",
-    "pctchange": "0.149%",
-    "volume": "315451",
-    "marketCap": "5952176325.00",
+    "lastsale": "$20.48",
+    "netchange": "0.34",
+    "pctchange": "1.688%",
+    "volume": "210268",
+    "marketCap": "6052659937.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -33098,11 +33140,11 @@
   {
     "symbol": "STWD",
     "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.",
-    "lastsale": "$19.97",
-    "netchange": "0.01",
-    "pctchange": "0.05%",
-    "volume": "1269598",
-    "marketCap": "6733074836.00",
+    "lastsale": "$20.08",
+    "netchange": "0.11",
+    "pctchange": "0.551%",
+    "volume": "1241379",
+    "marketCap": "6770162378.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -33112,11 +33154,11 @@
   {
     "symbol": "STZ",
     "name": "Constellation Brands Inc. Common Stock",
-    "lastsale": "$239.50",
-    "netchange": "1.20",
-    "pctchange": "0.504%",
-    "volume": "1329332",
-    "marketCap": "43484082954.00",
+    "lastsale": "$239.00",
+    "netchange": "-0.50",
+    "pctchange": "-0.209%",
+    "volume": "1701813",
+    "marketCap": "43393301987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33126,11 +33168,11 @@
   {
     "symbol": "SU",
     "name": "Suncor Energy  Inc. Common Stock",
-    "lastsale": "$39.15",
-    "netchange": "0.68",
-    "pctchange": "1.768%",
-    "volume": "3598646",
-    "marketCap": "49721776447.00",
+    "lastsale": "$38.38",
+    "netchange": "-0.77",
+    "pctchange": "-1.967%",
+    "volume": "4432404",
+    "marketCap": "48743851342.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -33140,11 +33182,11 @@
   {
     "symbol": "SUI",
     "name": "Sun Communities Inc. Common Stock",
-    "lastsale": "$126.36",
-    "netchange": "-0.74",
-    "pctchange": "-0.582%",
-    "volume": "850734",
-    "marketCap": "16097039193.00",
+    "lastsale": "$124.69",
+    "netchange": "-1.67",
+    "pctchange": "-1.322%",
+    "volume": "867053",
+    "marketCap": "15884297380.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -33154,11 +33196,11 @@
   {
     "symbol": "SUM",
     "name": "Summit Materials Inc. Class A Common Stock",
-    "lastsale": "$50.84",
-    "netchange": "0.04",
-    "pctchange": "0.079%",
-    "volume": "2633656",
-    "marketCap": "8927778333.00",
+    "lastsale": "$50.80",
+    "netchange": "-0.04",
+    "pctchange": "-0.079%",
+    "volume": "2040211",
+    "marketCap": "8920754117.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33168,11 +33210,11 @@
   {
     "symbol": "SUN",
     "name": "Sunoco LP Common Units representing limited partner interests",
-    "lastsale": "$55.27",
-    "netchange": "0.53",
-    "pctchange": "0.968%",
-    "volume": "272871",
-    "marketCap": "8423831635.00",
+    "lastsale": "$54.14",
+    "netchange": "-1.13",
+    "pctchange": "-2.045%",
+    "volume": "367987",
+    "marketCap": "8251605658.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -33182,11 +33224,11 @@
   {
     "symbol": "SUP",
     "name": "Superior Industries International Inc. Common Stock (DE)",
-    "lastsale": "$2.29",
-    "netchange": "-0.04",
-    "pctchange": "-1.717%",
-    "volume": "58440",
-    "marketCap": "66149061.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.05",
+    "pctchange": "-2.183%",
+    "volume": "39493",
+    "marketCap": "64704759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -33196,11 +33238,11 @@
   {
     "symbol": "SUPV",
     "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares",
-    "lastsale": "$12.39",
-    "netchange": "0.65",
-    "pctchange": "5.537%",
-    "volume": "1170691",
-    "marketCap": "1131757909.00",
+    "lastsale": "$12.55",
+    "netchange": "0.16",
+    "pctchange": "1.291%",
+    "volume": "1046717",
+    "marketCap": "1146373023.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -33210,11 +33252,11 @@
   {
     "symbol": "SUZ",
     "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)",
-    "lastsale": "$10.81",
-    "netchange": "0.01",
-    "pctchange": "0.093%",
-    "volume": "1380951",
-    "marketCap": "14097511418.00",
+    "lastsale": "$10.72",
+    "netchange": "-0.09",
+    "pctchange": "-0.833%",
+    "volume": "1048581",
+    "marketCap": "13980140833.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "Paper",
@@ -33224,11 +33266,11 @@
   {
     "symbol": "SVV",
     "name": "Savers Value Village Inc. Common Stock",
-    "lastsale": "$9.66",
-    "netchange": "0.01",
-    "pctchange": "0.104%",
-    "volume": "768321",
-    "marketCap": "1544721693.00",
+    "lastsale": "$9.59",
+    "netchange": "-0.07",
+    "pctchange": "-0.725%",
+    "volume": "657073",
+    "marketCap": "1533528058.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -33238,11 +33280,11 @@
   {
     "symbol": "SW",
     "name": "Smurfit WestRock plc Ordinary Shares",
-    "lastsale": "$54.77",
-    "netchange": "0.20",
-    "pctchange": "0.367%",
-    "volume": "2428914",
-    "marketCap": "28488950254.00",
+    "lastsale": "$54.61",
+    "netchange": "-0.16",
+    "pctchange": "-0.292%",
+    "volume": "1633304",
+    "marketCap": "28405725276.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Containers/Packaging",
@@ -33252,11 +33294,11 @@
   {
     "symbol": "SWI",
     "name": "SolarWinds Corporation Common Stock",
-    "lastsale": "$14.60",
-    "netchange": "0.10",
-    "pctchange": "0.69%",
-    "volume": "665214",
-    "marketCap": "2490347419.00",
+    "lastsale": "$14.51",
+    "netchange": "-0.09",
+    "pctchange": "-0.616%",
+    "volume": "1255788",
+    "marketCap": "2474995962.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -33266,11 +33308,11 @@
   {
     "symbol": "SWK",
     "name": "Stanley Black & Decker Inc. Common Stock",
-    "lastsale": "$84.93",
-    "netchange": "-1.10",
-    "pctchange": "-1.279%",
-    "volume": "2599817",
-    "marketCap": "13093137819.00",
+    "lastsale": "$84.46",
+    "netchange": "-0.47",
+    "pctchange": "-0.553%",
+    "volume": "1956450",
+    "marketCap": "13020680798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33280,11 +33322,11 @@
   {
     "symbol": "SWX",
     "name": "Southwest Gas Holdings Inc. Common Stock (DE)",
-    "lastsale": "$76.48",
-    "netchange": "-0.56",
-    "pctchange": "-0.727%",
-    "volume": "243393",
-    "marketCap": "5486955576.00",
+    "lastsale": "$75.63",
+    "netchange": "-0.85",
+    "pctchange": "-1.111%",
+    "volume": "317313",
+    "marketCap": "5425973460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33294,10 +33336,10 @@
   {
     "symbol": "SWZ",
     "name": "Swiss Helvetia Fund Inc. (The) Common Stock",
-    "lastsale": "$7.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.126%",
-    "volume": "14383",
+    "lastsale": "$7.93",
+    "netchange": "0.03",
+    "pctchange": "0.38%",
+    "volume": "23286",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33308,11 +33350,11 @@
   {
     "symbol": "SXC",
     "name": "SunCoke Energy Inc. Common Stock",
-    "lastsale": "$12.46",
-    "netchange": "-0.02",
-    "pctchange": "-0.16%",
-    "volume": "441976",
-    "marketCap": "1047790394.00",
+    "lastsale": "$12.19",
+    "netchange": "-0.27",
+    "pctchange": "-2.167%",
+    "volume": "606283",
+    "marketCap": "1025085466.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Steel/Iron Ore",
@@ -33322,11 +33364,11 @@
   {
     "symbol": "SXI",
     "name": "Standex International Corporation Common Stock",
-    "lastsale": "$205.32",
-    "netchange": "-4.61",
-    "pctchange": "-2.196%",
-    "volume": "30436",
-    "marketCap": "2480613617.00",
+    "lastsale": "$204.04",
+    "netchange": "-1.28",
+    "pctchange": "-0.623%",
+    "volume": "32015",
+    "marketCap": "2465149048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33336,11 +33378,11 @@
   {
     "symbol": "SXT",
     "name": "Sensient Technologies Corporation Common Stock",
-    "lastsale": "$78.00",
-    "netchange": "-0.28",
-    "pctchange": "-0.358%",
-    "volume": "276844",
-    "marketCap": "3304141230.00",
+    "lastsale": "$78.10",
+    "netchange": "0.10",
+    "pctchange": "0.128%",
+    "volume": "132819",
+    "marketCap": "3308377309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -33350,11 +33392,11 @@
   {
     "symbol": "SYF",
     "name": "Synchrony Financial Common Stock",
-    "lastsale": "$66.92",
-    "netchange": "0.10",
-    "pctchange": "0.15%",
-    "volume": "3378299",
-    "marketCap": "26054926110.00",
+    "lastsale": "$67.92",
+    "netchange": "1.00",
+    "pctchange": "1.494%",
+    "volume": "3423061",
+    "marketCap": "26444270493.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -33364,10 +33406,10 @@
   {
     "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": "$20.65",
-    "netchange": "0.09",
-    "pctchange": "0.438%",
-    "volume": "30847",
+    "lastsale": "$20.84",
+    "netchange": "0.19",
+    "pctchange": "0.92%",
+    "volume": "53327",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33378,10 +33420,10 @@
   {
     "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": "$25.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "26609",
+    "lastsale": "$25.77",
+    "netchange": "-0.18",
+    "pctchange": "-0.694%",
+    "volume": "64457",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33392,11 +33434,11 @@
   {
     "symbol": "SYK",
     "name": "Stryker Corporation Common Stock",
-    "lastsale": "$382.45",
-    "netchange": "-7.31",
-    "pctchange": "-1.876%",
-    "volume": "1319496",
-    "marketCap": "145795972384.00",
+    "lastsale": "$385.02",
+    "netchange": "2.57",
+    "pctchange": "0.672%",
+    "volume": "1049412",
+    "marketCap": "146775696920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33406,11 +33448,11 @@
   {
     "symbol": "SYY",
     "name": "Sysco Corporation Common Stock",
-    "lastsale": "$81.77",
-    "netchange": "1.40",
-    "pctchange": "1.742%",
-    "volume": "5859473",
-    "marketCap": "40167558197.00",
+    "lastsale": "$80.73",
+    "netchange": "-1.04",
+    "pctchange": "-1.272%",
+    "volume": "4833316",
+    "marketCap": "39656683053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -33420,11 +33462,11 @@
   {
     "symbol": "T",
     "name": "AT&T Inc.",
-    "lastsale": "$23.83",
-    "netchange": "0.30",
-    "pctchange": "1.275%",
-    "volume": "40142143",
-    "marketCap": "170987140611.00",
+    "lastsale": "$23.88",
+    "netchange": "0.05",
+    "pctchange": "0.21%",
+    "volume": "34214125",
+    "marketCap": "171345905069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33434,10 +33476,10 @@
   {
     "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": "$21.27",
-    "netchange": "0.05",
-    "pctchange": "0.236%",
-    "volume": "87370",
+    "lastsale": "$21.15",
+    "netchange": "-0.12",
+    "pctchange": "-0.564%",
+    "volume": "97855",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33448,10 +33490,10 @@
   {
     "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": "$20.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "138752",
+    "lastsale": "$20.18",
+    "netchange": "0.04",
+    "pctchange": "0.199%",
+    "volume": "280592",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33462,11 +33504,11 @@
   {
     "symbol": "TAC",
     "name": "TransAlta Corporation Ordinary Shares",
-    "lastsale": "$12.79",
-    "netchange": "1.11",
-    "pctchange": "9.503%",
-    "volume": "2570961",
-    "marketCap": "3817815000.00",
+    "lastsale": "$13.48",
+    "netchange": "0.69",
+    "pctchange": "5.395%",
+    "volume": "2921093",
+    "marketCap": "4023780000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -33476,11 +33518,11 @@
   {
     "symbol": "TAK",
     "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)",
-    "lastsale": "$13.80",
-    "netchange": "0.13",
-    "pctchange": "0.951%",
-    "volume": "1686516",
-    "marketCap": "43304771606.00",
+    "lastsale": "$13.73",
+    "netchange": "-0.07",
+    "pctchange": "-0.507%",
+    "volume": "960300",
+    "marketCap": "43085109721.00",
     "country": "Japan",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33490,11 +33532,11 @@
   {
     "symbol": "TAL",
     "name": "TAL Education Group American Depositary Shares",
-    "lastsale": "$10.20",
-    "netchange": "-0.16",
-    "pctchange": "-1.544%",
-    "volume": "3997128",
-    "marketCap": "6176691580.00",
+    "lastsale": "$10.14",
+    "netchange": "-0.06",
+    "pctchange": "-0.588%",
+    "volume": "7986377",
+    "marketCap": "6140358100.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -33504,11 +33546,11 @@
   {
     "symbol": "TALO",
     "name": "Talos Energy Inc. Common Stock",
-    "lastsale": "$10.24",
-    "netchange": "-0.38",
-    "pctchange": "-3.578%",
-    "volume": "1612391",
-    "marketCap": "1842804050.00",
+    "lastsale": "$9.88",
+    "netchange": "-0.36",
+    "pctchange": "-3.516%",
+    "volume": "1627728",
+    "marketCap": "1778017970.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -33518,11 +33560,11 @@
   {
     "symbol": "TAP",
     "name": "Molson Coors Beverage Company Class B Common Stock",
-    "lastsale": "$61.40",
-    "netchange": "-0.36",
-    "pctchange": "-0.583%",
-    "volume": "1524908",
-    "marketCap": "12042273506.00",
+    "lastsale": "$61.13",
+    "netchange": "-0.27",
+    "pctchange": "-0.44%",
+    "volume": "2207038",
+    "marketCap": "11989318883.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33532,11 +33574,11 @@
   {
     "symbol": "TBB",
     "name": "AT&T Inc. 5.350% Global Notes due 2066",
-    "lastsale": "$23.69",
-    "netchange": "0.08",
-    "pctchange": "0.339%",
-    "volume": "45273",
-    "marketCap": "169982600129.00",
+    "lastsale": "$23.70",
+    "netchange": "0.01",
+    "pctchange": "0.042%",
+    "volume": "54978",
+    "marketCap": "170054353021.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Telecommunications Equipment",
@@ -33546,11 +33588,11 @@
   {
     "symbol": "TBBB",
     "name": "BBB Foods Inc. Class A Common Shares",
-    "lastsale": "$28.72",
-    "netchange": "0.62",
-    "pctchange": "2.206%",
-    "volume": "771291",
-    "marketCap": "3222405597.00",
+    "lastsale": "$30.00",
+    "netchange": "1.28",
+    "pctchange": "4.457%",
+    "volume": "1468720",
+    "marketCap": "3366022560.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -33560,11 +33602,11 @@
   {
     "symbol": "TBC",
     "name": "AT&T Inc. 5.625% Global Notes due 2067",
-    "lastsale": "$25.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "81288",
-    "marketCap": "180243263624.00",
+    "lastsale": "$25.13",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "493527",
+    "marketCap": "180315016515.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Telecommunications Equipment",
@@ -33574,11 +33616,11 @@
   {
     "symbol": "TBI",
     "name": "TrueBlue Inc. Common Stock",
-    "lastsale": "$7.97",
-    "netchange": "-0.23",
-    "pctchange": "-2.805%",
-    "volume": "216436",
-    "marketCap": "235584752.00",
+    "lastsale": "$8.03",
+    "netchange": "0.06",
+    "pctchange": "0.753%",
+    "volume": "197704",
+    "marketCap": "237358288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -33588,11 +33630,11 @@
   {
     "symbol": "TBN",
     "name": "Tamboran Resources Corporation Common stock",
-    "lastsale": "$16.00",
-    "netchange": "-0.35",
-    "pctchange": "-2.141%",
-    "volume": "8045",
-    "marketCap": "227588384.00",
+    "lastsale": "$16.30",
+    "netchange": "0.30",
+    "pctchange": "1.875%",
+    "volume": "7088",
+    "marketCap": "231855666.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -33602,11 +33644,11 @@
   {
     "symbol": "TCI",
     "name": "Transcontinental Realty Investors Inc. Common Stock",
-    "lastsale": "$29.84",
-    "netchange": "0.33",
-    "pctchange": "1.118%",
-    "volume": "8583",
-    "marketCap": "257797189.00",
+    "lastsale": "$29.30",
+    "netchange": "-0.54",
+    "pctchange": "-1.81%",
+    "volume": "2664",
+    "marketCap": "253131959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -33616,11 +33658,11 @@
   {
     "symbol": "TCS",
     "name": "Container Store (The) Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.35",
-    "pctchange": "-14.768%",
-    "volume": "276815",
-    "marketCap": "6971525.00",
+    "lastsale": "$2.16",
+    "netchange": "0.14",
+    "pctchange": "6.931%",
+    "volume": "183186",
+    "marketCap": "7454700.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Home Furnishings",
@@ -33630,11 +33672,11 @@
   {
     "symbol": "TD",
     "name": "Toronto Dominion Bank (The) Common Stock",
-    "lastsale": "$52.80",
-    "netchange": "-3.80",
-    "pctchange": "-6.714%",
-    "volume": "5899614",
-    "marketCap": "92310240000.00",
+    "lastsale": "$51.96",
+    "netchange": "-0.84",
+    "pctchange": "-1.591%",
+    "volume": "5095167",
+    "marketCap": "90841668000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -33644,11 +33686,11 @@
   {
     "symbol": "TDC",
     "name": "Teradata Corporation Common Stock",
-    "lastsale": "$32.33",
-    "netchange": "0.50",
-    "pctchange": "1.571%",
-    "volume": "1392071",
-    "marketCap": "3093981000.00",
+    "lastsale": "$32.11",
+    "netchange": "-0.22",
+    "pctchange": "-0.68%",
+    "volume": "632558",
+    "marketCap": "3072927000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33658,10 +33700,10 @@
   {
     "symbol": "TDF",
     "name": "Templeton Dragon Fund Inc. Common Stock",
-    "lastsale": "$8.46",
-    "netchange": "0.02",
-    "pctchange": "0.237%",
-    "volume": "92215",
+    "lastsale": "$8.52",
+    "netchange": "0.06",
+    "pctchange": "0.709%",
+    "volume": "69332",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33672,11 +33714,11 @@
   {
     "symbol": "TDG",
     "name": "Transdigm Group Incorporated Common Stock",
-    "lastsale": "$1292.86",
-    "netchange": "-14.95",
-    "pctchange": "-1.143%",
-    "volume": "261544",
-    "marketCap": "72698097001.00",
+    "lastsale": "$1279.21",
+    "netchange": "-13.65",
+    "pctchange": "-1.056%",
+    "volume": "289897",
+    "marketCap": "71930551386.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -33686,11 +33728,11 @@
   {
     "symbol": "TDOC",
     "name": "Teladoc Health Inc. Common Stock",
-    "lastsale": "$10.79",
-    "netchange": "-0.23",
-    "pctchange": "-2.087%",
-    "volume": "5094384",
-    "marketCap": "1857678941.00",
+    "lastsale": "$11.00",
+    "netchange": "0.21",
+    "pctchange": "1.946%",
+    "volume": "3509757",
+    "marketCap": "1893833953.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Nursing Services",
@@ -33700,11 +33742,11 @@
   {
     "symbol": "TDS",
     "name": "Telephone and Data Systems Inc. Common Shares",
-    "lastsale": "$34.56",
-    "netchange": "0.67",
-    "pctchange": "1.977%",
-    "volume": "1166680",
-    "marketCap": "3905280000.00",
+    "lastsale": "$34.61",
+    "netchange": "0.05",
+    "pctchange": "0.145%",
+    "volume": "600383",
+    "marketCap": "3910930000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33714,10 +33756,10 @@
   {
     "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": "$21.24",
-    "netchange": "0.05",
-    "pctchange": "0.236%",
-    "volume": "16254",
+    "lastsale": "$21.11",
+    "netchange": "-0.13",
+    "pctchange": "-0.612%",
+    "volume": "24943",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33728,10 +33770,10 @@
   {
     "symbol": "TDS^V",
     "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$18.78",
-    "netchange": "-0.06",
-    "pctchange": "-0.318%",
-    "volume": "36938",
+    "lastsale": "$18.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.106%",
+    "volume": "35399",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33742,11 +33784,11 @@
   {
     "symbol": "TDW",
     "name": "Tidewater Inc. Common Stock",
-    "lastsale": "$49.90",
-    "netchange": "0.14",
-    "pctchange": "0.281%",
-    "volume": "580137",
-    "marketCap": "2610917500.00",
+    "lastsale": "$47.00",
+    "netchange": "-2.90",
+    "pctchange": "-5.812%",
+    "volume": "1206061",
+    "marketCap": "2459180812.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -33756,11 +33798,11 @@
   {
     "symbol": "TDY",
     "name": "Teledyne Technologies Incorporated Common Stock",
-    "lastsale": "$476.72",
-    "netchange": "-2.17",
-    "pctchange": "-0.453%",
-    "volume": "189891",
-    "marketCap": "22216258467.00",
+    "lastsale": "$473.55",
+    "netchange": "-3.17",
+    "pctchange": "-0.665%",
+    "volume": "255052",
+    "marketCap": "22068529110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33770,11 +33812,11 @@
   {
     "symbol": "TEAF",
     "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest",
-    "lastsale": "$12.62",
-    "netchange": "-0.02",
-    "pctchange": "-0.158%",
-    "volume": "21063",
-    "marketCap": "170258023.00",
+    "lastsale": "$12.66",
+    "netchange": "0.04",
+    "pctchange": "0.317%",
+    "volume": "42999",
+    "marketCap": "170797668.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -33784,11 +33826,11 @@
   {
     "symbol": "TECK",
     "name": "Teck Resources Ltd Ordinary Shares",
-    "lastsale": "$45.42",
-    "netchange": "-0.36",
-    "pctchange": "-0.786%",
-    "volume": "2089555",
-    "marketCap": "23518476000.00",
+    "lastsale": "$44.96",
+    "netchange": "-0.46",
+    "pctchange": "-1.013%",
+    "volume": "2098524",
+    "marketCap": "23280288000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33799,9 +33841,9 @@
     "symbol": "TEF",
     "name": "Telefonica SA Common Stock",
     "lastsale": "$4.55",
-    "netchange": "0.09",
-    "pctchange": "2.018%",
-    "volume": "831440",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "678328",
     "marketCap": "26164584560.00",
     "country": "Spain",
     "ipoyear": "1988",
@@ -33813,9 +33855,9 @@
     "symbol": "TEI",
     "name": "Templeton Emerging Markets Income Fund Inc. Common Stock",
     "lastsale": "$5.39",
-    "netchange": "0.01",
-    "pctchange": "0.186%",
-    "volume": "106013",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "96802",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -33826,11 +33868,11 @@
   {
     "symbol": "TEL",
     "name": "TE Connectivity plc Ordinary Shares",
-    "lastsale": "$152.43",
-    "netchange": "-0.77",
-    "pctchange": "-0.503%",
-    "volume": "964146",
-    "marketCap": "45601284086.00",
+    "lastsale": "$152.40",
+    "netchange": "-0.03",
+    "pctchange": "-0.02%",
+    "volume": "1465061",
+    "marketCap": "45592309222.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -33840,11 +33882,11 @@
   {
     "symbol": "TEN",
     "name": "Tsakos Energy Navigation Ltd Common Shares",
-    "lastsale": "$18.29",
-    "netchange": "0.11",
-    "pctchange": "0.605%",
-    "volume": "730502",
-    "marketCap": "539657479.00",
+    "lastsale": "$18.24",
+    "netchange": "-0.05",
+    "pctchange": "-0.273%",
+    "volume": "403553",
+    "marketCap": "538182199.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -33854,10 +33896,10 @@
   {
     "symbol": "TEN^E",
     "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$25.9432",
-    "netchange": "0.0433",
-    "pctchange": "0.167%",
-    "volume": "4167",
+    "lastsale": "$25.95",
+    "netchange": "0.0068",
+    "pctchange": "0.026%",
+    "volume": "5824",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33868,10 +33910,10 @@
   {
     "symbol": "TEN^F",
     "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$25.95",
-    "netchange": "0.005",
-    "pctchange": "0.019%",
-    "volume": "17535",
+    "lastsale": "$26.065",
+    "netchange": "0.115",
+    "pctchange": "0.443%",
+    "volume": "5332",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33882,11 +33924,11 @@
   {
     "symbol": "TEO",
     "name": "Telecom Argentina SA",
-    "lastsale": "$13.69",
-    "netchange": "0.76",
-    "pctchange": "5.878%",
-    "volume": "187182",
-    "marketCap": "5896797771.00",
+    "lastsale": "$13.48",
+    "netchange": "-0.21",
+    "pctchange": "-1.534%",
+    "volume": "150689",
+    "marketCap": "5806342875.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33895,12 +33937,12 @@
   },
   {
     "symbol": "TEVA",
-    "name": "Teva Pharmaceutical Industries Limited American Depositary Shares",
-    "lastsale": "$17.82",
-    "netchange": "0.02",
-    "pctchange": "0.112%",
-    "volume": "8565243",
-    "marketCap": "20190954813.00",
+    "name": "Teva Pharmaceutical Industries Limited American Depositary Shares",
+    "lastsale": "$17.33",
+    "netchange": "-0.49",
+    "pctchange": "-2.75%",
+    "volume": "5038077",
+    "marketCap": "19635760209.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33910,11 +33952,11 @@
   {
     "symbol": "TEX",
     "name": "Terex Corporation Common Stock",
-    "lastsale": "$53.15",
-    "netchange": "-2.49",
-    "pctchange": "-4.475%",
-    "volume": "644167",
-    "marketCap": "3550420000.00",
+    "lastsale": "$52.94",
+    "netchange": "-0.21",
+    "pctchange": "-0.395%",
+    "volume": "514844",
+    "marketCap": "3536392000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -33924,11 +33966,11 @@
   {
     "symbol": "TFC",
     "name": "Truist Financial Corporation Common Stock",
-    "lastsale": "$47.17",
-    "netchange": "0.95",
-    "pctchange": "2.055%",
-    "volume": "6923528",
-    "marketCap": "62619147834.00",
+    "lastsale": "$47.26",
+    "netchange": "0.09",
+    "pctchange": "0.191%",
+    "volume": "4848956",
+    "marketCap": "62738624690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33938,10 +33980,10 @@
   {
     "symbol": "TFC^I",
     "name": "Truist Financial Corporation Depositary Shares",
-    "lastsale": "$24.13",
-    "netchange": "0.01",
-    "pctchange": "0.041%",
-    "volume": "10638",
+    "lastsale": "$24.03",
+    "netchange": "-0.10",
+    "pctchange": "-0.414%",
+    "volume": "12936",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33952,10 +33994,10 @@
   {
     "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": "$22.73",
-    "netchange": "0.10",
-    "pctchange": "0.442%",
-    "volume": "32934",
+    "lastsale": "$22.57",
+    "netchange": "-0.16",
+    "pctchange": "-0.704%",
+    "volume": "30686",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33966,10 +34008,10 @@
   {
     "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": "$20.53",
-    "netchange": "0.09",
-    "pctchange": "0.44%",
-    "volume": "78198",
+    "lastsale": "$20.43",
+    "netchange": "-0.10",
+    "pctchange": "-0.487%",
+    "volume": "69191",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33980,11 +34022,11 @@
   {
     "symbol": "TFII",
     "name": "TFI International Inc. Common Shares",
-    "lastsale": "$152.75",
-    "netchange": "0.34",
-    "pctchange": "0.223%",
-    "volume": "209026",
-    "marketCap": "12923334778.00",
+    "lastsale": "$151.94",
+    "netchange": "-0.81",
+    "pctchange": "-0.53%",
+    "volume": "152532",
+    "marketCap": "12854805147.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -33994,11 +34036,11 @@
   {
     "symbol": "TFPM",
     "name": "Triple Flag Precious Metals Corp. Common Shares",
-    "lastsale": "$16.69",
-    "netchange": "-0.05",
-    "pctchange": "-0.299%",
-    "volume": "199491",
-    "marketCap": "3362729690.00",
+    "lastsale": "$16.27",
+    "netchange": "-0.42",
+    "pctchange": "-2.516%",
+    "volume": "178507",
+    "marketCap": "3278107373.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -34008,11 +34050,11 @@
   {
     "symbol": "TFSA",
     "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026",
-    "lastsale": "$24.2359",
-    "netchange": "-0.1641",
-    "pctchange": "-0.673%",
-    "volume": "160",
-    "marketCap": "204524070.00",
+    "lastsale": "$24.0401",
+    "netchange": "-0.1958",
+    "pctchange": "-0.808%",
+    "volume": "1756",
+    "marketCap": "202871735.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "",
@@ -34022,11 +34064,11 @@
   {
     "symbol": "TFX",
     "name": "Teleflex Incorporated Common Stock",
-    "lastsale": "$186.47",
-    "netchange": "-0.86",
-    "pctchange": "-0.459%",
-    "volume": "494744",
-    "marketCap": "8660363079.00",
+    "lastsale": "$184.65",
+    "netchange": "-1.82",
+    "pctchange": "-0.976%",
+    "volume": "270563",
+    "marketCap": "8575835483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34036,11 +34078,11 @@
   {
     "symbol": "TG",
     "name": "Tredegar Corporation Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "81992",
-    "marketCap": "263204892.00",
+    "lastsale": "$7.67",
+    "netchange": "0.01",
+    "pctchange": "0.131%",
+    "volume": "94638",
+    "marketCap": "263548502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34050,11 +34092,11 @@
   {
     "symbol": "TGI",
     "name": "Triumph Group Inc. Common Stock",
-    "lastsale": "$18.81",
-    "netchange": "-0.51",
-    "pctchange": "-2.64%",
-    "volume": "513141",
-    "marketCap": "1454959707.00",
+    "lastsale": "$19.00",
+    "netchange": "0.19",
+    "pctchange": "1.01%",
+    "volume": "459370",
+    "marketCap": "1469656270.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aerospace",
@@ -34064,11 +34106,11 @@
   {
     "symbol": "TGLS",
     "name": "Tecnoglass Inc. Ordinary Shares",
-    "lastsale": "$82.18",
-    "netchange": "0.45",
-    "pctchange": "0.551%",
-    "volume": "167812",
-    "marketCap": "3862073590.00",
+    "lastsale": "$83.25",
+    "netchange": "1.07",
+    "pctchange": "1.302%",
+    "volume": "141607",
+    "marketCap": "3912358559.00",
     "country": "Colombia",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -34078,11 +34120,11 @@
   {
     "symbol": "TGNA",
     "name": "TEGNA Inc",
-    "lastsale": "$18.70",
-    "netchange": "-0.13",
-    "pctchange": "-0.69%",
-    "volume": "925578",
-    "marketCap": "3012976688.00",
+    "lastsale": "$18.77",
+    "netchange": "0.07",
+    "pctchange": "0.374%",
+    "volume": "1332871",
+    "marketCap": "3024255210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -34092,11 +34134,11 @@
   {
     "symbol": "TGS",
     "name": "Transportadora de Gas del Sur SA TGS Common Stock",
-    "lastsale": "$28.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.071%",
-    "volume": "299663",
-    "marketCap": "4260627600.00",
+    "lastsale": "$28.18",
+    "netchange": "-0.12",
+    "pctchange": "-0.424%",
+    "volume": "155141",
+    "marketCap": "4242561334.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34106,11 +34148,11 @@
   {
     "symbol": "TGT",
     "name": "Target Corporation Common Stock",
-    "lastsale": "$129.17",
-    "netchange": "-0.90",
-    "pctchange": "-0.692%",
-    "volume": "6854999",
-    "marketCap": "59187234869.00",
+    "lastsale": "$132.39",
+    "netchange": "3.22",
+    "pctchange": "2.493%",
+    "volume": "7280761",
+    "marketCap": "60662677280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -34120,11 +34162,11 @@
   {
     "symbol": "THC",
     "name": "Tenet Healthcare Corporation Common Stock",
-    "lastsale": "$138.90",
-    "netchange": "-2.61",
-    "pctchange": "-1.844%",
-    "volume": "878996",
-    "marketCap": "13208973300.00",
+    "lastsale": "$138.94",
+    "netchange": "0.04",
+    "pctchange": "0.029%",
+    "volume": "1108300",
+    "marketCap": "13212777180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -34134,11 +34176,11 @@
   {
     "symbol": "THG",
     "name": "Hanover Insurance Group Inc",
-    "lastsale": "$164.26",
-    "netchange": "0.11",
-    "pctchange": "0.067%",
-    "volume": "127882",
-    "marketCap": "5918838235.00",
+    "lastsale": "$160.92",
+    "netchange": "-3.34",
+    "pctchange": "-2.033%",
+    "volume": "204823",
+    "marketCap": "5798486843.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -34148,11 +34190,11 @@
   {
     "symbol": "THO",
     "name": "Thor Industries Inc. Common Stock",
-    "lastsale": "$104.06",
-    "netchange": "-0.94",
-    "pctchange": "-0.895%",
-    "volume": "662498",
-    "marketCap": "5508043981.00",
+    "lastsale": "$106.42",
+    "netchange": "2.36",
+    "pctchange": "2.268%",
+    "volume": "551888",
+    "marketCap": "5663647711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34162,10 +34204,10 @@
   {
     "symbol": "THQ",
     "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest",
-    "lastsale": "$20.57",
-    "netchange": "-0.13",
-    "pctchange": "-0.628%",
-    "volume": "73969",
+    "lastsale": "$20.58",
+    "netchange": "0.01",
+    "pctchange": "0.049%",
+    "volume": "75046",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -34176,11 +34218,11 @@
   {
     "symbol": "THR",
     "name": "Thermon Group Holdings Inc. Common Stock",
-    "lastsale": "$32.05",
-    "netchange": "0.14",
-    "pctchange": "0.439%",
-    "volume": "176625",
-    "marketCap": "1079608801.00",
+    "lastsale": "$31.97",
+    "netchange": "-0.08",
+    "pctchange": "-0.25%",
+    "volume": "220287",
+    "marketCap": "1076913990.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Industrial Machinery/Components",
@@ -34190,11 +34232,11 @@
   {
     "symbol": "THS",
     "name": "Treehouse Foods Inc. Common Stock",
-    "lastsale": "$33.22",
-    "netchange": "0.19",
-    "pctchange": "0.575%",
-    "volume": "740442",
-    "marketCap": "1700864000.00",
+    "lastsale": "$33.38",
+    "netchange": "0.16",
+    "pctchange": "0.482%",
+    "volume": "514330",
+    "marketCap": "1709056000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -34205,9 +34247,9 @@
     "symbol": "THW",
     "name": "abrdn World Healthcare Fund Shares of Beneficial Interest",
     "lastsale": "$11.98",
-    "netchange": "-0.10",
-    "pctchange": "-0.828%",
-    "volume": "121512",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "75151",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -34218,11 +34260,11 @@
   {
     "symbol": "TIMB",
     "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ",
-    "lastsale": "$13.38",
-    "netchange": "0.20",
-    "pctchange": "1.517%",
-    "volume": "482437",
-    "marketCap": "6478072574.00",
+    "lastsale": "$13.24",
+    "netchange": "-0.14",
+    "pctchange": "-1.046%",
+    "volume": "376490",
+    "marketCap": "6410290051.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -34232,11 +34274,11 @@
   {
     "symbol": "TISI",
     "name": "Team Inc. Common Stock",
-    "lastsale": "$16.14",
-    "netchange": "0.26",
-    "pctchange": "1.637%",
-    "volume": "15033",
-    "marketCap": "72391806.00",
+    "lastsale": "$15.96",
+    "netchange": "-0.18",
+    "pctchange": "-1.115%",
+    "volume": "20598",
+    "marketCap": "71584462.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -34246,11 +34288,11 @@
   {
     "symbol": "TIXT",
     "name": "TELUS International (Cda) Inc. Subordinate Voting Shares",
-    "lastsale": "$3.99",
-    "netchange": "0.04",
-    "pctchange": "1.013%",
-    "volume": "295415",
-    "marketCap": "1095136593.00",
+    "lastsale": "$3.96",
+    "netchange": "-0.03",
+    "pctchange": "-0.752%",
+    "volume": "217992",
+    "marketCap": "1086902483.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34260,11 +34302,11 @@
   {
     "symbol": "TJX",
     "name": "TJX Companies Inc. (The) Common Stock",
-    "lastsale": "$125.92",
-    "netchange": "0.42",
-    "pctchange": "0.335%",
-    "volume": "4767148",
-    "marketCap": "142021748642.00",
+    "lastsale": "$126.09",
+    "netchange": "0.17",
+    "pctchange": "0.135%",
+    "volume": "4064365",
+    "marketCap": "141745085877.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34274,11 +34316,11 @@
   {
     "symbol": "TK",
     "name": "Teekay Corporation Ltd. Common Stock",
-    "lastsale": "$6.40",
-    "netchange": "-0.06",
-    "pctchange": "-0.929%",
-    "volume": "1222563",
-    "marketCap": "582439565.00",
+    "lastsale": "$6.25",
+    "netchange": "-0.15",
+    "pctchange": "-2.344%",
+    "volume": "1215004",
+    "marketCap": "568788638.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -34288,11 +34330,11 @@
   {
     "symbol": "TKC",
     "name": "Turkcell Iletisim Hizmetleri AS Common Stock",
-    "lastsale": "$6.73",
-    "netchange": "0.03",
-    "pctchange": "0.448%",
-    "volume": "639841",
-    "marketCap": "5922400000.00",
+    "lastsale": "$6.70",
+    "netchange": "-0.03",
+    "pctchange": "-0.446%",
+    "volume": "284141",
+    "marketCap": "5896000000.00",
     "country": "Turkey",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34302,11 +34344,11 @@
   {
     "symbol": "TKO",
     "name": "TKO Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$144.16",
-    "netchange": "6.08",
-    "pctchange": "4.403%",
-    "volume": "2104721",
-    "marketCap": "24617711903.00",
+    "lastsale": "$144.09",
+    "netchange": "-0.07",
+    "pctchange": "-0.049%",
+    "volume": "1391733",
+    "marketCap": "24605758241.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34316,11 +34358,11 @@
   {
     "symbol": "TKR",
     "name": "Timken Company (The) Common Stock",
-    "lastsale": "$76.11",
-    "netchange": "-1.16",
-    "pctchange": "-1.501%",
-    "volume": "628154",
-    "marketCap": "5336622680.00",
+    "lastsale": "$76.34",
+    "netchange": "0.23",
+    "pctchange": "0.302%",
+    "volume": "728664",
+    "marketCap": "5352749644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34330,11 +34372,11 @@
   {
     "symbol": "TLK",
     "name": "PT Telekomunikasi Indonesia Tbk",
-    "lastsale": "$17.16",
-    "netchange": "-0.34",
-    "pctchange": "-1.943%",
-    "volume": "481211",
-    "marketCap": "16999076369.00",
+    "lastsale": "$17.21",
+    "netchange": "0.05",
+    "pctchange": "0.291%",
+    "volume": "258857",
+    "marketCap": "17048607477.00",
     "country": "Indonesia",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34344,11 +34386,11 @@
   {
     "symbol": "TLYS",
     "name": "Tilly's Inc. Common Stock",
-    "lastsale": "$4.38",
-    "netchange": "-0.13",
-    "pctchange": "-2.882%",
-    "volume": "68005",
-    "marketCap": "132065353.00",
+    "lastsale": "$4.22",
+    "netchange": "-0.16",
+    "pctchange": "-3.653%",
+    "volume": "135320",
+    "marketCap": "127241048.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34358,11 +34400,11 @@
   {
     "symbol": "TM",
     "name": "Toyota Motor Corporation Common Stock",
-    "lastsale": "$174.40",
-    "netchange": "-0.38",
-    "pctchange": "-0.217%",
-    "volume": "404218",
-    "marketCap": "234989560203.00",
+    "lastsale": "$175.95",
+    "netchange": "1.55",
+    "pctchange": "0.889%",
+    "volume": "290629",
+    "marketCap": "237078056868.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -34372,11 +34414,11 @@
   {
     "symbol": "TME",
     "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares",
-    "lastsale": "$12.23",
-    "netchange": "0.04",
-    "pctchange": "0.328%",
-    "volume": "4078693",
-    "marketCap": "20987623312.00",
+    "lastsale": "$12.55",
+    "netchange": "0.32",
+    "pctchange": "2.617%",
+    "volume": "4449482",
+    "marketCap": "21536767994.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -34386,11 +34428,11 @@
   {
     "symbol": "TMHC",
     "name": "Taylor Morrison Home Corporation Common Stock",
-    "lastsale": "$69.31",
-    "netchange": "-1.11",
-    "pctchange": "-1.576%",
-    "volume": "953574",
-    "marketCap": "7172052833.00",
+    "lastsale": "$68.89",
+    "netchange": "-0.42",
+    "pctchange": "-0.606%",
+    "volume": "724082",
+    "marketCap": "7128592118.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34400,11 +34442,11 @@
   {
     "symbol": "TMO",
     "name": "Thermo Fisher Scientific Inc Common Stock",
-    "lastsale": "$520.86",
-    "netchange": "-8.01",
-    "pctchange": "-1.515%",
-    "volume": "2662320",
-    "marketCap": "199229088028.00",
+    "lastsale": "$529.36",
+    "netchange": "8.50",
+    "pctchange": "1.632%",
+    "volume": "1869724",
+    "marketCap": "202480340280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34414,11 +34456,11 @@
   {
     "symbol": "TNC",
     "name": "Tennant Company Common Stock",
-    "lastsale": "$85.64",
-    "netchange": "-1.93",
-    "pctchange": "-2.204%",
-    "volume": "256114",
-    "marketCap": "1616265907.00",
+    "lastsale": "$85.78",
+    "netchange": "0.14",
+    "pctchange": "0.163%",
+    "volume": "124313",
+    "marketCap": "1618908098.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34428,11 +34470,11 @@
   {
     "symbol": "TNET",
     "name": "TriNet Group Inc. Common Stock",
-    "lastsale": "$94.44",
-    "netchange": "0.53",
-    "pctchange": "0.564%",
-    "volume": "375798",
-    "marketCap": "4681959234.00",
+    "lastsale": "$94.69",
+    "netchange": "0.25",
+    "pctchange": "0.265%",
+    "volume": "297361",
+    "marketCap": "4694353239.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -34442,11 +34484,11 @@
   {
     "symbol": "TNK",
     "name": "Teekay Tankers Ltd.",
-    "lastsale": "$39.81",
-    "netchange": "-0.63",
-    "pctchange": "-1.558%",
-    "volume": "391609",
-    "marketCap": "1357246629.00",
+    "lastsale": "$38.77",
+    "netchange": "-1.04",
+    "pctchange": "-2.612%",
+    "volume": "382899",
+    "marketCap": "1321789797.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -34456,11 +34498,11 @@
   {
     "symbol": "TNL",
     "name": "Travel   Leisure Co. Common  Stock",
-    "lastsale": "$55.43",
-    "netchange": "0.25",
-    "pctchange": "0.453%",
-    "volume": "607387",
-    "marketCap": "3791695802.00",
+    "lastsale": "$55.30",
+    "netchange": "-0.13",
+    "pctchange": "-0.235%",
+    "volume": "500930",
+    "marketCap": "3782803136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -34470,11 +34512,11 @@
   {
     "symbol": "TOL",
     "name": "Toll Brothers Inc. Common Stock",
-    "lastsale": "$154.14",
-    "netchange": "-1.79",
-    "pctchange": "-1.148%",
-    "volume": "931436",
-    "marketCap": "15563824080.00",
+    "lastsale": "$154.10",
+    "netchange": "-0.04",
+    "pctchange": "-0.026%",
+    "volume": "1675740",
+    "marketCap": "15559785200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34484,11 +34526,11 @@
   {
     "symbol": "TOST",
     "name": "Toast Inc. Class A Common Stock",
-    "lastsale": "$38.02",
-    "netchange": "-0.12",
-    "pctchange": "-0.315%",
-    "volume": "8984250",
-    "marketCap": "21595360000.00",
+    "lastsale": "$38.81",
+    "netchange": "0.79",
+    "pctchange": "2.078%",
+    "volume": "6386989",
+    "marketCap": "22044080000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34498,11 +34540,11 @@
   {
     "symbol": "TPB",
     "name": "Turning Point Brands Inc. Common Stock",
-    "lastsale": "$64.01",
-    "netchange": "0.74",
-    "pctchange": "1.17%",
-    "volume": "265688",
-    "marketCap": "1132785418.00",
+    "lastsale": "$64.22",
+    "netchange": "0.21",
+    "pctchange": "0.328%",
+    "volume": "175505",
+    "marketCap": "1136501790.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Tobacco",
@@ -34512,11 +34554,11 @@
   {
     "symbol": "TPC",
     "name": "Tutor Perini Corporation Common Stock",
-    "lastsale": "$27.02",
-    "netchange": "-0.06",
-    "pctchange": "-0.222%",
-    "volume": "448700",
-    "marketCap": "1416788377.00",
+    "lastsale": "$26.78",
+    "netchange": "-0.24",
+    "pctchange": "-0.888%",
+    "volume": "317991",
+    "marketCap": "1404204024.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -34526,11 +34568,11 @@
   {
     "symbol": "TPH",
     "name": "Tri Pointe Homes Inc. Common Stock",
-    "lastsale": "$41.52",
-    "netchange": "-0.70",
-    "pctchange": "-1.658%",
-    "volume": "591306",
-    "marketCap": "3885859291.00",
+    "lastsale": "$41.49",
+    "netchange": "-0.03",
+    "pctchange": "-0.072%",
+    "volume": "620058",
+    "marketCap": "3883051589.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34540,11 +34582,11 @@
   {
     "symbol": "TPL",
     "name": "Texas Pacific Land Corporation Common Stock",
-    "lastsale": "$1346.64",
-    "netchange": "-41.28",
-    "pctchange": "-2.974%",
-    "volume": "213602",
-    "marketCap": "30938938189.00",
+    "lastsale": "$1338.44",
+    "netchange": "-8.20",
+    "pctchange": "-0.609%",
+    "volume": "185816",
+    "marketCap": "30750543894.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34554,11 +34596,11 @@
   {
     "symbol": "TPR",
     "name": "Tapestry Inc. Common Stock",
-    "lastsale": "$63.57",
-    "netchange": "-0.26",
-    "pctchange": "-0.407%",
-    "volume": "4681460",
-    "marketCap": "14814082628.00",
+    "lastsale": "$62.25",
+    "netchange": "-1.32",
+    "pctchange": "-2.076%",
+    "volume": "9557590",
+    "marketCap": "14506475438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -34568,11 +34610,11 @@
   {
     "symbol": "TPTA",
     "name": "Terra Property Trust Inc. 6.00% Notes due 2026",
-    "lastsale": "$17.9478",
-    "netchange": "0.1853",
-    "pctchange": "1.043%",
-    "volume": "294",
-    "marketCap": "436805462.00",
+    "lastsale": "$18.1448",
+    "netchange": "0.197",
+    "pctchange": "1.098%",
+    "volume": "451",
+    "marketCap": "441599959.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -34582,11 +34624,11 @@
   {
     "symbol": "TPVG",
     "name": "TriplePoint Venture Growth BDC Corp. Common Stock",
-    "lastsale": "$8.21",
-    "netchange": "-0.15",
-    "pctchange": "-1.794%",
-    "volume": "262070",
-    "marketCap": "328802306.00",
+    "lastsale": "$8.26",
+    "netchange": "0.05",
+    "pctchange": "0.609%",
+    "volume": "213025",
+    "marketCap": "330804757.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -34596,11 +34638,11 @@
   {
     "symbol": "TPX",
     "name": "Tempur Sealy International Inc. Common Stock",
-    "lastsale": "$55.23",
-    "netchange": "-0.77",
-    "pctchange": "-1.375%",
-    "volume": "1207488",
-    "marketCap": "9590848010.00",
+    "lastsale": "$55.01",
+    "netchange": "-0.22",
+    "pctchange": "-0.398%",
+    "volume": "1063866",
+    "marketCap": "9552644379.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Home Furnishings",
@@ -34610,10 +34652,10 @@
   {
     "symbol": "TPZ",
     "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock",
-    "lastsale": "$20.74",
-    "netchange": "0.39",
-    "pctchange": "1.916%",
-    "volume": "9297",
+    "lastsale": "$20.58",
+    "netchange": "-0.16",
+    "pctchange": "-0.771%",
+    "volume": "16018",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -34624,11 +34666,11 @@
   {
     "symbol": "TR",
     "name": "Tootsie Roll Industries Inc. Common Stock",
-    "lastsale": "$33.14",
-    "netchange": "0.22",
-    "pctchange": "0.668%",
-    "volume": "69740",
-    "marketCap": "2367691509.00",
+    "lastsale": "$32.52",
+    "netchange": "-0.62",
+    "pctchange": "-1.871%",
+    "volume": "66894",
+    "marketCap": "2323395530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -34638,11 +34680,11 @@
   {
     "symbol": "TRAK",
     "name": "ReposiTrak Inc. Common Stock",
-    "lastsale": "$22.64",
-    "netchange": "-0.35",
-    "pctchange": "-1.522%",
-    "volume": "32310",
-    "marketCap": "413428632.00",
+    "lastsale": "$23.11",
+    "netchange": "0.47",
+    "pctchange": "2.076%",
+    "volume": "43267",
+    "marketCap": "422011294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34652,11 +34694,11 @@
   {
     "symbol": "TRC",
     "name": "Tejon Ranch Co Common Stock",
-    "lastsale": "$15.79",
-    "netchange": "-0.21",
-    "pctchange": "-1.313%",
-    "volume": "97427",
-    "marketCap": "423531507.00",
+    "lastsale": "$15.94",
+    "netchange": "0.15",
+    "pctchange": "0.95%",
+    "volume": "84231",
+    "marketCap": "427554922.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate",
@@ -34666,11 +34708,11 @@
   {
     "symbol": "TREX",
     "name": "Trex Company Inc. Common Stock",
-    "lastsale": "$76.02",
-    "netchange": "-0.10",
-    "pctchange": "-0.131%",
-    "volume": "853578",
-    "marketCap": "8145070384.00",
+    "lastsale": "$77.63",
+    "netchange": "1.61",
+    "pctchange": "2.118%",
+    "volume": "1028613",
+    "marketCap": "8317571874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -34680,11 +34722,11 @@
   {
     "symbol": "TRGP",
     "name": "Targa Resources Inc. Common Stock",
-    "lastsale": "$198.33",
-    "netchange": "2.88",
-    "pctchange": "1.474%",
-    "volume": "1263603",
-    "marketCap": "43248514717.00",
+    "lastsale": "$194.34",
+    "netchange": "-3.99",
+    "pctchange": "-2.012%",
+    "volume": "1497233",
+    "marketCap": "42378441739.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Natural Gas Distribution",
@@ -34694,11 +34736,11 @@
   {
     "symbol": "TRI",
     "name": "Thomson Reuters Corp Common Shares",
-    "lastsale": "$169.11",
-    "netchange": "0.71",
-    "pctchange": "0.422%",
-    "volume": "250265",
-    "marketCap": "76050899646.00",
+    "lastsale": "$170.56",
+    "netchange": "1.45",
+    "pctchange": "0.857%",
+    "volume": "364365",
+    "marketCap": "76702982932.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -34708,11 +34750,11 @@
   {
     "symbol": "TRN",
     "name": "Trinity Industries Inc. Common Stock",
-    "lastsale": "$37.35",
-    "netchange": "-0.19",
-    "pctchange": "-0.506%",
-    "volume": "312111",
-    "marketCap": "3068789432.00",
+    "lastsale": "$37.98",
+    "netchange": "0.63",
+    "pctchange": "1.687%",
+    "volume": "435041",
+    "marketCap": "3120552145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -34722,11 +34764,11 @@
   {
     "symbol": "TRNO",
     "name": "Terreno Realty Corporation Common Stock",
-    "lastsale": "$59.78",
-    "netchange": "0.27",
-    "pctchange": "0.454%",
-    "volume": "722279",
-    "marketCap": "5962199668.00",
+    "lastsale": "$59.37",
+    "netchange": "-0.41",
+    "pctchange": "-0.686%",
+    "volume": "599440",
+    "marketCap": "5921308034.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -34736,11 +34778,11 @@
   {
     "symbol": "TROX",
     "name": "Tronox Holdings plc Ordinary Shares (UK)",
-    "lastsale": "$11.67",
-    "netchange": "-0.29",
-    "pctchange": "-2.425%",
-    "volume": "625178",
-    "marketCap": "1842981984.00",
+    "lastsale": "$11.62",
+    "netchange": "-0.05",
+    "pctchange": "-0.428%",
+    "volume": "736147",
+    "marketCap": "1835085746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -34750,11 +34792,11 @@
   {
     "symbol": "TRP",
     "name": "TC Energy Corporation Common Stock",
-    "lastsale": "$48.95",
-    "netchange": "-0.07",
-    "pctchange": "-0.143%",
-    "volume": "2013731",
-    "marketCap": "50761150000.00",
+    "lastsale": "$48.25",
+    "netchange": "-0.70",
+    "pctchange": "-1.43%",
+    "volume": "1702276",
+    "marketCap": "50035250000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34764,10 +34806,10 @@
   {
     "symbol": "TRTN^A",
     "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual  Preference Shares",
-    "lastsale": "$26.01",
-    "netchange": "-0.08",
-    "pctchange": "-0.307%",
-    "volume": "3260",
+    "lastsale": "$25.67",
+    "netchange": "-0.34",
+    "pctchange": "-1.307%",
+    "volume": "4759",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34778,10 +34820,10 @@
   {
     "symbol": "TRTN^B",
     "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$25.53",
-    "netchange": "0.08",
-    "pctchange": "0.314%",
-    "volume": "6355",
+    "lastsale": "$25.17",
+    "netchange": "-0.36",
+    "pctchange": "-1.41%",
+    "volume": "18715",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34792,10 +34834,10 @@
   {
     "symbol": "TRTN^C",
     "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$25.3001",
-    "netchange": "0.0801",
-    "pctchange": "0.318%",
-    "volume": "16393",
+    "lastsale": "$24.90",
+    "netchange": "-0.4001",
+    "pctchange": "-1.581%",
+    "volume": "7670",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34806,10 +34848,10 @@
   {
     "symbol": "TRTN^D",
     "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$24.98",
-    "netchange": "0.18",
-    "pctchange": "0.726%",
-    "volume": "5825",
+    "lastsale": "$24.525",
+    "netchange": "-0.455",
+    "pctchange": "-1.821%",
+    "volume": "4206",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34820,10 +34862,10 @@
   {
     "symbol": "TRTN^E",
     "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$22.23",
-    "netchange": "0.04",
-    "pctchange": "0.18%",
-    "volume": "1626",
+    "lastsale": "$21.95",
+    "netchange": "-0.28",
+    "pctchange": "-1.26%",
+    "volume": "1645",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34834,11 +34876,11 @@
   {
     "symbol": "TRTX",
     "name": "TPG RE Finance Trust Inc. Common Stock",
-    "lastsale": "$8.89",
-    "netchange": "-0.12",
-    "pctchange": "-1.332%",
-    "volume": "310036",
-    "marketCap": "719447546.00",
+    "lastsale": "$8.98",
+    "netchange": "0.09",
+    "pctchange": "1.012%",
+    "volume": "533805",
+    "marketCap": "726731042.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -34848,10 +34890,10 @@
   {
     "symbol": "TRTX^C",
     "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share",
-    "lastsale": "$18.85",
-    "netchange": "-0.14",
-    "pctchange": "-0.737%",
-    "volume": "12413",
+    "lastsale": "$18.70",
+    "netchange": "-0.15",
+    "pctchange": "-0.796%",
+    "volume": "16464",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34862,11 +34904,11 @@
   {
     "symbol": "TRU",
     "name": "TransUnion Common Stock",
-    "lastsale": "$98.42",
-    "netchange": "-2.30",
-    "pctchange": "-2.284%",
-    "volume": "1222327",
-    "marketCap": "19182058000.00",
+    "lastsale": "$99.67",
+    "netchange": "1.25",
+    "pctchange": "1.27%",
+    "volume": "1520660",
+    "marketCap": "19425683000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -34876,11 +34918,11 @@
   {
     "symbol": "TRV",
     "name": "The Travelers Companies Inc. Common Stock",
-    "lastsale": "$263.26",
-    "netchange": "1.48",
-    "pctchange": "0.565%",
-    "volume": "1718594",
-    "marketCap": "59765012199.00",
+    "lastsale": "$261.15",
+    "netchange": "-2.11",
+    "pctchange": "-0.801%",
+    "volume": "1086485",
+    "marketCap": "59286002187.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -34890,11 +34932,11 @@
   {
     "symbol": "TS",
     "name": "Tenaris S.A. American Depositary Shares",
-    "lastsale": "$39.05",
-    "netchange": "0.60",
-    "pctchange": "1.56%",
-    "volume": "1661244",
-    "marketCap": "22803027649.00",
+    "lastsale": "$37.77",
+    "netchange": "-1.28",
+    "pctchange": "-3.278%",
+    "volume": "1699378",
+    "marketCap": "22055578855.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -34904,11 +34946,11 @@
   {
     "symbol": "TSE",
     "name": "Trinseo PLC Ordinary Shares ",
-    "lastsale": "$4.33",
-    "netchange": "0.15",
-    "pctchange": "3.589%",
-    "volume": "236996",
-    "marketCap": "153289266.00",
+    "lastsale": "$4.51",
+    "netchange": "0.18",
+    "pctchange": "4.157%",
+    "volume": "230685",
+    "marketCap": "159661568.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -34918,10 +34960,10 @@
   {
     "symbol": "TSI",
     "name": "TCW Strategic Income Fund Inc. Common Stock",
-    "lastsale": "$5.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "68737",
+    "lastsale": "$5.04",
+    "netchange": "0.02",
+    "pctchange": "0.398%",
+    "volume": "46947",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34932,11 +34974,11 @@
   {
     "symbol": "TSLX",
     "name": "Sixth Street Specialty Lending Inc. Common Stock",
-    "lastsale": "$21.50",
-    "netchange": "-0.02",
-    "pctchange": "-0.093%",
-    "volume": "368818",
-    "marketCap": "2006328852.00",
+    "lastsale": "$21.60",
+    "netchange": "0.10",
+    "pctchange": "0.465%",
+    "volume": "218101",
+    "marketCap": "2015660614.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -34946,11 +34988,11 @@
   {
     "symbol": "TSM",
     "name": "Taiwan Semiconductor Manufacturing Company Ltd.",
-    "lastsale": "$204.30",
-    "netchange": "3.61",
-    "pctchange": "1.799%",
-    "volume": "12471578",
-    "marketCap": "1059584420651.00",
+    "lastsale": "$203.02",
+    "netchange": "-1.28",
+    "pctchange": "-0.627%",
+    "volume": "9660914",
+    "marketCap": "1052945810478.00",
     "country": "Taiwan",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -34960,11 +35002,11 @@
   {
     "symbol": "TSN",
     "name": "Tyson Foods Inc. Common Stock",
-    "lastsale": "$63.70",
-    "netchange": "0.09",
-    "pctchange": "0.141%",
-    "volume": "1760859",
-    "marketCap": "22668566803.00",
+    "lastsale": "$62.64",
+    "netchange": "-1.06",
+    "pctchange": "-1.664%",
+    "volume": "1376110",
+    "marketCap": "22291350463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -34974,11 +35016,11 @@
   {
     "symbol": "TSQ",
     "name": "Townsquare Media Inc. Class A Common Stock",
-    "lastsale": "$10.15",
-    "netchange": "-0.33",
-    "pctchange": "-3.149%",
-    "volume": "62621",
-    "marketCap": "157804212.00",
+    "lastsale": "$10.24",
+    "netchange": "0.09",
+    "pctchange": "0.887%",
+    "volume": "44772",
+    "marketCap": "159203461.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Broadcasting",
@@ -34988,11 +35030,11 @@
   {
     "symbol": "TT",
     "name": "Trane Technologies plc",
-    "lastsale": "$415.06",
-    "netchange": "-2.42",
-    "pctchange": "-0.58%",
-    "volume": "1072472",
-    "marketCap": "93398404577.00",
+    "lastsale": "$412.18",
+    "netchange": "-2.88",
+    "pctchange": "-0.694%",
+    "volume": "952321",
+    "marketCap": "92750335851.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -35002,11 +35044,11 @@
   {
     "symbol": "TTC",
     "name": "Toro Company (The) Common Stock",
-    "lastsale": "$86.09",
-    "netchange": "-0.54",
-    "pctchange": "-0.623%",
-    "volume": "768566",
-    "marketCap": "8834103225.00",
+    "lastsale": "$86.19",
+    "netchange": "0.10",
+    "pctchange": "0.116%",
+    "volume": "516335",
+    "marketCap": "8844364699.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Tools/Hardware",
@@ -35016,11 +35058,11 @@
   {
     "symbol": "TTE",
     "name": "TotalEnergies SE",
-    "lastsale": "$57.45",
-    "netchange": "0.75",
-    "pctchange": "1.323%",
-    "volume": "2095810",
-    "marketCap": "132225247688.00",
+    "lastsale": "$56.91",
+    "netchange": "-0.54",
+    "pctchange": "-0.94%",
+    "volume": "2033100",
+    "marketCap": "130982399407.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -35030,11 +35072,11 @@
   {
     "symbol": "TTI",
     "name": "Tetra Technologies Inc. Common Stock",
-    "lastsale": "$3.84",
-    "netchange": "0.10",
-    "pctchange": "2.674%",
-    "volume": "715962",
-    "marketCap": "506151156.00",
+    "lastsale": "$3.74",
+    "netchange": "-0.10",
+    "pctchange": "-2.604%",
+    "volume": "592112",
+    "marketCap": "492970137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -35044,10 +35086,10 @@
   {
     "symbol": "TTP",
     "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock",
-    "lastsale": "$50.8398",
-    "netchange": "1.0298",
-    "pctchange": "2.067%",
-    "volume": "9422",
+    "lastsale": "$50.39",
+    "netchange": "-0.2749",
+    "pctchange": "-0.543%",
+    "volume": "12999",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -35058,11 +35100,11 @@
   {
     "symbol": "TU",
     "name": "Telus Corporation Ordinary Shares",
-    "lastsale": "$15.76",
-    "netchange": "0.07",
-    "pctchange": "0.446%",
-    "volume": "3193551",
-    "marketCap": "23261760000.00",
+    "lastsale": "$15.71",
+    "netchange": "-0.05",
+    "pctchange": "-0.317%",
+    "volume": "2923050",
+    "marketCap": "23187960000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35072,11 +35114,11 @@
   {
     "symbol": "TUYA",
     "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$1.87",
-    "netchange": "0.05",
-    "pctchange": "2.747%",
-    "volume": "1478135",
-    "marketCap": "1074488160.00",
+    "lastsale": "$1.85",
+    "netchange": "-0.02",
+    "pctchange": "-1.07%",
+    "volume": "711094",
+    "marketCap": "1062996308.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -35086,11 +35128,11 @@
   {
     "symbol": "TV",
     "name": "Grupo Televisa S.A.B. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "0.01",
-    "pctchange": "0.50%",
-    "volume": "1362078",
-    "marketCap": "1080033300.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.03",
+    "pctchange": "-1.493%",
+    "volume": "761921",
+    "marketCap": "1063913400.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Broadcasting",
@@ -35100,11 +35142,11 @@
   {
     "symbol": "TVC",
     "name": "Tennessee Valley Authority Common Stock",
-    "lastsale": "$22.92",
-    "netchange": "0.03",
-    "pctchange": "0.131%",
-    "volume": "11293",
-    "marketCap": "250659767.00",
+    "lastsale": "$22.94",
+    "netchange": "0.02",
+    "pctchange": "0.087%",
+    "volume": "13521",
+    "marketCap": "250878493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35114,11 +35156,11 @@
   {
     "symbol": "TVE",
     "name": "Tennessee Valley Authority",
-    "lastsale": "$22.49",
-    "netchange": "-0.02",
-    "pctchange": "-0.089%",
-    "volume": "2342",
-    "marketCap": "17900376640.00",
+    "lastsale": "$22.48",
+    "netchange": "-0.01",
+    "pctchange": "-0.044%",
+    "volume": "6986",
+    "marketCap": "17892417379.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35128,11 +35170,11 @@
   {
     "symbol": "TWI",
     "name": "Titan International Inc. (DE) Common Stock",
-    "lastsale": "$7.06",
-    "netchange": "0.01",
-    "pctchange": "0.142%",
-    "volume": "861746",
-    "marketCap": "445764411.00",
+    "lastsale": "$6.95",
+    "netchange": "-0.11",
+    "pctchange": "-1.558%",
+    "volume": "882015",
+    "marketCap": "438819073.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35142,11 +35184,11 @@
   {
     "symbol": "TWLO",
     "name": "Twilio Inc. Class A Common Stock",
-    "lastsale": "$110.33",
-    "netchange": "0.38",
-    "pctchange": "0.346%",
-    "volume": "1629435",
-    "marketCap": "16922823290.00",
+    "lastsale": "$113.42",
+    "netchange": "3.09",
+    "pctchange": "2.801%",
+    "volume": "2629397",
+    "marketCap": "17396778914.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -35156,10 +35198,10 @@
   {
     "symbol": "TWN",
     "name": "Taiwan Fund Inc. (The) Common Stock",
-    "lastsale": "$44.92",
-    "netchange": "0.94",
-    "pctchange": "2.137%",
-    "volume": "17606",
+    "lastsale": "$45.0874",
+    "netchange": "0.1674",
+    "pctchange": "0.373%",
+    "volume": "8227",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35170,11 +35212,11 @@
   {
     "symbol": "TWO",
     "name": "Two Harbors Investment Corp",
-    "lastsale": "$11.79",
-    "netchange": "0.06",
-    "pctchange": "0.512%",
-    "volume": "785924",
-    "marketCap": "1222034986.00",
+    "lastsale": "$11.86",
+    "netchange": "0.07",
+    "pctchange": "0.594%",
+    "volume": "938832",
+    "marketCap": "1229290494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35184,10 +35226,10 @@
   {
     "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": "$24.22",
-    "netchange": "0.0999",
-    "pctchange": "0.414%",
-    "volume": "11389",
+    "lastsale": "$24.3117",
+    "netchange": "0.0917",
+    "pctchange": "0.379%",
+    "volume": "902",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35198,10 +35240,10 @@
   {
     "symbol": "TWO^B",
     "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.01",
-    "netchange": "0.09",
-    "pctchange": "0.376%",
-    "volume": "6298",
+    "lastsale": "$23.90",
+    "netchange": "-0.11",
+    "pctchange": "-0.458%",
+    "volume": "4655",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35212,10 +35254,10 @@
   {
     "symbol": "TWO^C",
     "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.79",
-    "netchange": "-0.08",
-    "pctchange": "-0.322%",
-    "volume": "11418",
+    "lastsale": "$24.78",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "35546",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35226,11 +35268,11 @@
   {
     "symbol": "TX",
     "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)",
-    "lastsale": "$32.21",
-    "netchange": "-0.09",
-    "pctchange": "-0.279%",
-    "volume": "81939",
-    "marketCap": "6457278620.00",
+    "lastsale": "$31.51",
+    "netchange": "-0.70",
+    "pctchange": "-2.173%",
+    "volume": "159675",
+    "marketCap": "6316946579.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35240,11 +35282,11 @@
   {
     "symbol": "TXNM",
     "name": "TXNM Energy Inc. Common Stock",
-    "lastsale": "$50.15",
-    "netchange": "0.52",
-    "pctchange": "1.048%",
-    "volume": "642207",
-    "marketCap": "4523549258.00",
+    "lastsale": "$49.33",
+    "netchange": "-0.82",
+    "pctchange": "-1.635%",
+    "volume": "524216",
+    "marketCap": "4449584943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35254,11 +35296,11 @@
   {
     "symbol": "TXO",
     "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests",
-    "lastsale": "$17.12",
-    "netchange": "-0.08",
-    "pctchange": "-0.465%",
-    "volume": "92632",
-    "marketCap": "700436244.00",
+    "lastsale": "$16.57",
+    "netchange": "-0.55",
+    "pctchange": "-3.213%",
+    "volume": "175301",
+    "marketCap": "677933911.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -35268,11 +35310,11 @@
   {
     "symbol": "TXT",
     "name": "Textron Inc. Common Stock",
-    "lastsale": "$83.11",
-    "netchange": "-1.96",
-    "pctchange": "-2.304%",
-    "volume": "1140143",
-    "marketCap": "15417867829.00",
+    "lastsale": "$82.66",
+    "netchange": "-0.45",
+    "pctchange": "-0.541%",
+    "volume": "1320996",
+    "marketCap": "15334387616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -35282,11 +35324,11 @@
   {
     "symbol": "TY",
     "name": "Tri Continental Corporation Common Stock",
-    "lastsale": "$34.59",
-    "netchange": "0.04",
-    "pctchange": "0.116%",
-    "volume": "45328",
-    "marketCap": "1879998842.00",
+    "lastsale": "$34.67",
+    "netchange": "0.08",
+    "pctchange": "0.231%",
+    "volume": "59475",
+    "marketCap": "1884346916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -35296,10 +35338,10 @@
   {
     "symbol": "TY^",
     "name": "Tri Continental Corporation Preferred Stock",
-    "lastsale": "$45.50",
-    "netchange": "-0.764",
-    "pctchange": "-1.651%",
-    "volume": "380",
+    "lastsale": "$45.9118",
+    "netchange": "0.4118",
+    "pctchange": "0.905%",
+    "volume": "782",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35310,11 +35352,11 @@
   {
     "symbol": "TYG",
     "name": "Tortoise Energy Infrastructure Corporation Common Stock",
-    "lastsale": "$44.51",
-    "netchange": "0.59",
-    "pctchange": "1.343%",
-    "volume": "26333",
-    "marketCap": "530910963.00",
+    "lastsale": "$45.21",
+    "netchange": "0.70",
+    "pctchange": "1.573%",
+    "volume": "57836",
+    "marketCap": "539260495.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -35324,11 +35366,11 @@
   {
     "symbol": "TYL",
     "name": "Tyler Technologies Inc. Common Stock",
-    "lastsale": "$630.73",
-    "netchange": "-4.96",
-    "pctchange": "-0.78%",
-    "volume": "245765",
-    "marketCap": "26994351517.00",
+    "lastsale": "$623.15",
+    "netchange": "-7.58",
+    "pctchange": "-1.202%",
+    "volume": "196963",
+    "marketCap": "26669938243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35338,11 +35380,11 @@
   {
     "symbol": "U",
     "name": "Unity Software Inc. Common Stock",
-    "lastsale": "$27.63",
-    "netchange": "1.29",
-    "pctchange": "4.897%",
-    "volume": "26660559",
-    "marketCap": "11130471880.00",
+    "lastsale": "$27.72",
+    "netchange": "0.09",
+    "pctchange": "0.326%",
+    "volume": "16212629",
+    "marketCap": "11166727489.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -35352,11 +35394,11 @@
   {
     "symbol": "UA",
     "name": "Under Armour Inc. Class C Common Stock",
-    "lastsale": "$8.99",
-    "netchange": "-0.07",
-    "pctchange": "-0.773%",
-    "volume": "2494431",
-    "marketCap": "3887166277.00",
+    "lastsale": "$9.05",
+    "netchange": "0.06",
+    "pctchange": "0.667%",
+    "volume": "2502268",
+    "marketCap": "3913109545.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Apparel",
@@ -35366,11 +35408,11 @@
   {
     "symbol": "UAA",
     "name": "Under Armour Inc. Class A Common Stock",
-    "lastsale": "$10.03",
-    "netchange": "-0.14",
-    "pctchange": "-1.377%",
-    "volume": "5967083",
-    "marketCap": "4336849584.00",
+    "lastsale": "$10.12",
+    "netchange": "0.09",
+    "pctchange": "0.897%",
+    "volume": "9758988",
+    "marketCap": "4375764485.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -35380,11 +35422,11 @@
   {
     "symbol": "UAN",
     "name": "CVR Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$78.54",
-    "netchange": "-0.15",
-    "pctchange": "-0.191%",
-    "volume": "56454",
-    "marketCap": "830139290.00",
+    "lastsale": "$77.11",
+    "netchange": "-1.43",
+    "pctchange": "-1.821%",
+    "volume": "42194",
+    "marketCap": "815024709.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Agricultural Chemicals",
@@ -35394,11 +35436,11 @@
   {
     "symbol": "UBER",
     "name": "Uber Technologies Inc. Common Stock",
-    "lastsale": "$65.23",
-    "netchange": "-6.93",
-    "pctchange": "-9.604%",
-    "volume": "77125573",
-    "marketCap": "137355419270.00",
+    "lastsale": "$66.09",
+    "netchange": "0.86",
+    "pctchange": "1.318%",
+    "volume": "36349885",
+    "marketCap": "139166329289.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -35408,11 +35450,11 @@
   {
     "symbol": "UBS",
     "name": "UBS Group AG Registered Ordinary Shares",
-    "lastsale": "$32.74",
-    "netchange": "0.30",
-    "pctchange": "0.925%",
-    "volume": "1452220",
-    "marketCap": "113280400000.00",
+    "lastsale": "$32.79",
+    "netchange": "0.05",
+    "pctchange": "0.153%",
+    "volume": "1121847",
+    "marketCap": "113453400000.00",
     "country": "Switzerland",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -35422,11 +35464,11 @@
   {
     "symbol": "UCB",
     "name": "United Community Banks Inc. Common Stock",
-    "lastsale": "$33.54",
-    "netchange": "-0.46",
-    "pctchange": "-1.353%",
-    "volume": "618077",
-    "marketCap": "4000879473.00",
+    "lastsale": "$33.91",
+    "netchange": "0.37",
+    "pctchange": "1.103%",
+    "volume": "420578",
+    "marketCap": "4045015591.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -35436,10 +35478,10 @@
   {
     "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": "$25.05",
-    "netchange": "0.05",
-    "pctchange": "0.20%",
-    "volume": "4574",
+    "lastsale": "$24.97",
+    "netchange": "-0.08",
+    "pctchange": "-0.319%",
+    "volume": "1970",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35450,11 +35492,11 @@
   {
     "symbol": "UDR",
     "name": "UDR Inc. Common Stock",
-    "lastsale": "$44.73",
-    "netchange": "-0.26",
-    "pctchange": "-0.578%",
-    "volume": "1180937",
-    "marketCap": "14759119522.00",
+    "lastsale": "$44.84",
+    "netchange": "0.11",
+    "pctchange": "0.246%",
+    "volume": "1312131",
+    "marketCap": "14795415144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35464,11 +35506,11 @@
   {
     "symbol": "UE",
     "name": "Urban Edge Properties Common Shares of Beneficial Interest",
-    "lastsale": "$22.75",
-    "netchange": "-0.06",
-    "pctchange": "-0.263%",
-    "volume": "706755",
-    "marketCap": "2840823144.00",
+    "lastsale": "$22.79",
+    "netchange": "0.04",
+    "pctchange": "0.176%",
+    "volume": "592123",
+    "marketCap": "2845817998.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -35478,11 +35520,11 @@
   {
     "symbol": "UFI",
     "name": "Unifi Inc. New Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "-0.01",
-    "pctchange": "-0.178%",
-    "volume": "39711",
-    "marketCap": "102296337.00",
+    "lastsale": "$5.54",
+    "netchange": "-0.06",
+    "pctchange": "-1.071%",
+    "volume": "39961",
+    "marketCap": "101200305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -35492,11 +35534,11 @@
   {
     "symbol": "UGI",
     "name": "UGI Corporation Common Stock",
-    "lastsale": "$28.03",
-    "netchange": "-0.87",
-    "pctchange": "-3.01%",
-    "volume": "3837233",
-    "marketCap": "6017989677.00",
+    "lastsale": "$27.72",
+    "netchange": "-0.31",
+    "pctchange": "-1.106%",
+    "volume": "2890698",
+    "marketCap": "5951433245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -35506,11 +35548,11 @@
   {
     "symbol": "UGP",
     "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$3.05",
-    "netchange": "0.09",
-    "pctchange": "3.041%",
-    "volume": "2353819",
-    "marketCap": "3322980084.00",
+    "lastsale": "$2.93",
+    "netchange": "-0.12",
+    "pctchange": "-3.934%",
+    "volume": "1998741",
+    "marketCap": "3192239884.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -35520,11 +35562,11 @@
   {
     "symbol": "UHAL",
     "name": "U-Haul Holding Company Common Stock",
-    "lastsale": "$72.39",
-    "netchange": "-0.80",
-    "pctchange": "-1.093%",
-    "volume": "85140",
-    "marketCap": "14194077733.00",
+    "lastsale": "$72.85",
+    "netchange": "0.46",
+    "pctchange": "0.635%",
+    "volume": "125209",
+    "marketCap": "14284273558.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -35534,11 +35576,11 @@
   {
     "symbol": "UHS",
     "name": "Universal Health Services Inc. Common Stock",
-    "lastsale": "$196.05",
-    "netchange": "-3.07",
-    "pctchange": "-1.542%",
-    "volume": "441070",
-    "marketCap": "12932565290.00",
+    "lastsale": "$194.22",
+    "netchange": "-1.83",
+    "pctchange": "-0.933%",
+    "volume": "569535",
+    "marketCap": "12811848155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -35548,11 +35590,11 @@
   {
     "symbol": "UHT",
     "name": "Universal Health Realty Income Trust Common Stock",
-    "lastsale": "$40.29",
-    "netchange": "-0.34",
-    "pctchange": "-0.837%",
-    "volume": "71250",
-    "marketCap": "557999095.00",
+    "lastsale": "$40.21",
+    "netchange": "-0.08",
+    "pctchange": "-0.199%",
+    "volume": "61712",
+    "marketCap": "556891129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35562,11 +35604,11 @@
   {
     "symbol": "UI",
     "name": "Ubiquiti Inc. Common Stock",
-    "lastsale": "$341.20",
-    "netchange": "2.02",
-    "pctchange": "0.596%",
-    "volume": "86828",
-    "marketCap": "20632526070.00",
+    "lastsale": "$344.56",
+    "netchange": "3.36",
+    "pctchange": "0.985%",
+    "volume": "94582",
+    "marketCap": "20835706866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -35576,11 +35618,11 @@
   {
     "symbol": "UIS",
     "name": "Unisys Corporation New Common Stock",
-    "lastsale": "$8.92",
-    "netchange": "0.45",
-    "pctchange": "5.313%",
-    "volume": "601634",
-    "marketCap": "618715346.00",
+    "lastsale": "$7.04",
+    "netchange": "-1.88",
+    "pctchange": "-21.076%",
+    "volume": "2347842",
+    "marketCap": "488313457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35590,11 +35632,11 @@
   {
     "symbol": "UL",
     "name": "Unilever PLC Common Stock",
-    "lastsale": "$59.55",
-    "netchange": "0.18",
-    "pctchange": "0.303%",
-    "volume": "1231019",
-    "marketCap": "148107941154.00",
+    "lastsale": "$59.04",
+    "netchange": "-0.51",
+    "pctchange": "-0.856%",
+    "volume": "1757790",
+    "marketCap": "146839510424.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -35604,11 +35646,11 @@
   {
     "symbol": "ULS",
     "name": "UL Solutions Inc. Class A Common Stock",
-    "lastsale": "$53.64",
-    "netchange": "-0.49",
-    "pctchange": "-0.905%",
-    "volume": "747213",
-    "marketCap": "10734317076.00",
+    "lastsale": "$53.35",
+    "netchange": "-0.29",
+    "pctchange": "-0.541%",
+    "volume": "522334",
+    "marketCap": "10676282923.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Precision Instruments",
@@ -35618,11 +35660,11 @@
   {
     "symbol": "UMC",
     "name": "United Microelectronics Corporation (NEW) Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "-0.14",
-    "pctchange": "-2.08%",
-    "volume": "17578331",
-    "marketCap": "16514305607.00",
+    "lastsale": "$6.72",
+    "netchange": "0.13",
+    "pctchange": "1.973%",
+    "volume": "9022243",
+    "marketCap": "16840080983.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35632,11 +35674,11 @@
   {
     "symbol": "UMH",
     "name": "UMH Properties Inc. Common Stock",
-    "lastsale": "$19.85",
-    "netchange": "0.22",
-    "pctchange": "1.121%",
-    "volume": "1308587",
-    "marketCap": "1566160812.00",
+    "lastsale": "$19.26",
+    "netchange": "-0.59",
+    "pctchange": "-2.972%",
+    "volume": "598816",
+    "marketCap": "1519609936.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -35646,10 +35688,10 @@
   {
     "symbol": "UMH^D",
     "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share",
-    "lastsale": "$23.17",
-    "netchange": "0.02",
-    "pctchange": "0.086%",
-    "volume": "16482",
+    "lastsale": "$23.27",
+    "netchange": "0.10",
+    "pctchange": "0.432%",
+    "volume": "26720",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35660,11 +35702,11 @@
   {
     "symbol": "UNF",
     "name": "Unifirst Corporation Common Stock",
-    "lastsale": "$196.38",
-    "netchange": "-3.94",
-    "pctchange": "-1.967%",
-    "volume": "46683",
-    "marketCap": "3646923689.00",
+    "lastsale": "$196.49",
+    "netchange": "0.11",
+    "pctchange": "0.056%",
+    "volume": "36235",
+    "marketCap": "3648966471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -35674,11 +35716,11 @@
   {
     "symbol": "UNFI",
     "name": "United Natural Foods Inc. Common Stock",
-    "lastsale": "$24.28",
-    "netchange": "-0.38",
-    "pctchange": "-1.541%",
-    "volume": "435842",
-    "marketCap": "1445212734.00",
+    "lastsale": "$24.07",
+    "netchange": "-0.21",
+    "pctchange": "-0.865%",
+    "volume": "472016",
+    "marketCap": "1432712954.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Distributors",
@@ -35688,11 +35730,11 @@
   {
     "symbol": "UNH",
     "name": "UnitedHealth Group Incorporated Common Stock (DE)",
-    "lastsale": "$578.97",
-    "netchange": "-31.82",
-    "pctchange": "-5.21%",
-    "volume": "5936951",
-    "marketCap": "532817020856.00",
+    "lastsale": "$549.62",
+    "netchange": "-29.35",
+    "pctchange": "-5.069%",
+    "volume": "12990058",
+    "marketCap": "505806675653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -35702,11 +35744,11 @@
   {
     "symbol": "UNM",
     "name": "Unum Group Common Stock",
-    "lastsale": "$76.10",
-    "netchange": "0.43",
-    "pctchange": "0.568%",
-    "volume": "1264955",
-    "marketCap": "13896765438.00",
+    "lastsale": "$74.96",
+    "netchange": "-1.14",
+    "pctchange": "-1.498%",
+    "volume": "1437769",
+    "marketCap": "13688587874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -35716,11 +35758,11 @@
   {
     "symbol": "UNMA",
     "name": "Unum Group 6.250% Junior Subordinated Notes due 2058",
-    "lastsale": "$25.05",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "6663",
-    "marketCap": "4574428045.00",
+    "lastsale": "$25.035",
+    "netchange": "-0.015",
+    "pctchange": "-0.06%",
+    "volume": "6940",
+    "marketCap": "4571688866.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Accident &Health Insurance",
@@ -35730,11 +35772,11 @@
   {
     "symbol": "UNP",
     "name": "Union Pacific Corporation Common Stock",
-    "lastsale": "$234.63",
-    "netchange": "-0.37",
-    "pctchange": "-0.157%",
-    "volume": "2011402",
-    "marketCap": "142245992393.00",
+    "lastsale": "$233.57",
+    "netchange": "-1.06",
+    "pctchange": "-0.452%",
+    "volume": "2585141",
+    "marketCap": "141603360368.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -35744,11 +35786,11 @@
   {
     "symbol": "UP",
     "name": "Wheels Up Experience Inc. Class A Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.474%",
-    "volume": "1345584",
-    "marketCap": "1465404494.00",
+    "lastsale": "$2.14",
+    "netchange": "0.04",
+    "pctchange": "1.905%",
+    "volume": "1328939",
+    "marketCap": "1493316961.00",
     "country": "Singapore",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -35758,11 +35800,11 @@
   {
     "symbol": "UPS",
     "name": "United Parcel Service Inc. Common Stock",
-    "lastsale": "$127.59",
-    "netchange": "-1.19",
-    "pctchange": "-0.924%",
-    "volume": "4629820",
-    "marketCap": "108881421905.00",
+    "lastsale": "$125.61",
+    "netchange": "-1.98",
+    "pctchange": "-1.552%",
+    "volume": "5739113",
+    "marketCap": "107191750180.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Trucking Freight/Courier Services",
@@ -35772,11 +35814,11 @@
   {
     "symbol": "URI",
     "name": "United Rentals Inc. Common Stock",
-    "lastsale": "$854.99",
-    "netchange": "-13.25",
-    "pctchange": "-1.526%",
-    "volume": "346851",
-    "marketCap": "56106477821.00",
+    "lastsale": "$858.92",
+    "netchange": "3.93",
+    "pctchange": "0.46%",
+    "volume": "777497",
+    "marketCap": "56364373771.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Diversified Commercial Services",
@@ -35786,10 +35828,10 @@
   {
     "symbol": "USA",
     "name": "Liberty All-Star Equity Fund Common Stock",
-    "lastsale": "$7.32",
-    "netchange": "-0.01",
-    "pctchange": "-0.136%",
-    "volume": "455042",
+    "lastsale": "$7.33",
+    "netchange": "0.01",
+    "pctchange": "0.137%",
+    "volume": "429287",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35800,11 +35842,11 @@
   {
     "symbol": "USAC",
     "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$23.21",
-    "netchange": "0.02",
-    "pctchange": "0.086%",
-    "volume": "138935",
-    "marketCap": "2716099954.00",
+    "lastsale": "$22.73",
+    "netchange": "-0.48",
+    "pctchange": "-2.068%",
+    "volume": "315815",
+    "marketCap": "2659928994.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Natural Gas Distribution",
@@ -35814,11 +35856,11 @@
   {
     "symbol": "USB",
     "name": "U.S. Bancorp Common Stock",
-    "lastsale": "$52.12",
-    "netchange": "0.11",
-    "pctchange": "0.211%",
-    "volume": "7020208",
-    "marketCap": "81308852986.00",
+    "lastsale": "$52.18",
+    "netchange": "0.06",
+    "pctchange": "0.115%",
+    "volume": "4683477",
+    "marketCap": "81402454889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35828,10 +35870,10 @@
   {
     "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": "$881.80",
-    "netchange": "3.80",
-    "pctchange": "0.433%",
-    "volume": "2812",
+    "lastsale": "$880.00",
+    "netchange": "-1.80",
+    "pctchange": "-0.204%",
+    "volume": "2003",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35842,10 +35884,10 @@
   {
     "symbol": "USB^H",
     "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B",
-    "lastsale": "$22.95",
-    "netchange": "0.15",
-    "pctchange": "0.658%",
-    "volume": "101464",
+    "lastsale": "$22.93",
+    "netchange": "-0.02",
+    "pctchange": "-0.087%",
+    "volume": "46277",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35856,10 +35898,10 @@
   {
     "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": "$24.89",
-    "netchange": "0.05",
-    "pctchange": "0.201%",
-    "volume": "38615",
+    "lastsale": "$24.84",
+    "netchange": "-0.05",
+    "pctchange": "-0.201%",
+    "volume": "19783",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35870,10 +35912,10 @@
   {
     "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": "$17.42",
-    "netchange": "0.06",
-    "pctchange": "0.346%",
-    "volume": "26900",
+    "lastsale": "$17.34",
+    "netchange": "-0.08",
+    "pctchange": "-0.459%",
+    "volume": "48811",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35884,10 +35926,10 @@
   {
     "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": "$18.38",
-    "netchange": "0.06",
-    "pctchange": "0.328%",
-    "volume": "47356",
+    "lastsale": "$18.39",
+    "netchange": "0.01",
+    "pctchange": "0.054%",
+    "volume": "46865",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35898,10 +35940,10 @@
   {
     "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": "$21.17",
-    "netchange": "0.01",
-    "pctchange": "0.047%",
-    "volume": "41727",
+    "lastsale": "$21.16",
+    "netchange": "-0.01",
+    "pctchange": "-0.047%",
+    "volume": "166001",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35912,11 +35954,11 @@
   {
     "symbol": "USFD",
     "name": "US Foods Holding Corp. Common Stock",
-    "lastsale": "$72.33",
-    "netchange": "0.34",
-    "pctchange": "0.472%",
-    "volume": "2134290",
-    "marketCap": "16848455375.00",
+    "lastsale": "$72.00",
+    "netchange": "-0.33",
+    "pctchange": "-0.456%",
+    "volume": "1103822",
+    "marketCap": "16771585608.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Food Distributors",
@@ -35926,11 +35968,11 @@
   {
     "symbol": "USM",
     "name": "United States Cellular Corporation Common Stock",
-    "lastsale": "$64.13",
-    "netchange": "1.01",
-    "pctchange": "1.60%",
-    "volume": "171968",
-    "marketCap": "5515180000.00",
+    "lastsale": "$63.71",
+    "netchange": "-0.42",
+    "pctchange": "-0.655%",
+    "volume": "59564",
+    "marketCap": "5479060000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -35940,11 +35982,11 @@
   {
     "symbol": "USNA",
     "name": "USANA Health Sciences Inc. Common Stock",
-    "lastsale": "$37.70",
-    "netchange": "-0.91",
-    "pctchange": "-2.357%",
-    "volume": "74557",
-    "marketCap": "718545864.00",
+    "lastsale": "$37.31",
+    "netchange": "-0.39",
+    "pctchange": "-1.034%",
+    "volume": "79128",
+    "marketCap": "711112631.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35954,11 +35996,11 @@
   {
     "symbol": "USPH",
     "name": "U.S. Physical Therapy Inc. Common Stock",
-    "lastsale": "$97.62",
-    "netchange": "-2.29",
-    "pctchange": "-2.292%",
-    "volume": "72557",
-    "marketCap": "1473572631.00",
+    "lastsale": "$96.08",
+    "netchange": "-1.54",
+    "pctchange": "-1.578%",
+    "volume": "80982",
+    "marketCap": "1450326351.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Nursing Services",
@@ -35968,10 +36010,10 @@
   {
     "symbol": "UTF",
     "name": "Cohen & Steers Infrastructure Fund Inc Common Stock",
-    "lastsale": "$25.80",
-    "netchange": "0.19",
-    "pctchange": "0.742%",
-    "volume": "166348",
+    "lastsale": "$25.62",
+    "netchange": "-0.18",
+    "pctchange": "-0.698%",
+    "volume": "137349",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -35982,11 +36024,11 @@
   {
     "symbol": "UTI",
     "name": "Universal Technical Institute Inc Common Stock",
-    "lastsale": "$25.44",
-    "netchange": "0.62",
-    "pctchange": "2.498%",
-    "volume": "730649",
-    "marketCap": "1368972624.00",
+    "lastsale": "$25.62",
+    "netchange": "0.18",
+    "pctchange": "0.708%",
+    "volume": "477917",
+    "marketCap": "1378658752.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -35996,11 +36038,11 @@
   {
     "symbol": "UTL",
     "name": "UNITIL Corporation Common Stock",
-    "lastsale": "$58.39",
-    "netchange": "-0.40",
-    "pctchange": "-0.68%",
-    "volume": "45088",
-    "marketCap": "945290074.00",
+    "lastsale": "$57.79",
+    "netchange": "-0.60",
+    "pctchange": "-1.028%",
+    "volume": "41301",
+    "marketCap": "935576526.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Power Generation",
@@ -36010,11 +36052,11 @@
   {
     "symbol": "UTZ",
     "name": "Utz Brands Inc Class A Common Stock ",
-    "lastsale": "$16.82",
-    "netchange": "-0.41",
-    "pctchange": "-2.38%",
-    "volume": "531847",
-    "marketCap": "2369711636.00",
+    "lastsale": "$16.92",
+    "netchange": "0.10",
+    "pctchange": "0.595%",
+    "volume": "358670",
+    "marketCap": "2383800291.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -36024,11 +36066,11 @@
   {
     "symbol": "UVE",
     "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock",
-    "lastsale": "$22.65",
-    "netchange": "-0.07",
-    "pctchange": "-0.308%",
-    "volume": "140134",
-    "marketCap": "640683087.00",
+    "lastsale": "$21.87",
+    "netchange": "-0.65",
+    "pctchange": "-2.886%",
+    "volume": "95675",
+    "marketCap": "618619828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -36038,11 +36080,11 @@
   {
     "symbol": "UVV",
     "name": "Universal Corporation Common Stock",
-    "lastsale": "$56.86",
-    "netchange": "0.54",
-    "pctchange": "0.959%",
-    "volume": "108815",
-    "marketCap": "1404029594.00",
+    "lastsale": "$56.36",
+    "netchange": "-0.50",
+    "pctchange": "-0.879%",
+    "volume": "73234",
+    "marketCap": "1391683221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -36052,11 +36094,11 @@
   {
     "symbol": "UWMC",
     "name": "UWM Holdings Corporation Class A Common Stock",
-    "lastsale": "$6.27",
-    "netchange": "-0.07",
-    "pctchange": "-1.104%",
-    "volume": "2364569",
-    "marketCap": "10021002928.00",
+    "lastsale": "$6.47",
+    "netchange": "0.20",
+    "pctchange": "3.19%",
+    "volume": "2634179",
+    "marketCap": "10340652144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -36066,11 +36108,11 @@
   {
     "symbol": "UZD",
     "name": "United States Cellular Corporation 6.250% Senior Notes due 2069",
-    "lastsale": "$23.81",
-    "netchange": "-0.02",
-    "pctchange": "-0.084%",
-    "volume": "38569",
-    "marketCap": "2047660000.00",
+    "lastsale": "$23.67",
+    "netchange": "-0.14",
+    "pctchange": "-0.588%",
+    "volume": "14623",
+    "marketCap": "2035620000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36080,11 +36122,11 @@
   {
     "symbol": "UZE",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.73",
-    "netchange": "-0.04",
-    "pctchange": "-0.176%",
-    "volume": "16396",
-    "marketCap": "1954780000.00",
+    "lastsale": "$22.65",
+    "netchange": "-0.08",
+    "pctchange": "-0.352%",
+    "volume": "118047",
+    "marketCap": "1947900000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36094,11 +36136,11 @@
   {
     "symbol": "UZF",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.7419",
-    "netchange": "-0.0881",
-    "pctchange": "-0.386%",
-    "volume": "23202",
-    "marketCap": "1955803400.00",
+    "lastsale": "$22.80",
+    "netchange": "0.0581",
+    "pctchange": "0.255%",
+    "volume": "26504",
+    "marketCap": "1960800000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -36108,11 +36150,11 @@
   {
     "symbol": "V",
     "name": "Visa Inc.",
-    "lastsale": "$309.08",
-    "netchange": "-0.82",
-    "pctchange": "-0.265%",
-    "volume": "5195281",
-    "marketCap": "575777444253.00",
+    "lastsale": "$311.01",
+    "netchange": "1.93",
+    "pctchange": "0.624%",
+    "volume": "4302678",
+    "marketCap": "579372793248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36122,11 +36164,11 @@
   {
     "symbol": "VAC",
     "name": "Marriott Vacations Worldwide Corporation Common Stock",
-    "lastsale": "$97.33",
-    "netchange": "0.06",
-    "pctchange": "0.062%",
-    "volume": "210096",
-    "marketCap": "3397903300.00",
+    "lastsale": "$96.72",
+    "netchange": "-0.61",
+    "pctchange": "-0.627%",
+    "volume": "220172",
+    "marketCap": "3376607492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36136,11 +36178,11 @@
   {
     "symbol": "VAL",
     "name": "Valaris Limited Common Shares",
-    "lastsale": "$44.87",
-    "netchange": "-0.18",
-    "pctchange": "-0.40%",
-    "volume": "800727",
-    "marketCap": "3191082294.00",
+    "lastsale": "$41.98",
+    "netchange": "-2.89",
+    "pctchange": "-6.441%",
+    "volume": "2457623",
+    "marketCap": "2985550138.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -36150,11 +36192,11 @@
   {
     "symbol": "VALE",
     "name": "VALE S.A.  American Depositary Shares Each Representing one common share",
-    "lastsale": "$9.61",
-    "netchange": "0.10",
-    "pctchange": "1.052%",
-    "volume": "24565891",
-    "marketCap": "41034700000.00",
+    "lastsale": "$9.36",
+    "netchange": "-0.25",
+    "pctchange": "-2.601%",
+    "volume": "27875661",
+    "marketCap": "39967200000.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -36164,11 +36206,11 @@
   {
     "symbol": "VATE",
     "name": "INNOVATE Corp. Common Stock",
-    "lastsale": "$5.86",
-    "netchange": "-0.08",
-    "pctchange": "-1.347%",
-    "volume": "8125",
-    "marketCap": "77711681.00",
+    "lastsale": "$6.24",
+    "netchange": "0.38",
+    "pctchange": "6.485%",
+    "volume": "28122",
+    "marketCap": "82751005.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36178,10 +36220,10 @@
   {
     "symbol": "VBF",
     "name": "Invesco Bond Fund Common Stock",
-    "lastsale": "$15.98",
-    "netchange": "0.03",
-    "pctchange": "0.188%",
-    "volume": "43492",
+    "lastsale": "$16.04",
+    "netchange": "0.06",
+    "pctchange": "0.375%",
+    "volume": "31692",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -36192,11 +36234,11 @@
   {
     "symbol": "VCV",
     "name": "Invesco California Value Municipal Income Trust Common Stock",
-    "lastsale": "$10.48",
-    "netchange": "-0.04",
-    "pctchange": "-0.38%",
-    "volume": "170803",
-    "marketCap": "501892702.00",
+    "lastsale": "$10.57",
+    "netchange": "0.09",
+    "pctchange": "0.859%",
+    "volume": "159316",
+    "marketCap": "506202849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36206,11 +36248,11 @@
   {
     "symbol": "VEEV",
     "name": "Veeva Systems Inc. Class A Common Stock",
-    "lastsale": "$231.66",
-    "netchange": "-6.08",
-    "pctchange": "-2.557%",
-    "volume": "1784017",
-    "marketCap": "37513586425.00",
+    "lastsale": "$250.45",
+    "netchange": "18.79",
+    "pctchange": "8.111%",
+    "volume": "2899076",
+    "marketCap": "40556322715.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Prepackaged Software",
@@ -36220,11 +36262,11 @@
   {
     "symbol": "VEL",
     "name": "Velocity Financial Inc. Common Stock",
-    "lastsale": "$20.61",
-    "netchange": "-0.03",
-    "pctchange": "-0.145%",
-    "volume": "18410",
-    "marketCap": "682496955.00",
+    "lastsale": "$20.63",
+    "netchange": "0.02",
+    "pctchange": "0.097%",
+    "volume": "29619",
+    "marketCap": "683159252.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -36233,12 +36275,12 @@
   },
   {
     "symbol": "VET",
-    "name": "Vermilion Energy Inc. Common (Canada)",
-    "lastsale": "$10.03",
-    "netchange": "0.04",
-    "pctchange": "0.40%",
-    "volume": "505667",
-    "marketCap": "1577719000.00",
+    "name": "Vermilion Energy Inc. Common (Canada)",
+    "lastsale": "$9.55",
+    "netchange": "-0.48",
+    "pctchange": "-4.786%",
+    "volume": "1063709",
+    "marketCap": "1502215000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36248,11 +36290,11 @@
   {
     "symbol": "VFC",
     "name": "V.F. Corporation Common Stock",
-    "lastsale": "$20.43",
-    "netchange": "-0.36",
-    "pctchange": "-1.732%",
-    "volume": "3780720",
-    "marketCap": "7953780122.00",
+    "lastsale": "$21.05",
+    "netchange": "0.62",
+    "pctchange": "3.035%",
+    "volume": "5302279",
+    "marketCap": "8195157688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -36262,10 +36304,10 @@
   {
     "symbol": "VGI",
     "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.055",
-    "netchange": "0.0112",
-    "pctchange": "0.139%",
-    "volume": "21855",
+    "lastsale": "$8.14",
+    "netchange": "0.085",
+    "pctchange": "1.055%",
+    "volume": "47066",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -36276,11 +36318,11 @@
   {
     "symbol": "VGM",
     "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)",
-    "lastsale": "$10.41",
-    "netchange": "-0.09",
-    "pctchange": "-0.857%",
-    "volume": "142231",
-    "marketCap": "564554787.00",
+    "lastsale": "$10.44",
+    "netchange": "0.03",
+    "pctchange": "0.288%",
+    "volume": "118164",
+    "marketCap": "566181746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36290,11 +36332,11 @@
   {
     "symbol": "VHC",
     "name": "VirnetX Holding Corp Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "0.02",
-    "pctchange": "0.396%",
-    "volume": "9265",
-    "marketCap": "18906649.00",
+    "lastsale": "$4.96",
+    "netchange": "-0.11",
+    "pctchange": "-2.17%",
+    "volume": "4568",
+    "marketCap": "18496445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -36304,11 +36346,11 @@
   {
     "symbol": "VHI",
     "name": "Valhi Inc. Common Stock",
-    "lastsale": "$24.82",
-    "netchange": "-0.24",
-    "pctchange": "-0.958%",
-    "volume": "18642",
-    "marketCap": "702276762.00",
+    "lastsale": "$24.51",
+    "netchange": "-0.31",
+    "pctchange": "-1.249%",
+    "volume": "40135",
+    "marketCap": "693505376.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -36319,9 +36361,9 @@
     "symbol": "VICI",
     "name": "VICI Properties Inc. Common Stock",
     "lastsale": "$31.65",
-    "netchange": "-0.12",
-    "pctchange": "-0.378%",
-    "volume": "3282085",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4067133",
     "marketCap": "33364611689.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -36332,11 +36374,11 @@
   {
     "symbol": "VIK",
     "name": "Viking Holdings Ltd Ordinary Shares",
-    "lastsale": "$46.11",
-    "netchange": "-0.21",
-    "pctchange": "-0.453%",
-    "volume": "2877965",
-    "marketCap": "19894391157.00",
+    "lastsale": "$46.52",
+    "netchange": "0.41",
+    "pctchange": "0.889%",
+    "volume": "2328607",
+    "marketCap": "20071287716.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -36346,11 +36388,11 @@
   {
     "symbol": "VIPS",
     "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$13.24",
-    "netchange": "-0.02",
-    "pctchange": "-0.151%",
-    "volume": "1252287",
-    "marketCap": "7180092051.00",
+    "lastsale": "$13.09",
+    "netchange": "-0.15",
+    "pctchange": "-1.133%",
+    "volume": "2049291",
+    "marketCap": "7098746597.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "Catalog/Specialty Distribution",
@@ -36360,11 +36402,11 @@
   {
     "symbol": "VIST",
     "name": "Vista Energy S.A.B. de C.V. American Depositary Shares each representing one series A share with no par value",
-    "lastsale": "$56.11",
-    "netchange": "0.64",
-    "pctchange": "1.154%",
-    "volume": "1026492",
-    "marketCap": "5350393290.00",
+    "lastsale": "$55.37",
+    "netchange": "-0.74",
+    "pctchange": "-1.319%",
+    "volume": "1354994",
+    "marketCap": "5279830270.00",
     "country": "Mexico",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -36374,11 +36416,11 @@
   {
     "symbol": "VIV",
     "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)",
-    "lastsale": "$8.64",
-    "netchange": "0.19",
-    "pctchange": "2.249%",
-    "volume": "836002",
-    "marketCap": "14278363430.00",
+    "lastsale": "$8.52",
+    "netchange": "-0.12",
+    "pctchange": "-1.389%",
+    "volume": "638643",
+    "marketCap": "14080052827.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36388,11 +36430,11 @@
   {
     "symbol": "VKQ",
     "name": "Invesco Municipal Trust Common Stock",
-    "lastsale": "$10.13",
-    "netchange": "-0.11",
-    "pctchange": "-1.074%",
-    "volume": "183018",
-    "marketCap": "560548767.00",
+    "lastsale": "$10.15",
+    "netchange": "0.02",
+    "pctchange": "0.197%",
+    "volume": "121489",
+    "marketCap": "561655477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36402,11 +36444,11 @@
   {
     "symbol": "VLN",
     "name": "Valens Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$2.02",
-    "netchange": "-0.04",
-    "pctchange": "-1.942%",
-    "volume": "642629",
-    "marketCap": "210404505.00",
+    "lastsale": "$2.10",
+    "netchange": "0.08",
+    "pctchange": "3.96%",
+    "volume": "689827",
+    "marketCap": "218737357.00",
     "country": "",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36416,11 +36458,11 @@
   {
     "symbol": "VLO",
     "name": "Valero Energy Corporation Common Stock",
-    "lastsale": "$133.05",
-    "netchange": "-1.02",
-    "pctchange": "-0.761%",
-    "volume": "2525876",
-    "marketCap": "42121664585.00",
+    "lastsale": "$131.52",
+    "netchange": "-1.53",
+    "pctchange": "-1.15%",
+    "volume": "1984237",
+    "marketCap": "41637289187.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -36430,11 +36472,11 @@
   {
     "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": "$8.44",
-    "netchange": "0.25",
-    "pctchange": "3.053%",
-    "volume": "995297",
-    "marketCap": "984084318.00",
+    "lastsale": "$8.48",
+    "netchange": "0.04",
+    "pctchange": "0.474%",
+    "volume": "461175",
+    "marketCap": "988748225.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Air Freight/Delivery Services",
@@ -36444,10 +36486,10 @@
   {
     "symbol": "VLT",
     "name": "Invesco High Income Trust II",
-    "lastsale": "$11.40",
-    "netchange": "-0.03",
-    "pctchange": "-0.262%",
-    "volume": "14322",
+    "lastsale": "$11.43",
+    "netchange": "0.03",
+    "pctchange": "0.263%",
+    "volume": "14007",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -36458,11 +36500,11 @@
   {
     "symbol": "VLTO",
     "name": "Veralto Corp Common Stock ",
-    "lastsale": "$105.29",
-    "netchange": "-2.23",
-    "pctchange": "-2.074%",
-    "volume": "1075067",
-    "marketCap": "26039035630.00",
+    "lastsale": "$106.53",
+    "netchange": "1.24",
+    "pctchange": "1.178%",
+    "volume": "1003354",
+    "marketCap": "26345697271.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Electrical Products",
@@ -36472,11 +36514,11 @@
   {
     "symbol": "VMC",
     "name": "Vulcan Materials Company (Holding Company) Common Stock",
-    "lastsale": "$287.63",
-    "netchange": "1.98",
-    "pctchange": "0.693%",
-    "volume": "765710",
-    "marketCap": "37984779926.00",
+    "lastsale": "$286.86",
+    "netchange": "-0.77",
+    "pctchange": "-0.268%",
+    "volume": "1355213",
+    "marketCap": "37883092757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -36486,11 +36528,11 @@
   {
     "symbol": "VMI",
     "name": "Valmont Industries Inc. Common Stock",
-    "lastsale": "$345.42",
-    "netchange": "-4.35",
-    "pctchange": "-1.244%",
-    "volume": "76607",
-    "marketCap": "6920642030.00",
+    "lastsale": "$338.45",
+    "netchange": "-6.97",
+    "pctchange": "-2.018%",
+    "volume": "81386",
+    "marketCap": "6780995006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36500,11 +36542,11 @@
   {
     "symbol": "VMO",
     "name": "Invesco Municipal Opportunity Trust Common Stock",
-    "lastsale": "$10.03",
-    "netchange": "-0.09",
-    "pctchange": "-0.889%",
-    "volume": "1198473",
-    "marketCap": "676430071.00",
+    "lastsale": "$10.08",
+    "netchange": "0.05",
+    "pctchange": "0.499%",
+    "volume": "208236",
+    "marketCap": "679802105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36514,11 +36556,11 @@
   {
     "symbol": "VNCE",
     "name": "Vince Holding Corp. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.10",
-    "pctchange": "-6.024%",
-    "volume": "10027",
-    "marketCap": "19661282.00",
+    "lastsale": "$1.71",
+    "netchange": "0.15",
+    "pctchange": "9.615%",
+    "volume": "30352",
+    "marketCap": "21551790.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36528,11 +36570,11 @@
   {
     "symbol": "VNO",
     "name": "Vornado Realty Trust Common Stock",
-    "lastsale": "$43.39",
-    "netchange": "-0.38",
-    "pctchange": "-0.868%",
-    "volume": "999054",
-    "marketCap": "8272262757.00",
+    "lastsale": "$44.23",
+    "netchange": "0.84",
+    "pctchange": "1.936%",
+    "volume": "1011398",
+    "marketCap": "8432407968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36542,10 +36584,10 @@
   {
     "symbol": "VNO^L",
     "name": "Vornado Realty Trust Pfd Ser L %",
-    "lastsale": "$18.42",
-    "netchange": "0.12",
-    "pctchange": "0.656%",
-    "volume": "21981",
+    "lastsale": "$18.55",
+    "netchange": "0.13",
+    "pctchange": "0.706%",
+    "volume": "15024",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36556,10 +36598,10 @@
   {
     "symbol": "VNO^M",
     "name": "Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share",
-    "lastsale": "$18.24",
-    "netchange": "0.02",
-    "pctchange": "0.11%",
-    "volume": "9080",
+    "lastsale": "$18.29",
+    "netchange": "0.05",
+    "pctchange": "0.274%",
+    "volume": "25680",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36570,10 +36612,10 @@
   {
     "symbol": "VNO^N",
     "name": "Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share",
-    "lastsale": "$18.30",
-    "netchange": "0.10",
-    "pctchange": "0.549%",
-    "volume": "10392",
+    "lastsale": "$18.27",
+    "netchange": "-0.03",
+    "pctchange": "-0.164%",
+    "volume": "15935",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36584,10 +36626,10 @@
   {
     "symbol": "VNO^O",
     "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share",
-    "lastsale": "$16.08",
-    "netchange": "0.02",
-    "pctchange": "0.125%",
-    "volume": "16882",
+    "lastsale": "$16.09",
+    "netchange": "0.01",
+    "pctchange": "0.062%",
+    "volume": "17327",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36598,11 +36640,11 @@
   {
     "symbol": "VNT",
     "name": "Vontier Corporation Common Stock ",
-    "lastsale": "$38.51",
-    "netchange": "-0.57",
-    "pctchange": "-1.459%",
-    "volume": "443116",
-    "marketCap": "5784202000.00",
+    "lastsale": "$38.64",
+    "netchange": "0.13",
+    "pctchange": "0.338%",
+    "volume": "731303",
+    "marketCap": "5803728000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -36612,11 +36654,11 @@
   {
     "symbol": "VOC",
     "name": "VOC Energy Trust Units of Beneficial Interest",
-    "lastsale": "$4.87",
-    "netchange": "-0.06",
-    "pctchange": "-1.217%",
-    "volume": "60197",
-    "marketCap": "82790000.00",
+    "lastsale": "$4.83",
+    "netchange": "-0.04",
+    "pctchange": "-0.821%",
+    "volume": "52450",
+    "marketCap": "82110000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36626,11 +36668,11 @@
   {
     "symbol": "VOYA",
     "name": "Voya Financial Inc. Common Stock",
-    "lastsale": "$82.02",
-    "netchange": "0.14",
-    "pctchange": "0.171%",
-    "volume": "451764",
-    "marketCap": "7891830543.00",
+    "lastsale": "$81.11",
+    "netchange": "-0.91",
+    "pctchange": "-1.109%",
+    "volume": "518245",
+    "marketCap": "7804271828.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Life Insurance",
@@ -36640,10 +36682,10 @@
   {
     "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": "$25.0899",
-    "netchange": "0.3054",
-    "pctchange": "1.232%",
-    "volume": "19845",
+    "lastsale": "$25.02",
+    "netchange": "-0.0699",
+    "pctchange": "-0.279%",
+    "volume": "17134",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36654,11 +36696,11 @@
   {
     "symbol": "VPG",
     "name": "Vishay Precision Group Inc. Common Stock",
-    "lastsale": "$23.34",
-    "netchange": "-0.55",
-    "pctchange": "-2.302%",
-    "volume": "140444",
-    "marketCap": "308987874.00",
+    "lastsale": "$23.45",
+    "netchange": "0.11",
+    "pctchange": "0.471%",
+    "volume": "89756",
+    "marketCap": "310444115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36668,11 +36710,11 @@
   {
     "symbol": "VPV",
     "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)",
-    "lastsale": "$11.29",
-    "netchange": "-0.06",
-    "pctchange": "-0.529%",
-    "volume": "122170",
-    "marketCap": "269035552.00",
+    "lastsale": "$11.38",
+    "netchange": "0.09",
+    "pctchange": "0.797%",
+    "volume": "104735",
+    "marketCap": "271180211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36682,11 +36724,11 @@
   {
     "symbol": "VRE",
     "name": "Veris Residential Inc. Common Stock",
-    "lastsale": "$17.45",
-    "netchange": "-0.22",
-    "pctchange": "-1.245%",
-    "volume": "301641",
-    "marketCap": "1621130268.00",
+    "lastsale": "$17.56",
+    "netchange": "0.11",
+    "pctchange": "0.63%",
+    "volume": "249734",
+    "marketCap": "1631349427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36696,11 +36738,11 @@
   {
     "symbol": "VRN",
     "name": "Veren Inc. Common shares",
-    "lastsale": "$5.17",
-    "netchange": "0.07",
-    "pctchange": "1.373%",
-    "volume": "4320128",
-    "marketCap": "3189094182.00",
+    "lastsale": "$4.99",
+    "netchange": "-0.18",
+    "pctchange": "-3.482%",
+    "volume": "11971349",
+    "marketCap": "3078061889.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36710,11 +36752,11 @@
   {
     "symbol": "VRT",
     "name": "Vertiv Holdings LLC Class A Common Stock",
-    "lastsale": "$134.58",
-    "netchange": "3.70",
-    "pctchange": "2.827%",
-    "volume": "11208523",
-    "marketCap": "50512717803.00",
+    "lastsale": "$133.85",
+    "netchange": "-0.73",
+    "pctchange": "-0.542%",
+    "volume": "4548294",
+    "marketCap": "50238722529.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -36724,11 +36766,11 @@
   {
     "symbol": "VRTS",
     "name": "Virtus Investment Partners Inc. Common Stock",
-    "lastsale": "$247.61",
-    "netchange": "-3.28",
-    "pctchange": "-1.307%",
-    "volume": "25383",
-    "marketCap": "1737845833.00",
+    "lastsale": "$245.55",
+    "netchange": "-2.06",
+    "pctchange": "-0.832%",
+    "volume": "21284",
+    "marketCap": "1723387764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -36738,11 +36780,11 @@
   {
     "symbol": "VSCO",
     "name": "Victorias Secret & Co. Common Stock ",
-    "lastsale": "$43.02",
-    "netchange": "-0.88",
-    "pctchange": "-2.005%",
-    "volume": "3370840",
-    "marketCap": "3378166236.00",
+    "lastsale": "$48.02",
+    "netchange": "5.00",
+    "pctchange": "11.623%",
+    "volume": "6014442",
+    "marketCap": "3770793646.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36752,11 +36794,11 @@
   {
     "symbol": "VSH",
     "name": "Vishay Intertechnology Inc. Common Stock",
-    "lastsale": "$18.26",
-    "netchange": "-0.64",
-    "pctchange": "-3.386%",
-    "volume": "1617937",
-    "marketCap": "2480406445.00",
+    "lastsale": "$18.18",
+    "netchange": "-0.08",
+    "pctchange": "-0.438%",
+    "volume": "1981265",
+    "marketCap": "2469539385.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36766,11 +36808,11 @@
   {
     "symbol": "VST",
     "name": "Vistra Corp. Common Stock",
-    "lastsale": "$160.88",
-    "netchange": "-0.43",
-    "pctchange": "-0.267%",
-    "volume": "3549957",
-    "marketCap": "54735594113.00",
+    "lastsale": "$159.98",
+    "netchange": "-0.90",
+    "pctchange": "-0.559%",
+    "volume": "3217054",
+    "marketCap": "54429390516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -36780,11 +36822,11 @@
   {
     "symbol": "VSTS",
     "name": "Vestis Corporation Common Stock",
-    "lastsale": "$16.30",
-    "netchange": "-0.06",
-    "pctchange": "-0.367%",
-    "volume": "1599160",
-    "marketCap": "2143939734.00",
+    "lastsale": "$16.33",
+    "netchange": "0.03",
+    "pctchange": "0.184%",
+    "volume": "1329403",
+    "marketCap": "2147885635.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -36795,9 +36837,9 @@
     "symbol": "VTEX",
     "name": "VTEX Class A Common Shares",
     "lastsale": "$6.45",
-    "netchange": "0.09",
-    "pctchange": "1.415%",
-    "volume": "736544",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "679482",
     "marketCap": "1186974202.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
@@ -36808,11 +36850,11 @@
   {
     "symbol": "VTLE",
     "name": "Vital Energy Inc. Common Stock par value $0.01 per share",
-    "lastsale": "$30.41",
-    "netchange": "-0.60",
-    "pctchange": "-1.935%",
-    "volume": "762152",
-    "marketCap": "2514906118.00",
+    "lastsale": "$29.33",
+    "netchange": "-1.08",
+    "pctchange": "-3.551%",
+    "volume": "1007523",
+    "marketCap": "2425590149.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36822,11 +36864,11 @@
   {
     "symbol": "VTMX",
     "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares",
-    "lastsale": "$25.04",
-    "netchange": "0.97",
-    "pctchange": "4.03%",
-    "volume": "170565",
-    "marketCap": "2214754046.00",
+    "lastsale": "$24.84",
+    "netchange": "-0.20",
+    "pctchange": "-0.799%",
+    "volume": "169183",
+    "marketCap": "2197064317.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36836,11 +36878,11 @@
   {
     "symbol": "VTN",
     "name": "Invesco Trust for Investment Grade New York Municipals Common Stock",
-    "lastsale": "$11.53",
-    "netchange": "-0.01",
-    "pctchange": "-0.087%",
-    "volume": "78114",
-    "marketCap": "224673338.00",
+    "lastsale": "$11.66",
+    "netchange": "0.13",
+    "pctchange": "1.127%",
+    "volume": "96272",
+    "marketCap": "227206515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36850,11 +36892,11 @@
   {
     "symbol": "VTOL",
     "name": "Bristow Group Inc. Common Stock",
-    "lastsale": "$35.99",
-    "netchange": "-0.86",
-    "pctchange": "-2.334%",
-    "volume": "100087",
-    "marketCap": "1030321720.00",
+    "lastsale": "$34.89",
+    "netchange": "-1.10",
+    "pctchange": "-3.056%",
+    "volume": "501843",
+    "marketCap": "998830920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -36864,11 +36906,11 @@
   {
     "symbol": "VTR",
     "name": "Ventas Inc. Common Stock",
-    "lastsale": "$62.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2094937",
-    "marketCap": "26054496638.00",
+    "lastsale": "$61.65",
+    "netchange": "-0.48",
+    "pctchange": "-0.773%",
+    "volume": "2004661",
+    "marketCap": "25853206466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36878,11 +36920,11 @@
   {
     "symbol": "VTS",
     "name": "Vitesse Energy Inc. Common Stock",
-    "lastsale": "$27.39",
-    "netchange": "-0.07",
-    "pctchange": "-0.255%",
-    "volume": "138079",
-    "marketCap": "809198519.00",
+    "lastsale": "$26.84",
+    "netchange": "-0.55",
+    "pctchange": "-2.008%",
+    "volume": "139145",
+    "marketCap": "792949553.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -36892,11 +36934,11 @@
   {
     "symbol": "VVI",
     "name": "Viad Corp Common Stock",
-    "lastsale": "$44.38",
-    "netchange": "-1.05",
-    "pctchange": "-2.311%",
-    "volume": "62029",
-    "marketCap": "940940588.00",
+    "lastsale": "$44.24",
+    "netchange": "-0.14",
+    "pctchange": "-0.315%",
+    "volume": "79795",
+    "marketCap": "937972321.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36906,10 +36948,10 @@
   {
     "symbol": "VVR",
     "name": "Invesco Senior Income Trust Common Stock (DE)",
-    "lastsale": "$4.02",
-    "netchange": "0.03",
-    "pctchange": "0.752%",
-    "volume": "868990",
+    "lastsale": "$4.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.249%",
+    "volume": "578944",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -36920,11 +36962,11 @@
   {
     "symbol": "VVV",
     "name": "Valvoline Inc. Common Stock",
-    "lastsale": "$38.05",
-    "netchange": "-0.84",
-    "pctchange": "-2.16%",
-    "volume": "1658528",
-    "marketCap": "4884593031.00",
+    "lastsale": "$37.69",
+    "netchange": "-0.36",
+    "pctchange": "-0.946%",
+    "volume": "1360245",
+    "marketCap": "4838378747.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -36934,11 +36976,11 @@
   {
     "symbol": "VVX",
     "name": "V2X Inc. Common Stock",
-    "lastsale": "$60.25",
-    "netchange": "0.35",
-    "pctchange": "0.584%",
-    "volume": "232839",
-    "marketCap": "1901519523.00",
+    "lastsale": "$61.17",
+    "netchange": "0.92",
+    "pctchange": "1.527%",
+    "volume": "189655",
+    "marketCap": "1930555173.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Diversified Commercial Services",
@@ -36948,11 +36990,11 @@
   {
     "symbol": "VYX",
     "name": "NCR Voyix Corporation Common Stock",
-    "lastsale": "$14.04",
-    "netchange": "-0.25",
-    "pctchange": "-1.749%",
-    "volume": "1330132",
-    "marketCap": "2049388797.00",
+    "lastsale": "$14.14",
+    "netchange": "0.10",
+    "pctchange": "0.712%",
+    "volume": "838344",
+    "marketCap": "2063985583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -36962,11 +37004,11 @@
   {
     "symbol": "W",
     "name": "Wayfair Inc. Class A Common Stock",
-    "lastsale": "$49.29",
-    "netchange": "-0.40",
-    "pctchange": "-0.805%",
-    "volume": "2262649",
-    "marketCap": "6176953498.00",
+    "lastsale": "$53.53",
+    "netchange": "4.24",
+    "pctchange": "8.602%",
+    "volume": "5817302",
+    "marketCap": "6708304337.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Catalog/Specialty Distribution",
@@ -36976,11 +37018,11 @@
   {
     "symbol": "WAB",
     "name": "Westinghouse Air Brake Technologies Corporation Common Stock",
-    "lastsale": "$202.93",
-    "netchange": "0.23",
-    "pctchange": "0.113%",
-    "volume": "1156345",
-    "marketCap": "34881561398.00",
+    "lastsale": "$205.41",
+    "netchange": "2.48",
+    "pctchange": "1.222%",
+    "volume": "1989916",
+    "marketCap": "35307847666.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -36990,11 +37032,11 @@
   {
     "symbol": "WAL",
     "name": "Western Alliance Bancorporation Common Stock (DE)",
-    "lastsale": "$91.96",
-    "netchange": "-0.40",
-    "pctchange": "-0.433%",
-    "volume": "453389",
-    "marketCap": "10121972092.00",
+    "lastsale": "$93.74",
+    "netchange": "1.78",
+    "pctchange": "1.936%",
+    "volume": "474082",
+    "marketCap": "10317895432.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Banks",
@@ -37004,10 +37046,10 @@
   {
     "symbol": "WAL^A",
     "name": "Western Alliance Bancorporation Depositary Shares Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$22.12",
-    "netchange": "-0.24",
-    "pctchange": "-1.073%",
-    "volume": "34498",
+    "lastsale": "$22.14",
+    "netchange": "0.02",
+    "pctchange": "0.09%",
+    "volume": "49764",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37018,11 +37060,11 @@
   {
     "symbol": "WAT",
     "name": "Waters Corporation Common Stock",
-    "lastsale": "$381.33",
-    "netchange": "-10.02",
-    "pctchange": "-2.56%",
-    "volume": "415895",
-    "marketCap": "22641916431.00",
+    "lastsale": "$384.05",
+    "netchange": "2.72",
+    "pctchange": "0.713%",
+    "volume": "416765",
+    "marketCap": "22803419625.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37032,11 +37074,11 @@
   {
     "symbol": "WBS",
     "name": "Webster Financial Corporation Common Stock",
-    "lastsale": "$59.88",
-    "netchange": "-0.51",
-    "pctchange": "-0.845%",
-    "volume": "644752",
-    "marketCap": "10264052656.00",
+    "lastsale": "$60.01",
+    "netchange": "0.13",
+    "pctchange": "0.217%",
+    "volume": "602432",
+    "marketCap": "10286336004.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37046,10 +37088,10 @@
   {
     "symbol": "WBS^F",
     "name": "Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$20.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.096%",
-    "volume": "7663",
+    "lastsale": "$20.65",
+    "netchange": "-0.25",
+    "pctchange": "-1.196%",
+    "volume": "7608",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37060,10 +37102,10 @@
   {
     "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": "$24.98",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "9228",
+    "lastsale": "$24.9999",
+    "netchange": "0.0199",
+    "pctchange": "0.08%",
+    "volume": "6137",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37074,11 +37116,11 @@
   {
     "symbol": "WBX",
     "name": "Wallbox N.V. Class A Ordinary Shares",
-    "lastsale": "$0.6002",
-    "netchange": "-0.0263",
-    "pctchange": "-4.198%",
-    "volume": "790382",
-    "marketCap": "125926165.00",
+    "lastsale": "$0.6581",
+    "netchange": "0.0579",
+    "pctchange": "9.647%",
+    "volume": "679782",
+    "marketCap": "138073991.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -37088,11 +37130,11 @@
   {
     "symbol": "WCC",
     "name": "WESCO International Inc. Common Stock",
-    "lastsale": "$208.69",
-    "netchange": "-2.37",
-    "pctchange": "-1.123%",
-    "volume": "208087",
-    "marketCap": "10226155799.00",
+    "lastsale": "$206.67",
+    "netchange": "-2.02",
+    "pctchange": "-0.968%",
+    "volume": "548834",
+    "marketCap": "10127172452.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -37102,10 +37144,10 @@
   {
     "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": "$26.16",
-    "netchange": "-0.03",
-    "pctchange": "-0.115%",
-    "volume": "327727",
+    "lastsale": "$26.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.038%",
+    "volume": "55765",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37116,11 +37158,11 @@
   {
     "symbol": "WCN",
     "name": "Waste Connections Inc. Common Shares",
-    "lastsale": "$190.30",
-    "netchange": "-0.71",
-    "pctchange": "-0.372%",
-    "volume": "743161",
-    "marketCap": "49104521216.00",
+    "lastsale": "$190.35",
+    "netchange": "0.05",
+    "pctchange": "0.026%",
+    "volume": "671031",
+    "marketCap": "49117423087.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37130,11 +37172,11 @@
   {
     "symbol": "WD",
     "name": "Walker & Dunlop Inc Common Stock",
-    "lastsale": "$107.85",
-    "netchange": "-1.21",
-    "pctchange": "-1.109%",
-    "volume": "128228",
-    "marketCap": "3641724682.00",
+    "lastsale": "$108.79",
+    "netchange": "0.94",
+    "pctchange": "0.872%",
+    "volume": "106076",
+    "marketCap": "3673465259.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -37147,7 +37189,7 @@
     "lastsale": "$1.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "83236",
+    "volume": "83804",
     "marketCap": "418283287.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
@@ -37158,10 +37200,10 @@
   {
     "symbol": "WDI",
     "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.07",
-    "netchange": "0.03",
-    "pctchange": "0.199%",
-    "volume": "194879",
+    "lastsale": "$15.03",
+    "netchange": "-0.04",
+    "pctchange": "-0.265%",
+    "volume": "163197",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -37172,11 +37214,11 @@
   {
     "symbol": "WDS",
     "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$15.98",
-    "netchange": "0.07",
-    "pctchange": "0.44%",
-    "volume": "1141185",
-    "marketCap": "30342021341.00",
+    "lastsale": "$15.12",
+    "netchange": "-0.86",
+    "pctchange": "-5.382%",
+    "volume": "1564238",
+    "marketCap": "28709096538.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -37186,10 +37228,10 @@
   {
     "symbol": "WEA",
     "name": "Western Asset Bond Fund Share of Beneficial Interest",
-    "lastsale": "$11.00",
+    "lastsale": "$11.02",
     "netchange": "0.02",
     "pctchange": "0.182%",
-    "volume": "23622",
+    "volume": "60947",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -37200,11 +37242,11 @@
   {
     "symbol": "WEAV",
     "name": "Weave Communications Inc. Common Stock",
-    "lastsale": "$13.95",
-    "netchange": "-0.17",
-    "pctchange": "-1.204%",
-    "volume": "918604",
-    "marketCap": "1015156929.00",
+    "lastsale": "$14.69",
+    "netchange": "0.74",
+    "pctchange": "5.305%",
+    "volume": "1258432",
+    "marketCap": "1069007547.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -37214,11 +37256,11 @@
   {
     "symbol": "WEC",
     "name": "WEC Energy Group Inc. Common Stock",
-    "lastsale": "$97.72",
+    "lastsale": "$97.09",
     "netchange": "-0.63",
-    "pctchange": "-0.641%",
-    "volume": "1445230",
-    "marketCap": "30914156463.00",
+    "pctchange": "-0.645%",
+    "volume": "1468634",
+    "marketCap": "30714853162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -37231,7 +37273,7 @@
     "lastsale": "$11.92",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "89",
+    "volume": "334",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -37242,11 +37284,11 @@
   {
     "symbol": "WELL",
     "name": "Welltower Inc. Common Stock",
-    "lastsale": "$132.61",
-    "netchange": "-0.98",
-    "pctchange": "-0.734%",
-    "volume": "2468890",
-    "marketCap": "82574857645.00",
+    "lastsale": "$131.37",
+    "netchange": "-1.24",
+    "pctchange": "-0.935%",
+    "volume": "2304742",
+    "marketCap": "81802722637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37256,11 +37298,11 @@
   {
     "symbol": "WES",
     "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$40.35",
-    "netchange": "0.33",
-    "pctchange": "0.825%",
-    "volume": "582341",
-    "marketCap": "15355411479.00",
+    "lastsale": "$40.24",
+    "netchange": "-0.11",
+    "pctchange": "-0.273%",
+    "volume": "1029719",
+    "marketCap": "15313550382.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -37270,11 +37312,11 @@
   {
     "symbol": "WEX",
     "name": "WEX Inc. common stock",
-    "lastsale": "$182.70",
-    "netchange": "-1.20",
-    "pctchange": "-0.653%",
-    "volume": "435890",
-    "marketCap": "7268411468.00",
+    "lastsale": "$183.01",
+    "netchange": "0.31",
+    "pctchange": "0.17%",
+    "volume": "216557",
+    "marketCap": "7280744295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37285,9 +37327,9 @@
     "symbol": "WF",
     "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)",
     "lastsale": "$34.19",
-    "netchange": "-0.82",
-    "pctchange": "-2.342%",
-    "volume": "97201",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "59769",
     "marketCap": "8462453025.00",
     "country": "South Korea",
     "ipoyear": "",
@@ -37298,11 +37340,11 @@
   {
     "symbol": "WFC",
     "name": "Wells Fargo & Company Common Stock",
-    "lastsale": "$73.66",
-    "netchange": "0.60",
-    "pctchange": "0.821%",
-    "volume": "17753592",
-    "marketCap": "245250281942.00",
+    "lastsale": "$74.33",
+    "netchange": "0.67",
+    "pctchange": "0.91%",
+    "volume": "14793770",
+    "marketCap": "247481040683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37312,10 +37354,10 @@
   {
     "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": "$20.36",
-    "netchange": "0.10",
-    "pctchange": "0.494%",
-    "volume": "118469",
+    "lastsale": "$20.30",
+    "netchange": "-0.06",
+    "pctchange": "-0.295%",
+    "volume": "69154",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37326,10 +37368,10 @@
   {
     "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": "$19.215",
-    "netchange": "0.035",
-    "pctchange": "0.182%",
-    "volume": "96315",
+    "lastsale": "$19.17",
+    "netchange": "-0.045",
+    "pctchange": "-0.234%",
+    "volume": "151248",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37340,10 +37382,10 @@
   {
     "symbol": "WFC^D",
     "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in  a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD",
-    "lastsale": "$18.85",
-    "netchange": "0.08",
-    "pctchange": "0.426%",
-    "volume": "100349",
+    "lastsale": "$18.82",
+    "netchange": "-0.03",
+    "pctchange": "-0.159%",
+    "volume": "45586",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37354,10 +37396,10 @@
   {
     "symbol": "WFC^L",
     "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L",
-    "lastsale": "$1218.00",
-    "netchange": "-1.63",
-    "pctchange": "-0.134%",
-    "volume": "7015",
+    "lastsale": "$1224.37",
+    "netchange": "6.37",
+    "pctchange": "0.523%",
+    "volume": "6710",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37368,10 +37410,10 @@
   {
     "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": "$24.56",
-    "netchange": "-0.05",
-    "pctchange": "-0.203%",
-    "volume": "80172",
+    "lastsale": "$24.64",
+    "netchange": "0.08",
+    "pctchange": "0.326%",
+    "volume": "42891",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37383,9 +37425,9 @@
     "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": "$20.36",
-    "netchange": "0.03",
-    "pctchange": "0.148%",
-    "volume": "184117",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "131745",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37396,11 +37438,11 @@
   {
     "symbol": "WFG",
     "name": "West Fraser Timber Co. Ltd Common stock",
-    "lastsale": "$95.48",
-    "netchange": "0.67",
-    "pctchange": "0.707%",
-    "volume": "61665",
-    "marketCap": "7674097585.00",
+    "lastsale": "$93.95",
+    "netchange": "-1.53",
+    "pctchange": "-1.602%",
+    "volume": "264495",
+    "marketCap": "7551125556.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Forest Products",
@@ -37410,11 +37452,11 @@
   {
     "symbol": "WGO",
     "name": "Winnebago Industries Inc. Common Stock",
-    "lastsale": "$57.21",
-    "netchange": "0.60",
-    "pctchange": "1.06%",
-    "volume": "495508",
-    "marketCap": "1654409249.00",
+    "lastsale": "$57.08",
+    "netchange": "-0.13",
+    "pctchange": "-0.227%",
+    "volume": "382647",
+    "marketCap": "1650649886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -37424,11 +37466,11 @@
   {
     "symbol": "WH",
     "name": "Wyndham Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$101.88",
-    "netchange": "0.84",
-    "pctchange": "0.831%",
-    "volume": "674715",
-    "marketCap": "7925174699.00",
+    "lastsale": "$101.89",
+    "netchange": "0.01",
+    "pctchange": "0.01%",
+    "volume": "631528",
+    "marketCap": "7925952592.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -37438,11 +37480,11 @@
   {
     "symbol": "WHD",
     "name": "Cactus Inc. Class A Common Stock",
-    "lastsale": "$66.19",
-    "netchange": "0.10",
-    "pctchange": "0.151%",
-    "volume": "536022",
-    "marketCap": "5267670719.00",
+    "lastsale": "$63.96",
+    "netchange": "-2.23",
+    "pctchange": "-3.369%",
+    "volume": "495184",
+    "marketCap": "5090198205.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -37451,12 +37493,12 @@
   },
   {
     "symbol": "WHG",
-    "name": "Westwood Holdings Group Inc Common Stock",
-    "lastsale": "$15.77",
-    "netchange": "0.09",
-    "pctchange": "0.574%",
-    "volume": "10299",
-    "marketCap": "146212706.00",
+    "name": "Westwood Holdings Group Inc Common Stock",
+    "lastsale": "$15.42",
+    "netchange": "-0.35",
+    "pctchange": "-2.219%",
+    "volume": "11453",
+    "marketCap": "142967656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37466,11 +37508,11 @@
   {
     "symbol": "WHR",
     "name": "Whirlpool Corporation Common Stock",
-    "lastsale": "$108.52",
-    "netchange": "-1.03",
-    "pctchange": "-0.94%",
-    "volume": "680358",
-    "marketCap": "5983761004.00",
+    "lastsale": "$112.82",
+    "netchange": "4.30",
+    "pctchange": "3.962%",
+    "volume": "903172",
+    "marketCap": "6220861744.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -37480,10 +37522,10 @@
   {
     "symbol": "WIA",
     "name": "Western Asset Inflation-Linked Income Fund",
-    "lastsale": "$8.24",
-    "netchange": "-0.015",
-    "pctchange": "-0.182%",
-    "volume": "37349",
+    "lastsale": "$8.2501",
+    "netchange": "0.0101",
+    "pctchange": "0.123%",
+    "volume": "53586",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -37494,11 +37536,11 @@
   {
     "symbol": "WIT",
     "name": "Wipro Limited Common Stock",
-    "lastsale": "$7.22",
-    "netchange": "0.10",
-    "pctchange": "1.404%",
-    "volume": "3346081",
-    "marketCap": "37725498136.00",
+    "lastsale": "$6.98",
+    "netchange": "-0.24",
+    "pctchange": "-3.324%",
+    "volume": "4906040",
+    "marketCap": "36471464957.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37508,10 +37550,10 @@
   {
     "symbol": "WIW",
     "name": "Western Asset Inflation-Linked Opportunities & Income Fund",
-    "lastsale": "$8.64",
-    "netchange": "-0.05",
-    "pctchange": "-0.575%",
-    "volume": "178395",
+    "lastsale": "$8.635",
+    "netchange": "-0.005",
+    "pctchange": "-0.058%",
+    "volume": "231350",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -37522,11 +37564,11 @@
   {
     "symbol": "WK",
     "name": "Workiva Inc. Class A Common Stock",
-    "lastsale": "$100.80",
-    "netchange": "-0.63",
-    "pctchange": "-0.621%",
-    "volume": "570430",
-    "marketCap": "5583411490.00",
+    "lastsale": "$102.86",
+    "netchange": "2.06",
+    "pctchange": "2.044%",
+    "volume": "359281",
+    "marketCap": "5697516923.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -37536,11 +37578,11 @@
   {
     "symbol": "WKC",
     "name": "World Kinect Corporation Common Stock",
-    "lastsale": "$28.75",
-    "netchange": "0.02",
-    "pctchange": "0.07%",
-    "volume": "1224448",
-    "marketCap": "1669729131.00",
+    "lastsale": "$28.28",
+    "netchange": "-0.47",
+    "pctchange": "-1.635%",
+    "volume": "488103",
+    "marketCap": "1642432690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -37550,11 +37592,11 @@
   {
     "symbol": "WLK",
     "name": "Westlake Corporation Common Stock",
-    "lastsale": "$123.54",
-    "netchange": "-2.28",
-    "pctchange": "-1.812%",
-    "volume": "490263",
-    "marketCap": "15900314408.00",
+    "lastsale": "$124.34",
+    "netchange": "0.80",
+    "pctchange": "0.648%",
+    "volume": "648766",
+    "marketCap": "16003279048.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Chemicals",
@@ -37564,11 +37606,11 @@
   {
     "symbol": "WLKP",
     "name": "Westlake Chemical Partners LP Common Units representing limited partner interests",
-    "lastsale": "$24.01",
-    "netchange": "0.21",
-    "pctchange": "0.882%",
-    "volume": "20885",
-    "marketCap": "846077730.00",
+    "lastsale": "$23.91",
+    "netchange": "-0.10",
+    "pctchange": "-0.416%",
+    "volume": "20310",
+    "marketCap": "842553874.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -37578,11 +37620,11 @@
   {
     "symbol": "WLY",
     "name": "John Wiley & Sons Inc. Common Stock",
-    "lastsale": "$46.36",
-    "netchange": "-3.11",
-    "pctchange": "-6.287%",
-    "volume": "758069",
-    "marketCap": "2516379771.00",
+    "lastsale": "$45.70",
+    "netchange": "-0.66",
+    "pctchange": "-1.424%",
+    "volume": "499780",
+    "marketCap": "2480555556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Books",
@@ -37592,11 +37634,11 @@
   {
     "symbol": "WLYB",
     "name": "John Wiley & Sons Inc. Common Stock",
-    "lastsale": "$46.05",
-    "netchange": "-3.4811",
-    "pctchange": "-7.028%",
-    "volume": "196",
-    "marketCap": "2499553246.00",
+    "lastsale": "$45.775",
+    "netchange": "-0.275",
+    "pctchange": "-0.597%",
+    "volume": "424",
+    "marketCap": "2484626489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Books",
@@ -37606,11 +37648,11 @@
   {
     "symbol": "WM",
     "name": "Waste Management Inc. Common Stock",
-    "lastsale": "$224.05",
-    "netchange": "-1.24",
-    "pctchange": "-0.55%",
-    "volume": "1184991",
-    "marketCap": "89925949461.00",
+    "lastsale": "$222.19",
+    "netchange": "-1.86",
+    "pctchange": "-0.83%",
+    "volume": "1787818",
+    "marketCap": "89179409555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37620,11 +37662,11 @@
   {
     "symbol": "WMB",
     "name": "Williams Companies Inc. (The) Common Stock",
-    "lastsale": "$57.16",
-    "netchange": "0.86",
-    "pctchange": "1.528%",
-    "volume": "7330334",
-    "marketCap": "69678714374.00",
+    "lastsale": "$56.85",
+    "netchange": "-0.31",
+    "pctchange": "-0.542%",
+    "volume": "8371382",
+    "marketCap": "69300820716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37634,11 +37676,11 @@
   {
     "symbol": "WMK",
     "name": "Weis Markets Inc. Common Stock",
-    "lastsale": "$70.99",
-    "netchange": "-0.32",
-    "pctchange": "-0.449%",
-    "volume": "91223",
-    "marketCap": "1909520469.00",
+    "lastsale": "$70.40",
+    "netchange": "-0.59",
+    "pctchange": "-0.831%",
+    "volume": "57351",
+    "marketCap": "1893650387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -37648,11 +37690,11 @@
   {
     "symbol": "WMS",
     "name": "Advanced Drainage Systems Inc. Common Stock",
-    "lastsale": "$128.74",
-    "netchange": "-3.26",
-    "pctchange": "-2.47%",
-    "volume": "988372",
-    "marketCap": "9982003694.00",
+    "lastsale": "$129.88",
+    "netchange": "1.14",
+    "pctchange": "0.886%",
+    "volume": "720541",
+    "marketCap": "10070394902.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Containers/Packaging",
@@ -37662,11 +37704,11 @@
   {
     "symbol": "WMT",
     "name": "Walmart Inc. Common Stock",
-    "lastsale": "$95.30",
-    "netchange": "0.85",
-    "pctchange": "0.90%",
-    "volume": "21912721",
-    "marketCap": "766045336882.00",
+    "lastsale": "$95.70",
+    "netchange": "0.40",
+    "pctchange": "0.42%",
+    "volume": "18793268",
+    "marketCap": "769260637352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -37676,11 +37718,11 @@
   {
     "symbol": "WNC",
     "name": "Wabash National Corporation Common Stock",
-    "lastsale": "$19.29",
-    "netchange": "-0.82",
-    "pctchange": "-4.078%",
-    "volume": "404356",
-    "marketCap": "835970576.00",
+    "lastsale": "$19.31",
+    "netchange": "0.02",
+    "pctchange": "0.104%",
+    "volume": "355685",
+    "marketCap": "836837316.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -37690,11 +37732,11 @@
   {
     "symbol": "WNS",
     "name": "WNS (Holdings) Limited Ordinary Shares",
-    "lastsale": "$50.81",
-    "netchange": "0.02",
-    "pctchange": "0.039%",
-    "volume": "339739",
-    "marketCap": "2203921654.00",
+    "lastsale": "$49.65",
+    "netchange": "-1.16",
+    "pctchange": "-2.283%",
+    "volume": "387184",
+    "marketCap": "2153605789.00",
     "country": "India",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -37704,11 +37746,11 @@
   {
     "symbol": "WOLF",
     "name": "Wolfspeed Inc. Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "-0.73",
-    "pctchange": "-7.278%",
-    "volume": "8850814",
-    "marketCap": "1187733737.00",
+    "lastsale": "$9.45",
+    "netchange": "0.15",
+    "pctchange": "1.613%",
+    "volume": "5940461",
+    "marketCap": "1206890732.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -37718,11 +37760,11 @@
   {
     "symbol": "WOR",
     "name": "Worthington Enterprises Inc. Common Shares",
-    "lastsale": "$40.89",
-    "netchange": "-0.66",
-    "pctchange": "-1.588%",
-    "volume": "160670",
-    "marketCap": "2055142236.00",
+    "lastsale": "$40.83",
+    "netchange": "-0.06",
+    "pctchange": "-0.147%",
+    "volume": "166351",
+    "marketCap": "2052126620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -37732,11 +37774,11 @@
   {
     "symbol": "WOW",
     "name": "WideOpenWest Inc. Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.07",
-    "pctchange": "-1.367%",
-    "volume": "193307",
-    "marketCap": "428114427.00",
+    "lastsale": "$5.10",
+    "netchange": "0.05",
+    "pctchange": "0.99%",
+    "volume": "213844",
+    "marketCap": "432353183.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -37746,11 +37788,11 @@
   {
     "symbol": "WPC",
     "name": "W. P. Carey Inc. REIT",
-    "lastsale": "$55.87",
-    "netchange": "0.13",
-    "pctchange": "0.233%",
-    "volume": "1272840",
-    "marketCap": "12227010048.00",
+    "lastsale": "$55.90",
+    "netchange": "0.03",
+    "pctchange": "0.054%",
+    "volume": "1052262",
+    "marketCap": "12233575474.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37760,11 +37802,11 @@
   {
     "symbol": "WPM",
     "name": "Wheaton Precious Metals Corp Common Shares (Canada)",
-    "lastsale": "$62.93",
-    "netchange": "-0.03",
-    "pctchange": "-0.048%",
-    "volume": "1467703",
-    "marketCap": "28549183948.00",
+    "lastsale": "$61.33",
+    "netchange": "-1.60",
+    "pctchange": "-2.543%",
+    "volume": "1062201",
+    "marketCap": "27823318792.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -37774,11 +37816,11 @@
   {
     "symbol": "WPP",
     "name": "WPP plc American Depositary Shares",
-    "lastsale": "$54.60",
-    "netchange": "0.01",
-    "pctchange": "0.018%",
-    "volume": "108960",
-    "marketCap": "11777814976.00",
+    "lastsale": "$55.15",
+    "netchange": "0.55",
+    "pctchange": "1.007%",
+    "volume": "124950",
+    "marketCap": "11896455970.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Advertising",
@@ -37788,11 +37830,11 @@
   {
     "symbol": "WRB",
     "name": "W.R. Berkley Corporation Common Stock",
-    "lastsale": "$63.61",
-    "netchange": "-0.05",
-    "pctchange": "-0.079%",
-    "volume": "791509",
-    "marketCap": "24239806723.00",
+    "lastsale": "$62.95",
+    "netchange": "-0.66",
+    "pctchange": "-1.038%",
+    "volume": "1467205",
+    "marketCap": "23988301104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37802,10 +37844,10 @@
   {
     "symbol": "WRB^E",
     "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058",
-    "lastsale": "$25.25",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "3658",
+    "lastsale": "$25.20",
+    "netchange": "-0.05",
+    "pctchange": "-0.198%",
+    "volume": "5518",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37816,10 +37858,10 @@
   {
     "symbol": "WRB^F",
     "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059",
-    "lastsale": "$22.67",
-    "netchange": "-0.2231",
-    "pctchange": "-0.975%",
-    "volume": "38663",
+    "lastsale": "$22.52",
+    "netchange": "-0.15",
+    "pctchange": "-0.662%",
+    "volume": "19108",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37830,10 +37872,10 @@
   {
     "symbol": "WRB^G",
     "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060",
-    "lastsale": "$19.66",
-    "netchange": "0.14",
-    "pctchange": "0.717%",
-    "volume": "7814",
+    "lastsale": "$19.46",
+    "netchange": "-0.20",
+    "pctchange": "-1.017%",
+    "volume": "7961",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37845,9 +37887,9 @@
     "symbol": "WRB^H",
     "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061",
     "lastsale": "$19.30",
-    "netchange": "0.21",
-    "pctchange": "1.10%",
-    "volume": "20527",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12053",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37858,11 +37900,11 @@
   {
     "symbol": "WRBY",
     "name": "Warby Parker Inc. Class A Common Stock",
-    "lastsale": "$23.26",
-    "netchange": "-0.43",
-    "pctchange": "-1.815%",
-    "volume": "1024979",
-    "marketCap": "2799036782.00",
+    "lastsale": "$23.79",
+    "netchange": "0.53",
+    "pctchange": "2.279%",
+    "volume": "1257121",
+    "marketCap": "2862815351.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -37872,11 +37914,11 @@
   {
     "symbol": "WS",
     "name": "Worthington Steel Inc. Common Shares",
-    "lastsale": "$43.97",
-    "netchange": "-0.39",
-    "pctchange": "-0.879%",
-    "volume": "229948",
-    "marketCap": "2232627931.00",
+    "lastsale": "$43.77",
+    "netchange": "-0.20",
+    "pctchange": "-0.455%",
+    "volume": "130773",
+    "marketCap": "2222472698.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -37886,11 +37928,11 @@
   {
     "symbol": "WSM",
     "name": "Williams-Sonoma Inc. Common Stock (DE)",
-    "lastsale": "$182.93",
-    "netchange": "-4.06",
-    "pctchange": "-2.171%",
-    "volume": "1428083",
-    "marketCap": "22518672573.00",
+    "lastsale": "$188.82",
+    "netchange": "5.89",
+    "pctchange": "3.22%",
+    "volume": "1561517",
+    "marketCap": "23243731237.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -37900,11 +37942,11 @@
   {
     "symbol": "WSO",
     "name": "Watsco Inc. Common Stock",
-    "lastsale": "$523.70",
-    "netchange": "-13.80",
-    "pctchange": "-2.567%",
-    "volume": "155798",
-    "marketCap": "21147882150.00",
+    "lastsale": "$526.81",
+    "netchange": "3.11",
+    "pctchange": "0.594%",
+    "volume": "167656",
+    "marketCap": "21273469153.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37917,7 +37959,7 @@
     "lastsale": "$535.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3",
+    "volume": "20",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37928,11 +37970,11 @@
   {
     "symbol": "WSR",
     "name": "Whitestone REIT Common Shares",
-    "lastsale": "$14.56",
-    "netchange": "0.17",
-    "pctchange": "1.181%",
-    "volume": "224245",
-    "marketCap": "737412647.00",
+    "lastsale": "$14.32",
+    "netchange": "-0.24",
+    "pctchange": "-1.648%",
+    "volume": "166207",
+    "marketCap": "725257493.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -37942,11 +37984,11 @@
   {
     "symbol": "WST",
     "name": "West Pharmaceutical Services Inc. Common Stock",
-    "lastsale": "$318.20",
-    "netchange": "-2.88",
-    "pctchange": "-0.897%",
-    "volume": "286994",
-    "marketCap": "23044791452.00",
+    "lastsale": "$322.49",
+    "netchange": "4.29",
+    "pctchange": "1.348%",
+    "volume": "223945",
+    "marketCap": "23355483329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37956,11 +37998,11 @@
   {
     "symbol": "WT",
     "name": "WisdomTree Inc. Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "-0.05",
-    "pctchange": "-0.435%",
-    "volume": "1247679",
-    "marketCap": "1672886861.00",
+    "lastsale": "$11.38",
+    "netchange": "-0.07",
+    "pctchange": "-0.611%",
+    "volume": "1155629",
+    "marketCap": "1662659605.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -37970,11 +38012,11 @@
   {
     "symbol": "WTI",
     "name": "W&T Offshore Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.01",
-    "pctchange": "-0.549%",
-    "volume": "1179677",
-    "marketCap": "266717232.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.06",
+    "pctchange": "-3.315%",
+    "volume": "2730109",
+    "marketCap": "257875777.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil & Gas Production",
@@ -37984,11 +38026,11 @@
   {
     "symbol": "WTM",
     "name": "White Mountains Insurance Group Ltd. Common Stock",
-    "lastsale": "$1985.02",
-    "netchange": "-4.29",
-    "pctchange": "-0.216%",
-    "volume": "5268",
-    "marketCap": "5097825143.00",
+    "lastsale": "$1987.86",
+    "netchange": "2.84",
+    "pctchange": "0.143%",
+    "volume": "15859",
+    "marketCap": "5105118683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37998,11 +38040,11 @@
   {
     "symbol": "WTRG",
     "name": "Essential Utilities Inc. Common Stock",
-    "lastsale": "$39.32",
-    "netchange": "0.15",
-    "pctchange": "0.383%",
-    "volume": "894226",
-    "marketCap": "10797688477.00",
+    "lastsale": "$38.94",
+    "netchange": "-0.38",
+    "pctchange": "-0.966%",
+    "volume": "1129852",
+    "marketCap": "10693336452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -38012,11 +38054,11 @@
   {
     "symbol": "WTS",
     "name": "Watts Water Technologies Inc. Class A Common Stock",
-    "lastsale": "$215.44",
-    "netchange": "-0.76",
-    "pctchange": "-0.352%",
-    "volume": "117698",
-    "marketCap": "7181338001.00",
+    "lastsale": "$215.17",
+    "netchange": "-0.27",
+    "pctchange": "-0.125%",
+    "volume": "142781",
+    "marketCap": "7172337995.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Metal Fabrications",
@@ -38026,11 +38068,11 @@
   {
     "symbol": "WTTR",
     "name": "Select Water Solutions Inc. Class A common stock",
-    "lastsale": "$14.60",
-    "netchange": "0.01",
-    "pctchange": "0.069%",
-    "volume": "736754",
-    "marketCap": "1741922657.00",
+    "lastsale": "$14.14",
+    "netchange": "-0.46",
+    "pctchange": "-3.151%",
+    "volume": "824051",
+    "marketCap": "1687040162.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -38040,11 +38082,11 @@
   {
     "symbol": "WU",
     "name": "Western Union Company (The) Common Stock",
-    "lastsale": "$10.89",
-    "netchange": "0.15",
-    "pctchange": "1.397%",
-    "volume": "4072573",
-    "marketCap": "3678653609.00",
+    "lastsale": "$10.80",
+    "netchange": "-0.09",
+    "pctchange": "-0.826%",
+    "volume": "4018610",
+    "marketCap": "3648251513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -38054,11 +38096,11 @@
   {
     "symbol": "WWW",
     "name": "Wolverine World Wide Inc. Common Stock",
-    "lastsale": "$22.98",
-    "netchange": "-1.00",
-    "pctchange": "-4.17%",
-    "volume": "831266",
-    "marketCap": "1839938465.00",
+    "lastsale": "$22.99",
+    "netchange": "0.01",
+    "pctchange": "0.044%",
+    "volume": "677175",
+    "marketCap": "1840739135.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -38068,11 +38110,11 @@
   {
     "symbol": "WY",
     "name": "Weyerhaeuser Company Common Stock",
-    "lastsale": "$30.96",
-    "netchange": "-0.28",
-    "pctchange": "-0.896%",
-    "volume": "2066941",
-    "marketCap": "22494978720.00",
+    "lastsale": "$31.29",
+    "netchange": "0.33",
+    "pctchange": "1.066%",
+    "volume": "3395077",
+    "marketCap": "22734750780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -38082,11 +38124,11 @@
   {
     "symbol": "X",
     "name": "United States Steel Corporation Common Stock",
-    "lastsale": "$38.85",
-    "netchange": "0.46",
-    "pctchange": "1.198%",
-    "volume": "4191028",
-    "marketCap": "8747891097.00",
+    "lastsale": "$38.45",
+    "netchange": "-0.40",
+    "pctchange": "-1.03%",
+    "volume": "4064267",
+    "marketCap": "8657822720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -38096,11 +38138,11 @@
   {
     "symbol": "XFLT",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.83",
-    "netchange": "-0.03",
-    "pctchange": "-0.437%",
-    "volume": "470483",
-    "marketCap": "242250074.00",
+    "lastsale": "$6.85",
+    "netchange": "0.02",
+    "pctchange": "0.293%",
+    "volume": "484399",
+    "marketCap": "242959444.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -38110,10 +38152,10 @@
   {
     "symbol": "XFLT^A",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)",
-    "lastsale": "$25.05",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "753",
+    "lastsale": "$25.10",
+    "netchange": "0.05",
+    "pctchange": "0.20%",
+    "volume": "2199",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -38124,11 +38166,11 @@
   {
     "symbol": "XHR",
     "name": "Xenia Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$16.06",
-    "netchange": "-0.11",
-    "pctchange": "-0.68%",
-    "volume": "746997",
-    "marketCap": "1635178033.00",
+    "lastsale": "$16.08",
+    "netchange": "0.02",
+    "pctchange": "0.125%",
+    "volume": "523450",
+    "marketCap": "1637214369.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -38138,11 +38180,11 @@
   {
     "symbol": "XIN",
     "name": "Xinyuan Real Estate Co Ltd American Depositary Shares",
-    "lastsale": "$2.83",
-    "netchange": "-0.35",
-    "pctchange": "-11.006%",
-    "volume": "32665",
-    "marketCap": "15886714.00",
+    "lastsale": "$2.85",
+    "netchange": "0.02",
+    "pctchange": "0.707%",
+    "volume": "11759",
+    "marketCap": "15998988.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Homebuilding",
@@ -38152,11 +38194,11 @@
   {
     "symbol": "XOM",
     "name": "Exxon Mobil Corporation Common Stock",
-    "lastsale": "$114.78",
-    "netchange": "0.50",
-    "pctchange": "0.438%",
-    "volume": "15733601",
-    "marketCap": "504468950842.00",
+    "lastsale": "$113.57",
+    "netchange": "-1.21",
+    "pctchange": "-1.054%",
+    "volume": "16165900",
+    "marketCap": "499150886454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -38166,11 +38208,11 @@
   {
     "symbol": "XPER",
     "name": "Xperi Inc. Common Stock ",
-    "lastsale": "$9.36",
-    "netchange": "-0.29",
-    "pctchange": "-3.005%",
-    "volume": "422817",
-    "marketCap": "419610850.00",
+    "lastsale": "$9.65",
+    "netchange": "0.29",
+    "pctchange": "3.098%",
+    "volume": "454082",
+    "marketCap": "432611613.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -38180,11 +38222,11 @@
   {
     "symbol": "XPEV",
     "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares",
-    "lastsale": "$12.54",
-    "netchange": "-0.24",
-    "pctchange": "-1.878%",
-    "volume": "26236609",
-    "marketCap": "11821690492.00",
+    "lastsale": "$12.50",
+    "netchange": "-0.04",
+    "pctchange": "-0.319%",
+    "volume": "7817599",
+    "marketCap": "11783981750.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -38194,11 +38236,11 @@
   {
     "symbol": "XPO",
     "name": "XPO Inc. Common Stock",
-    "lastsale": "$150.39",
-    "netchange": "-4.74",
-    "pctchange": "-3.056%",
-    "volume": "1204857",
-    "marketCap": "17505680237.00",
+    "lastsale": "$151.63",
+    "netchange": "1.24",
+    "pctchange": "0.825%",
+    "volume": "1354012",
+    "marketCap": "17650018581.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -38208,11 +38250,11 @@
   {
     "symbol": "XPOF",
     "name": "Xponential Fitness Inc. Class A Common Stock",
-    "lastsale": "$15.25",
-    "netchange": "-0.24",
-    "pctchange": "-1.549%",
-    "volume": "311789",
-    "marketCap": "736620750.00",
+    "lastsale": "$15.86",
+    "netchange": "0.61",
+    "pctchange": "4.00%",
+    "volume": "528311",
+    "marketCap": "766085580.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -38222,11 +38264,11 @@
   {
     "symbol": "XPRO",
     "name": "Expro Group Holdings N.V. Common Stock",
-    "lastsale": "$13.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "694969",
-    "marketCap": "1540360630.00",
+    "lastsale": "$11.89",
+    "netchange": "-1.22",
+    "pctchange": "-9.306%",
+    "volume": "1781416",
+    "marketCap": "1397016620.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oilfield Services/Equipment",
@@ -38236,11 +38278,11 @@
   {
     "symbol": "XYF",
     "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares",
-    "lastsale": "$7.30",
-    "netchange": "0.22",
-    "pctchange": "3.107%",
-    "volume": "11565",
-    "marketCap": "357156887.00",
+    "lastsale": "$7.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.137%",
+    "volume": "27865",
+    "marketCap": "356667631.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -38250,11 +38292,11 @@
   {
     "symbol": "XYL",
     "name": "Xylem Inc. Common Stock New",
-    "lastsale": "$126.23",
-    "netchange": "-1.31",
-    "pctchange": "-1.027%",
-    "volume": "975641",
-    "marketCap": "30666909860.00",
+    "lastsale": "$126.37",
+    "netchange": "0.14",
+    "pctchange": "0.111%",
+    "volume": "980211",
+    "marketCap": "30700922118.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -38264,11 +38306,11 @@
   {
     "symbol": "YALA",
     "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$4.30",
-    "netchange": "-0.10",
-    "pctchange": "-2.273%",
-    "volume": "343499",
-    "marketCap": "681735360.00",
+    "lastsale": "$4.31",
+    "netchange": "0.01",
+    "pctchange": "0.233%",
+    "volume": "221648",
+    "marketCap": "683320791.00",
     "country": "United Arab Emirates",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -38278,11 +38320,11 @@
   {
     "symbol": "YELP",
     "name": "Yelp Inc. Common Stock",
-    "lastsale": "$38.24",
-    "netchange": "-0.58",
-    "pctchange": "-1.494%",
-    "volume": "480156",
-    "marketCap": "2516868466.00",
+    "lastsale": "$38.80",
+    "netchange": "0.56",
+    "pctchange": "1.464%",
+    "volume": "360916",
+    "marketCap": "2553726372.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38292,11 +38334,11 @@
   {
     "symbol": "YETI",
     "name": "YETI Holdings Inc. Common Stock",
-    "lastsale": "$41.61",
-    "netchange": "-1.09",
-    "pctchange": "-2.553%",
-    "volume": "1276191",
-    "marketCap": "3529586975.00",
+    "lastsale": "$42.44",
+    "netchange": "0.83",
+    "pctchange": "1.995%",
+    "volume": "923249",
+    "marketCap": "3599992098.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Recreational Games/Products/Toys",
@@ -38306,11 +38348,11 @@
   {
     "symbol": "YEXT",
     "name": "Yext Inc. Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "-0.15",
-    "pctchange": "-1.744%",
-    "volume": "740581",
-    "marketCap": "1080930473.00",
+    "lastsale": "$8.51",
+    "netchange": "0.06",
+    "pctchange": "0.71%",
+    "volume": "1619405",
+    "marketCap": "1088605719.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -38320,11 +38362,11 @@
   {
     "symbol": "YMM",
     "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)",
-    "lastsale": "$10.56",
-    "netchange": "0.30",
-    "pctchange": "2.924%",
-    "volume": "16397313",
-    "marketCap": "11126739825.00",
+    "lastsale": "$10.76",
+    "netchange": "0.20",
+    "pctchange": "1.894%",
+    "volume": "14473580",
+    "marketCap": "11337473533.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38334,11 +38376,11 @@
   {
     "symbol": "YOU",
     "name": "Clear Secure Inc. Class A Common Stock",
-    "lastsale": "$27.05",
-    "netchange": "-0.31",
-    "pctchange": "-1.133%",
-    "volume": "3506496",
-    "marketCap": "3770894592.00",
+    "lastsale": "$27.07",
+    "netchange": "0.02",
+    "pctchange": "0.074%",
+    "volume": "2492739",
+    "marketCap": "3773682684.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38348,11 +38390,11 @@
   {
     "symbol": "YPF",
     "name": "YPF Sociedad Anonima Common Stock",
-    "lastsale": "$38.46",
-    "netchange": "0.08",
-    "pctchange": "0.208%",
-    "volume": "2245620",
-    "marketCap": "15126810019.00",
+    "lastsale": "$38.87",
+    "netchange": "0.41",
+    "pctchange": "1.066%",
+    "volume": "2354125",
+    "marketCap": "15288068264.00",
     "country": "Argentina",
     "ipoyear": "1993",
     "industry": "Integrated oil Companies",
@@ -38362,11 +38404,11 @@
   {
     "symbol": "YRD",
     "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$4.72",
-    "netchange": "-0.19",
-    "pctchange": "-3.87%",
-    "volume": "128182",
-    "marketCap": "410331043.00",
+    "lastsale": "$4.84",
+    "netchange": "0.12",
+    "pctchange": "2.542%",
+    "volume": "107271",
+    "marketCap": "420763188.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -38376,11 +38418,11 @@
   {
     "symbol": "YSG",
     "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$4.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.207%",
-    "volume": "208825",
-    "marketCap": "519142684.00",
+    "lastsale": "$4.98",
+    "netchange": "0.16",
+    "pctchange": "3.32%",
+    "volume": "239839",
+    "marketCap": "536375636.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -38390,11 +38432,11 @@
   {
     "symbol": "YUM",
     "name": "Yum! Brands Inc.",
-    "lastsale": "$138.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.022%",
-    "volume": "939067",
-    "marketCap": "38548195193.00",
+    "lastsale": "$137.63",
+    "netchange": "-0.50",
+    "pctchange": "-0.362%",
+    "volume": "968008",
+    "marketCap": "38408659266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -38404,11 +38446,11 @@
   {
     "symbol": "YUMC",
     "name": "Yum China Holdings Inc. Common Stock",
-    "lastsale": "$48.00",
-    "netchange": "0.89",
-    "pctchange": "1.889%",
-    "volume": "2898819",
-    "marketCap": "18228682128.00",
+    "lastsale": "$48.53",
+    "netchange": "0.53",
+    "pctchange": "1.104%",
+    "volume": "2727943",
+    "marketCap": "18429957160.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Restaurants",
@@ -38418,11 +38460,11 @@
   {
     "symbol": "ZBH",
     "name": "Zimmer Biomet Holdings Inc. Common Stock",
-    "lastsale": "$109.16",
-    "netchange": "-1.46",
-    "pctchange": "-1.32%",
-    "volume": "937755",
-    "marketCap": "21730886402.00",
+    "lastsale": "$108.03",
+    "netchange": "-1.13",
+    "pctchange": "-1.035%",
+    "volume": "1141079",
+    "marketCap": "21505933107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38432,11 +38474,11 @@
   {
     "symbol": "ZEPP",
     "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares",
-    "lastsale": "$2.76",
-    "netchange": "-0.13",
-    "pctchange": "-4.498%",
-    "volume": "8012",
-    "marketCap": "41386252.00",
+    "lastsale": "$2.73",
+    "netchange": "-0.03",
+    "pctchange": "-1.087%",
+    "volume": "4406",
+    "marketCap": "40936402.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -38446,11 +38488,11 @@
   {
     "symbol": "ZETA",
     "name": "Zeta Global Holdings Corp. Class A Common Stock",
-    "lastsale": "$25.79",
-    "netchange": "-0.52",
-    "pctchange": "-1.976%",
-    "volume": "9348700",
-    "marketCap": "6123782914.00",
+    "lastsale": "$26.18",
+    "netchange": "0.39",
+    "pctchange": "1.512%",
+    "volume": "6094610",
+    "marketCap": "6216387619.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38460,11 +38502,11 @@
   {
     "symbol": "ZGN",
     "name": "Ermenegildo Zegna N.V. Ordinary Shares",
-    "lastsale": "$8.25",
-    "netchange": "0.03",
-    "pctchange": "0.365%",
-    "volume": "1360070",
-    "marketCap": "2065059670.00",
+    "lastsale": "$8.27",
+    "netchange": "0.02",
+    "pctchange": "0.242%",
+    "volume": "992313",
+    "marketCap": "2070065875.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -38474,11 +38516,11 @@
   {
     "symbol": "ZH",
     "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares",
-    "lastsale": "$3.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.531%",
-    "volume": "252568",
-    "marketCap": "372273803.00",
+    "lastsale": "$3.87",
+    "netchange": "0.12",
+    "pctchange": "3.20%",
+    "volume": "264928",
+    "marketCap": "384186564.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -38488,11 +38530,11 @@
   {
     "symbol": "ZIM",
     "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares",
-    "lastsale": "$20.62",
-    "netchange": "1.07",
-    "pctchange": "5.473%",
-    "volume": "6219557",
-    "marketCap": "2480310249.00",
+    "lastsale": "$20.96",
+    "netchange": "0.34",
+    "pctchange": "1.649%",
+    "volume": "4898455",
+    "marketCap": "2521207702.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -38502,11 +38544,11 @@
   {
     "symbol": "ZIP",
     "name": "ZipRecruiter Inc. Class A Common Stock",
-    "lastsale": "$8.33",
-    "netchange": "0.08",
-    "pctchange": "0.97%",
-    "volume": "713573",
-    "marketCap": "813856527.00",
+    "lastsale": "$8.15",
+    "netchange": "-0.18",
+    "pctchange": "-2.161%",
+    "volume": "389452",
+    "marketCap": "796270192.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -38516,11 +38558,11 @@
   {
     "symbol": "ZK",
     "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$25.17",
-    "netchange": "-0.95",
-    "pctchange": "-3.637%",
-    "volume": "409972",
-    "marketCap": "6231705011.00",
+    "lastsale": "$25.99",
+    "netchange": "0.82",
+    "pctchange": "3.258%",
+    "volume": "615559",
+    "marketCap": "6434724404.00",
     "country": "Cayman Islands",
     "ipoyear": "2024",
     "industry": "Auto Manufacturing",
@@ -38530,11 +38572,11 @@
   {
     "symbol": "ZKH",
     "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares",
-    "lastsale": "$3.60",
-    "netchange": "0.07",
-    "pctchange": "1.983%",
-    "volume": "47344",
-    "marketCap": "579848501.00",
+    "lastsale": "$3.64",
+    "netchange": "0.04",
+    "pctchange": "1.111%",
+    "volume": "16624",
+    "marketCap": "586291262.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "RETAIL: Building Materials",
@@ -38544,11 +38586,11 @@
   {
     "symbol": "ZTO",
     "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.",
-    "lastsale": "$18.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.107%",
-    "volume": "1826914",
-    "marketCap": "15151834598.00",
+    "lastsale": "$18.49",
+    "netchange": "-0.15",
+    "pctchange": "-0.805%",
+    "volume": "3004614",
+    "marketCap": "15029904599.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Trucking Freight/Courier Services",
@@ -38558,10 +38600,10 @@
   {
     "symbol": "ZTR",
     "name": "Virtus Total Return Fund Inc.",
-    "lastsale": "$6.24",
-    "netchange": "0.01",
-    "pctchange": "0.161%",
-    "volume": "169571",
+    "lastsale": "$6.20",
+    "netchange": "-0.04",
+    "pctchange": "-0.641%",
+    "volume": "280772",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -38572,11 +38614,11 @@
   {
     "symbol": "ZTS",
     "name": "Zoetis Inc. Class A Common Stock",
-    "lastsale": "$174.77",
-    "netchange": "-0.55",
-    "pctchange": "-0.314%",
-    "volume": "2441957",
-    "marketCap": "78850108972.00",
+    "lastsale": "$176.46",
+    "netchange": "1.69",
+    "pctchange": "0.967%",
+    "volume": "2551194",
+    "marketCap": "79612577841.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38586,11 +38628,11 @@
   {
     "symbol": "ZUO",
     "name": "Zuora Inc. Class A Common Stock",
-    "lastsale": "$9.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "1882165",
-    "marketCap": "1510455000.00",
+    "lastsale": "$9.98",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "1184373",
+    "marketCap": "1511970000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -38600,11 +38642,11 @@
   {
     "symbol": "ZVIA",
     "name": "Zevia PBC Class A Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "0.08",
-    "pctchange": "2.941%",
-    "volume": "396709",
-    "marketCap": "204439427.00",
+    "lastsale": "$2.85",
+    "netchange": "0.05",
+    "pctchange": "1.786%",
+    "volume": "629495",
+    "marketCap": "208090131.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -38614,11 +38656,11 @@
   {
     "symbol": "ZWS",
     "name": "Zurn Elkay Water Solutions Corporation Common Stock",
-    "lastsale": "$40.08",
-    "netchange": "-0.69",
-    "pctchange": "-1.692%",
-    "volume": "575732",
-    "marketCap": "6802132791.00",
+    "lastsale": "$40.41",
+    "netchange": "0.33",
+    "pctchange": "0.823%",
+    "volume": "622548",
+    "marketCap": "6858138376.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json
index d4fd30db..a06df2a6 100644
--- a/nyse/nyse_tickers.json
+++ b/nyse/nyse_tickers.json
@@ -638,6 +638,7 @@
   "CPT",
   "CQP",
   "CR",
+  "CRBD",
   "CRBG",
   "CRC",
   "CRD/A",
@@ -1076,6 +1077,7 @@
   "GD",
   "GDDY",
   "GDL",
+  "GDL^C",
   "GDO",
   "GDOT",
   "GDV",
@@ -1264,6 +1266,7 @@
   "HSHP",
   "HSY",
   "HTD",
+  "HTFB",
   "HTFC",
   "HTGC",
   "HTH",
diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt
index 15c8e2fe..2661aa6e 100644
--- a/nyse/nyse_tickers.txt
+++ b/nyse/nyse_tickers.txt
@@ -748,6 +748,7 @@ CPS
 CPT
 CQP
 CR
+CRBD
 CRBG
 CRC
 CRD
@@ -1233,6 +1234,8 @@ GCV
 GD
 GDDY
 GDL
+GDL
+C
 GDO
 GDOT
 GDV
@@ -1450,6 +1453,7 @@ HSBC
 HSHP
 HSY
 HTD
+HTFB
 HTFC
 HTGC
 HTH