CollectAI

close-nasdaq_stocks

2023/06/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230601	6.43	6.43	6.43	6.43	0	6.43
AACG.US	ATA Creativity Global	20230601	1.54	1.55	1.5	1.5	4300	1.5	down	up	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20230601	10.25	10.25	10.25	10.25	0	10.25
AACIU.US	Armada Acquisition Corp. I Unit	20230601	10.33	10.33	10.33	10.33	0	10.33
AACIW.US	Armada Acquisition Corp. I Warrant	20230601	0.061	0.0899	0.061	0.0859	871	0.0859	up	down	incorrect
AADI.US	Aadi Bioscience Inc	20230601	8	8.065	7.82	7.9	52900	7.9	down	down	correct
AAIDX.US	AAIDX	20230601	19.66	19.66	19.66	19.66	0	19.66
AAL.US	American Airlines Group Inc	20230601	14.87	14.88	14.61	14.7	21239100	14.7	down	up	incorrect
AAME.US	Atlantic American Corporation	20230601	2.13	2.14	2.12	2.14	1500	2.14	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20230601	2.19	2.25	2.08	2.21	239300	2.21	up	down	incorrect
AAON.US	AAON Inc	20230601	86.52	88.39	85.6	87.67	457395	87.5599	up	up	correct
AAPL.US	Apple Inc	20230601	177.7	180.12	176.93	180.09	68901800	180.09	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20230601	4.17	4.33	4.17	4.3	2500	4.3	up	up	correct
ABCB.US	Ameris Bancorp	20230601	31.82	33.07	31.37	32.49	424412	32.3469	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20230601	6.98	6.99	6.69	6.79	2102166	6.79	down	down	correct
ABCM.US	Abcam plc	20230601	16.11	16.51	15.7	16.25	2305700	16.25	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230601	3.08	3.11	3	3.06	49200	3.06	down	down	correct
ABIO.US	ARCA biopharma Inc	20230601	2.09	2.14	2.05	2.1	52900	2.1	up	up	correct
ABNB.US	Airbnb Inc	20230601	109.84	113.54	109.11	112.16	6644100	112.16	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230601	4.94	5.25	4.81	5	151300	5	up	up	correct
ABR.US	PF	20230601	18.61	18.82	18.42	18.64	40920	18.64	up	up	correct
ABSI.US	Absci Corporation Common Stock	20230601	1.92	1.92	1.83	1.84	536700	1.84	down	down	correct
ABST.US	Absolute Software Corporation	20230601	11.2	11.29	11.11	11.12	1680900	11.12	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230601	2.5	2.55	2.48	2.5	314100	2.5
ABVC.US	ABVC Biopharma Inc. Common Stock	20230601	0.68	0.68	0.67	0.671	7700	0.671	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230601	23.11	23.94	22.35	23.9	1139400	23.9	up	down	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20230601	10.13	10.13	10.13	10.13	0	10.13
ACAHU.US	Atlantic Coastal Acquisition Corp	20230601	10.14	10.14	10.14	10.14	0	10.14
ACAQ.US	UN	20230601	11	11	11	11	0	11
ACB.US	Aurora Cannabis Inc	20230601	0.5122	0.56	0.49	0.5036	4458885	0.5036	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230601	10.86	10.86	10.86	10.86	100	10.86
ACBAW.US	Ace Global Business Acquisition Limited	20230601	0.0251	0.0251	0.0251	0.0251	200	0.0251
ACCD.US	Accolade Inc	20230601	12.04	12.78	11.72	12.48	467195	12.48	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20230601	0.89	0.91	0.861	0.8649	219990	0.8649	down	down	correct
ACET.US	Adicet Bio Inc	20230601	5.1	5.3	4.61	5.195	452500	5.195	up	up	correct
ACGL.US	Arch Capital Group Ltd	20230601	69.52	69.94	69.05	69.67	2122900	69.67	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20230601	20.2	20.39	20.13	20.155	120500	19.8651	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230601	23.91	23.995	23.74	23.74	31344	23.3994	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20230601	70.5	70.98	69.74	70.87	421300	70.87	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230601	1.01	1.04	1	1.03	104320	1.03	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20230601	6.24	6.57	6.19	6.46	105500	6.46	up	up	correct
ACIU.US	AC Immune SA	20230601	2.46	2.53	2.26	2.3	144800	2.3	down	down	correct
ACIW.US	ACI Worldwide Inc	20230601	22.75	23.4	22.56	22.74	538405	22.74	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20230601	157.86	164.29	156.35	162.09	651400	162.09	up	up	correct
ACMR.US	ACM Research Inc	20230601	10.1	10.26	9.7	10.01	550900	10.01	down	down	correct
ACNB.US	ACNB Corporation	20230601	29.92	30.74	29.47	30.21	6300	30.21	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230601	0.52	0.605	0.52	0.5538	19532	11.076	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230601	8.36	8.75	8.105	8.7	697700	8.7	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230601	0.99	1.09	0.99	1.09	134200	1.09	up	up	correct
ACST.US	Acasti Pharma Inc	20230601	0.52	0.54	0.52	0.53	31000	0.53	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20230601	24.45	25.01	24.27	24.95	173400	24.95	up	up	correct
ACTG.US	Acacia Research Corporation	20230601	4.15	4.38	4.15	4.19	386700	4.19	up	up	correct
ACVA.US	ACV Auctions Inc	20230601	17.04	17.4	16.755	17.04	1728800	17.04
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230601	3	3.07	2.89	2.95	15200	2.95	down	down	correct
ADAG.US	Adagene Inc	20230601	1.3	1.37	1.3	1.32	8900	1.32	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20230601	1.04	1.12	1.02	1.09	843800	1.09	up	up	correct
ADBE.US	Adobe Inc	20230601	412.29	430.6	412.29	426.75	4443100	426.75	up	up	correct
ADC.US	PA	20230601	17.47	17.47	17.25	17.28	13054	17.1947	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230601	10.64	10.64	10.64	10.64	0	10.64
ADERU.US	26 Capital Acquisition Corp	20230601	10.715	10.715	10.715	10.715	0	10.715
ADERW.US	26 Capital Acquisition Corp	20230601	0.0789	0.0795	0.0476	0.075	13346	0.075	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20230601	1.47	1.66	1.42	1.57	118100	1.57	up	up	correct
ADI.US	Analog Devices Inc	20230601	179.22	182.2	176.7	180.41	4361700	179.55	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230601	0.26	0.27	0.26	0.27	12200	0.27	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230601	0.02	0.02	0.02	0.02	729	0.02
ADMA.US	ADMA Biologics Inc	20230601	4.07	4.07	3.965	4.01	1108900	4.01	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20230601	2.09	2.13	2.04	2.09	46600	2.09
ADN.US	Advent Technologies Holdings Inc	20230601	0.831	0.92	0.831	0.88	373900	0.88	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20230601	0.1159	0.1159	0.0851	0.11	46518	0.11	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230601	10.92	10.92	10.92	10.92	0	10.92
ADOCW.US	Edoc Acquisition Corp	20230601	0.019	0.019	0.019	0.019	1120	0.019
ADP.US	Automatic Data Processing Inc	20230601	210.39	212.17	208.66	211.81	1963200	210.5869	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20230601	6.96	7.14	6.76	7.05	848300	7.05	up	up	correct
ADSK.US	Autodesk Inc	20230601	199.21	205.39	197.05	203.3	1549100	203.3	up	up	correct
ADTN.US	ADTRAN Inc	20230601	8.83	8.84	8.57	8.72	739800	8.72	down	down	correct
ADTX.US	Aditxt Inc	20230601	0.6	0.608	0.55	0.582	82700	0.582	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20230601	89.77	91.12	89.17	90.61	102600	90.61	up	up	correct
ADV.US	Advantage Solutions Inc	20230601	1.92	1.92	1.815	1.86	304100	1.86	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20230601	1.23	1.24	1.14	1.14	250700	1.14	down	down	correct
ADVWW.US	Advantage Solutions Inc	20230601	0.1192	0.1192	0.1192	0.1192	130	0.1192
ADXN.US	Addex Therapeutics Ltd	20230601	0.67	0.72	0.67	0.699	57200	0.699	up	up	correct
ADXS.US	Advaxis Inc	20230601	1.18	1.3	1.13	1.2	9404	1.2	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230601	10.3	10.3	10.3	10.3	0	10.3
AEHL.US	Antelope Enterprise Holdings Limited	20230601	1.26	1.34	1.15	1.24	224600	1.24	down	down	correct
AEHR.US	Aehr Test Systems	20230601	34.02	38.99	33.73	38.53	2373700	38.53	up	up	correct
AEI.US	Alset EHome International Inc	20230601	1.98	1.98	1.76	1.76	110800	1.76	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230601	97.98	98.29	94.71	97.61	232500	97.61	down	down	correct
AEL.US	PB	20230601	23.57	24.0999	23.5557	23.74	5950	23.74	up	up	correct
AEMD.US	Aethlon Medical Inc	20230601	0.3	0.31	0.3	0.31	65500	0.31	up	up	correct
AEP.US	American Electric Power Company Inc	20230601	83.34	83.4	81.46	82.02	2995700	82.02	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20230601	48.63	48.63	48.09	48.31	59900	48.31	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230601	0.6	0.65	0.6	0.63	53800	0.63	up	down	incorrect
AEYE.US	AudioEye Inc	20230601	6.03	6.2	5.78	6.04	29500	6.04	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20230601	2.77	2.85	2.76	2.78	3500	2.78	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230601	11.95	11.95	11.95	11.95	268	11.95
AFCG.US	AFC Gamma Inc	20230601	11.56	11.8	11.5	11.72	95900	11.3042	up	up	correct
AFIB.US	Acutus Medical Inc	20230601	0.85	0.865	0.823	0.848	39800	0.848	down	down	correct
AFMD.US	Affimed N.V	20230601	0.88	0.91	0.811	0.854	979500	0.854	down	down	correct
AFRM.US	Affirm Holdings Inc	20230601	14.725	15.23	14.38	14.58	13232300	14.58	down	down	correct
AFYA.US	Afya Limited	20230601	11.71	12.05	11.42	11.84	107900	11.84	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230601	1.91	1.93	1.7	1.74	7240300	1.74	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20230601	0.0602	0.0678	0.0525	0.0678	4124	0.0678	up	up	correct
AGEN.US	Agenus Inc	20230601	1.54	1.63	1.49	1.59	3153800	1.59	up	up	correct
AGFY.US	Agrify Corporation	20230601	0.195	0.195	0.18	0.191	357900	0.191	down	down	correct
AGIL.US	AgileThought Inc	20230601	0.788	0.81	0.75	0.75	95100	0.75	down	down	correct
AGILW.US	AgileThought Inc	20230601	0.0678	0.0678	0.0584	0.0584	600	0.0584	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20230601	25.3	25.87	24.97	25.71	212500	25.71	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230601	0.13	0.134	0.128	0.13	209700	0.13
AGMH.US	AGM Group Holdings Inc	20230601	1.73	1.73	1.73	1.73	600	1.73
AGNC.US	AGNC Investment Corp	20230601	9.19	9.46	9.18	9.45	10243790	9.3401	up	up	correct
AGNCM.US	AGNC Investment Corp	20230601	21.61	21.88	21.5	21.77	21261	21.3448	up	up	correct
AGNCN.US	AGNC Investment Corp	20230601	25	25.31	24.92	25.24	30398	24.5971	up	up	correct
AGNCO.US	AGNC Investment Corp	20230601	21.82	22.28	21.82	22.02	37600	21.6263	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230601	20.4	20.881	20.385	20.74	38775	20.3592	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230601	0.45	0.45	0.37	0.385	189900	0.385	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230601	0.04	0.04	0.04	0.04	791	0.04
AGRX.US	Agile Therapeutics Inc	20230601	3.79	3.79	3.67	3.72	11000	3.72	down	down	correct
AGYS.US	Agilysys Inc	20230601	74.09	74.9	73.04	73.15	184900	73.15	down	down	correct
AHCO.US	AdaptHealth Corp	20230601	10.43	10.72	10.4	10.56	860400	10.56	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20230601	0.0002	0.0002	0.0002	0.0002	4230	0.0002
AIH.US	Aesthetic Medical International Holdings Group Limited	20230601	0.94	0.95	0.863	0.92	2700	0.92	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20230601	0.73	0.78	0.73	0.75	60800	0.75	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20230601	6.88	6.88	6.39	6.65	276000	6.65	down	down	correct
AIRG.US	Airgain Inc	20230601	5.75	5.79	5.641	5.74	7700	5.74	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230601	8.65	8.7	8.148	8.24	277600	8.24	down	down	correct
AIRT.US	Air T Inc	20230601	25.74	26.74	25.74	26.6	4500	26.6	up	up	correct
AIRTP.US	Air T Inc	20230601	20.35	20.4	20.35	20.4	900	20.4	up	up	correct
AKAM.US	Akamai Technologies Inc	20230601	91.89	92.1	91.29	91.45	1361200	91.45	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20230601	1.04	1.15	1	1.09	3643800	1.09	up	up	correct
AKRO.US	Akero Therapeutics Inc	20230601	44.58	46.015	43.65	45.12	447200	45.12	up	up	correct
AKTS.US	Akoustis Technologies Inc	20230601	3.18	3.185	3.1	3.15	236400	3.15	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230601	0.186	0.19	0.15	0.161	2018900	0.161	down	down	correct
AKU.US	Akumin Inc	20230601	0.408	0.414	0.395	0.395	16000	0.395	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230601	5.63	5.73	5.36	5.7	91100	5.7	up	up	correct
ALCO.US	Alico Inc	20230601	23.14	23.65	23.115	23.32	34820	23.2744	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20230601	9.45	10.39	9.36	10.37	946700	10.37	up	up	correct
ALEC.US	Alector Inc	20230601	7.41	7.41	6.66	6.83	713300	6.83	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20230601	39.5	40.15	39.04	39.49	1183900	39.49	down	down	correct
ALGN.US	Align Technology Inc	20230601	283.65	298.64	282.29	297.2	1105500	297.2	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230601	1.15	1.22	1.101	1.19	161500	1.19	up	up	correct
ALGT.US	Allegiant Travel Company	20230601	97.91	99.14	96.16	97.25	162400	97.25	down	down	correct
ALHC.US	Alignment Healthcare Inc	20230601	5.86	6.16	5.73	5.9	1275000	5.9	up	up	correct
ALIM.US	Alimera Sciences Inc	20230601	2.75	2.75	2.6	2.61	64800	2.61	down	down	correct
ALKS.US	Alkermes plc	20230601	29.03	29.42	28.72	29.28	755500	29.28	up	up	correct
ALKT.US	Alkami Technology Inc	20230601	14.93	16.12	14.8	15.9	611500	15.9	up	down	incorrect
ALLK.US	Allakos Inc	20230601	4.99	5.06	4.81	5	646700	5	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20230601	5.24	5.44	5.07	5.32	1336800	5.32	up	up	correct
ALLT.US	Allot Ltd	20230601	2.75	2.82	2.66	2.8	59700	2.8	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230601	185.81	189.61	184.07	188.67	426300	188.67	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230601	10.58	10.812	10.5	10.5	1200	10.5	down	down	correct
ALOT.US	AstroNova Inc	20230601	16	16.51	15.88	16.44	43900	16.44	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230601	10.24	10.25	10.24	10.25	17200	10.25	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230601	10.24	10.24	10.24	10.24	0	10.24
ALPN.US	Alpine Immune Sciences Inc	20230601	9.9	10.37	9.575	10.24	161100	10.24	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230601	2.6	2.63	2.55	2.56	71900	2.56	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20230601	49.98	49.98	48.58	48.96	252600	48.96	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20230601	1.48	1.48	1.44	1.47	4400	1.47	down	down	correct
ALRS.US	Alerus Financial Corporation	20230601	16.47	16.925	16.47	16.72	43133	16.5469	up	up	correct
ALT.US	Altimmune Inc	20230601	4.06	4.24	3.97	4.15	1826900	4.15	up	up	correct
ALTO.US	Alto Ingredients Inc	20230601	2	2.08	1.97	2.02	1036800	2.02	up	up	correct
ALTR.US	Altair Engineering Inc	20230601	72.84	75.345	71.5	74.99	242200	74.99	up	up	correct
ALTU.US	Altitude Acquisition Corp	20230601	10.082	10.082	10.08	10.08	400	10.08	down	up	incorrect
ALTUU.US	Altitude Acquisition Corp	20230601	10.12	10.12	10.12	10.12	0	10.12
ALTUW.US	Altitude Acquisition Corp	20230601	0.06	0.065	0.06	0.06	29000	0.06
ALVR.US	AlloVir Inc	20230601	3.77	3.92	3.7	3.72	136100	3.72	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20230601	6.71	7.64	6.71	7.38	440400	7.38	up	up	correct
ALYA.US	Alithya Group Inc	20230601	1.66	1.79	1.66	1.72	14500	1.72	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230601	0.725	0.794	0.725	0.773	401400	0.773	up	up	correct
AMAL.US	Amalgamated Financial Corp	20230601	14.29	14.95	14.17	14.86	230400	14.86	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230601	10.18	10.18	10.18	10.18	0	10.18
AMAOU.US	American Acquisition Opportunity Inc	20230601	10.5	10.5	10.5	10.5	0	10.5
AMAOW.US	American Acquisition Opportunity Inc	20230601	0.0257	0.0257	0.0216	0.0216	408	0.0216	down	down	correct
AMAT.US	Applied Materials Inc	20230601	133.73	136.19	131.6915	134.83	5007034	134.83	up	down	incorrect
AMBA.US	Ambarella Inc	20230601	72.31	76.79	72.13	75.23	1482000	75.23	up	down	incorrect
AMCX.US	AMC Networks Inc	20230601	11.35	11.68	11.16	11.41	505400	11.41	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20230601	117.29	121.28	116.6	119.47	66032924	119.47	up	up	correct
AMED.US	Amedisys Inc	20230601	75.93	77.23	75.49	76.68	318300	76.68	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20230601	31.59	32.84	30.74	32.28	128300	32.28	up	up	correct
AMGN.US	Amgen Inc	20230601	219.96	220.6	211.71	214.27	4831400	214.27	down	up	incorrect
AMKR.US	Amkor Technology Inc	20230601	24.93	25.33	24.565	25.11	1086753	25.0376	up	up	correct
AMNB.US	American National Bankshares Inc	20230601	28.44	28.67	27.84	28	29900	28	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230601	34.14	34.3	33.35	33.93	67200	33.93	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20230601	2.38	2.4	2.3	2.39	74200	2.39	up	up	correct
AMPGW.US	AmpliTech Group Inc	20230601	0.252	0.398	0.25	0.297	75200	0.297	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20230601	44.63	45.49	44.55	45.14	481100	45.14	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230601	9.43	9.71	9.39	9.6	1006100	9.6	up	up	correct
AMRK.US	A	20230601	33.99	34.94	33.82	34.48	91000	34.48	up	up	correct
AMRN.US	Amarin Corporation plc	20230601	1.21	1.27	1.17	1.21	3019600	1.21
AMRS.US	Amyris Inc	20230601	0.84	0.99	0.82	0.95	4725600	0.95	up	down	incorrect
AMSC.US	American Superconductor Corporation	20230601	4.69	5.37	4.42	5.32	307300	5.32	up	up	correct
AMSF.US	AMERISAFE Inc	20230601	51.23	51.58	50.74	51.15	63698	50.8204	down	down	correct
AMST.US	Amesite Inc	20230601	4.44	4.6	4.26	4.4	64700	4.4	down	down	correct
AMSWA.US	American Software Inc	20230601	12.71	12.94	12.37	12.83	156200	12.83	up	up	correct
AMTB.US	Amerant Bancorp Inc	20230601	17.82	18.12	17.39	17.84	61100	17.84	up	down	incorrect
AMTI.US	Applied Molecular Transport Inc	20230601	0.283	0.283	0.257	0.267	26500	0.267	down	down	correct
AMTX.US	Aemetis Inc	20230601	4.77	5.32	4.64	5.2	1503800	5.2	up	up	correct
AMWD.US	American Woodmark Corporation	20230601	59.35	60.18	58.49	59.7	116600	59.7	up	up	correct
AMZN.US	Amazon.com Inc	20230601	120.69	123.49	119.93	122.77	54375100	122.77	up	down	incorrect
ANAB.US	AnaptysBio Inc	20230601	19.05	19.26	18.39	18.48	138700	18.48	down	up	incorrect
ANDE.US	The Andersons Inc	20230601	38.99	39.765	38.53	39.35	192791	39.1907	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230601	2.29	2.5	2.29	2.5	1700	2.5	up	up	correct
ANGI.US	Angi Inc	20230601	3.05	3.23	2.95	3.19	854000	3.19	up	down	incorrect
ANGN.US	Angion Biomedica Corp	20230601	1.06	1.06	0.8901	1	224845	10	down	down	correct
ANGO.US	AngioDynamics Inc	20230601	9.46	9.74	9.29	9.64	322400	9.64	up	up	correct
ANIK.US	Anika Therapeutics Inc	20230601	26.95	27.29	26.52	26.72	69700	26.72	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20230601	45.06	46.69	44.66	46.42	148552	46.42	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20230601	3.08	3.21	3	3.19	31900	3.19	up	up	correct
ANNX.US	Annexon Inc	20230601	2.98	3.24	2.86	3	942500	3	up	up	correct
ANPC.US	AnPac Bio	20230601	4.14	4.44	4.13	4.23	4993	4.23	up	up	correct
ANSS.US	ANSYS Inc	20230601	320.63	325.91	318.4	323.24	468100	323.24	up	up	correct
ANTE.US	AirNet Technology Inc	20230601	1.1	1.15	1.07	1.1	6300	1.1
ANY.US	Sphere 3D Corp	20230601	0.304	0.3093	0.295	0.305	56936	2.135	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230601	10.11	10.12	10.11	10.12	4300	10.12	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230601	10.09	10.09	10.09	10.09	200	10.09
ANZUW.US	Anzu Special Acquisition Corp I	20230601	0.049	0.049	0.049	0.049	265	0.049
AOSL.US	Alpha and Omega Semiconductor Limited	20230601	27.7	28.25	27.3	27.88	149300	27.88	up	up	correct
AOUT.US	American Outdoor Brands Inc	20230601	7.35	7.44	7.096	7.15	47100	7.15	down	down	correct
APA.US	APA Corporation	20230601	32.06	32.44	31.51	32.04	4736100	32.04	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230601	10.12	10.12	10.12	10.12	0	10.12
APACW.US	StoneBridge Acquisition Corporation Warrant	20230601	0.028	0.028	0.02	0.02	81991	0.02	down	down	correct
APDN.US	Applied DNA Sciences Inc	20230601	1.09	1.3	1.07	1.27	153400	1.27	up	up	correct
APEI.US	American Public Education Inc	20230601	5.02	5.02	4.7	4.72	196200	4.72	down	down	correct
API.US	Agora Inc	20230601	2.72	3.0891	2.72	3.025	447846	3.025	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20230601	86	88.81	85.31	87.31	892800	87.31	up	up	correct
APLT.US	Applied Therapeutics Inc	20230601	1.32	1.39	1.3	1.3	356700	1.3	down	down	correct
APM.US	Aptorum Group Limited	20230601	3.09	3.09	3.01	3.08	3000	3.08	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230601	10.5	10.56	10.24	10.38	50500	10.38	down	down	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230601	10.21	10.21	10.21	10.21	0	10.21
APOG.US	Apogee Enterprises Inc	20230601	37.07	37.89	36.745	37.5	102918	37.5	up	down	incorrect
APP.US	AppLovin Corporation	20230601	24.51	25	24.13	24.83	1908900	24.83	up	up	correct
APPF.US	AppFolio Inc	20230601	142.97	144.96	139.72	144.45	59500	144.45	up	up	correct
APPH.US	AppHarvest Inc	20230601	0.45	0.47	0.44	0.44	1246300	0.44	down	down	correct
APPHW.US	AppHarvest Inc	20230601	0.035	0.041	0.035	0.038	17863	0.038	up	down	incorrect
APPN.US	Appian Corporation	20230601	42.34	44.81	41.785	44.45	407900	44.45	up	up	correct
APPS.US	Digital Turbine Inc	20230601	9.18	9.6	9.11	9.29	2834900	9.29	up	up	correct
APRE.US	Aprea Therapeutics Inc	20230601	3.87	3.87	3.61	3.66	24500	3.66	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230601	10.35	10.35	10.35	10.35	0	10.35
APTO.US	Aptose Biosciences Inc	20230601	0.4	0.44	0.39	0.43	543800	0.43	up	up	correct
APTX.US	Aptinyx Inc	20230601	0.0705	0.0715	0.0685	0.0705	742115	0.0705
APVO.US	Aptevo Therapeutics Inc	20230601	1.61	1.61	1.51	1.57	73700	1.57	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230601	1.67	1.72	1.6	1.65	1200	1.65	down	down	correct
APYX.US	Apyx Medical Corporation	20230601	6.35	6.5	6.24	6.5	63200	6.5	up	up	correct
AQB.US	AquaBounty Technologies Inc	20230601	0.49	0.49	0.46	0.473	356600	0.473	down	up	incorrect
AQMS.US	Aqua Metals Inc	20230601	1.04	1.06	1.013	1.06	100800	1.06	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20230601	2.35	2.375	2.25	2.31	485700	2.31	down	up	incorrect
ARAV.US	Aravive Inc	20230601	1.74	1.84	1.71	1.76	388200	1.76	up	up	correct
ARAY.US	Accuray Incorporated	20230601	3.5	3.62	3.49	3.58	561200	3.58	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230601	2.21	2.25	2.15	2.2	129000	2.2	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20230601	0.205	0.205	0.2	0.2	1350	0.2	down	down	correct
ARBG.US	Aequi Acquisition Corp	20230601	10.18	10.18	10.18	10.18	0	10.18
ARBGU.US	Aequi Acquisition Corp	20230601	10.16	10.16	10.16	10.16	0	10.16
ARBK.US	Argo Blockchain plc American Depositary Shares	20230601	1.16	1.31	1.15	1.23	145600	1.23	up	down	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230601	6.281	6.281	6	6	2900	6	down	down	correct
ARCB.US	ArcBest Corporation	20230601	84	84.9	82.95	84.39	179300	84.39	up	up	correct
ARCC.US	Ares Capital Corporation	20230601	18.75	19.02	18.75	19.02	2365853	18.5408	up	up	correct
ARCE.US	Arco Platform Limited	20230601	11.92	12.61	11.83	12.3	35100	12.3	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230601	27.41	27.57	26.75	27.07	270400	27.07	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230601	0.36	0.36	0.27	0.28	9172000	0.28	down	down	correct
ARDX.US	Ardelyx Inc	20230601	3.33	3.56	3.23	3.5	3478300	3.5	up	down	incorrect
AREC.US	American Resources Corporation	20230601	1.45	1.57	1.44	1.54	216300	1.54	up	up	correct
ARGO.US	PA	20230601	22.51	23.12	22.5	22.88	7304	22.88	up	up	correct
ARGX.US	argenx SE	20230601	389.53	396.705	384.275	394.66	177100	394.66	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230601	7.07	7.07	6.75	6.81	698200	6.81	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230601	10.65	10.65	10.65	10.65	0	10.65
ARKO.US	Arko Corp	20230601	7.28	7.28	7.09	7.13	255400	7.13	down	down	correct
ARKOW.US	Arko Corp	20230601	1.16	1.19	1.09	1.17	11582	1.17	up	up	correct
ARKR.US	Ark Restaurants Corp	20230601	18.06	18.06	17.91	18	1300	18	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20230601	17.15	17.6	17.1	17.4	263600	17.4	up	up	correct
AROW.US	Arrow Financial Corporation	20230601	18.21	18.51	17.63	18.2	57700	18.2	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230601	1.38	1.54	1.29	1.37	2260100	1.37	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230601	0.37	0.37	0.37	0.37	308	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230601	7.5	7.835	7.36	7.65	1271500	7.65	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20230601	10.385	10.39	10.38	10.389	8400	10.389	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20230601	10.47	10.47	10.45	10.45	4700	10.45	down	down	correct
ARRWW.US	Arrowroot Acquisition Corp	20230601	0.17	0.19	0.15	0.151	85344	0.151	down	down	correct
ARRY.US	Array Technologies Inc	20230601	22.2	23.395	21.98	22.86	4560000	22.86	up	down	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20230601	10.51	10.51	10.51	10.51	0	10.51
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230601	0.0327	0.0649	0.0294	0.0649	31301	0.0649	up	up	correct
ARTL.US	Artelo Biosciences Inc	20230601	1.79	1.85	1.755	1.85	4100	1.85	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20230601	49.39	49.67	48.19	48.89	47300	48.89	down	down	correct
ARTW.US	Art's	20230601	2.48	2.48	2.42	2.45	1000	2.45	down	up	incorrect
ARVL.US	Arrival	20230601	3.79	3.84	3.53	3.72	317900	3.72	down	down	correct
ARVN.US	Arvinas Inc	20230601	21.82	22.27	21.43	21.73	313700	21.73	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230601	34.55	35.2	33.25	34.67	1026400	34.67	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230601	10.49	10.49	10.49	10.49	100	10.49
ARYE.US	ARYA Sciences Acquisition Corp V	20230601	10.345	10.345	10.33	10.33	1300	10.33	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230601	20.41	20.41	20.41	20.41	0	20.41
ASLE.US	AerSale Corporation	20230601	14.86	15.22	14.573	14.91	641400	14.91	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230601	3.82	4.25	3.82	4.2	109100	4.2	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230601	0.9403	0.978	0.932	0.9578	57377	0.9578	up	up	correct
ASML.US	ASML Holding N.V	20230601	724.2	732.72	718.55	726.77	992100	726.77	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20230601	48.79	49.2	47.66	48.61	1548961	48.5254	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230601	10.69	10.69	10.69	10.69	0	10.69
ASPAU.US	Abri SPAC I Inc Unit	20230601	10.36	10.36	10.36	10.36	2	10.36
ASPAW.US	ABRI SPAC I INC. Warrant	20230601	0.0322	0.07	0.03	0.065	1800	0.065	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230601	4.7	4.92	4.61	4.92	59300	4.92	up	up	correct
ASPU.US	Aspen Group Inc	20230601	0.1502	0.1502	0.1502	0.1502	385	0.1502
ASRT.US	Assertio Holdings Inc	20230601	6.34	6.56	6.28	6.43	1008500	6.43	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230601	2.81	2.82	2.79	2.79	4300	2.79	down	down	correct
ASTC.US	Astrotech Corporation	20230601	11.36	11.56	11.36	11.53	4600	11.53	up	up	correct
ASTE.US	Astec Industries Inc	20230601	36.8	38.5	36.69	38.36	90800	38.36	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230601	6.9	7.36	6.9	7.08	782700	7.08	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230601	1.4543	1.53	1.4501	1.5	10331	1.5	up	up	correct
ASTR.US	Astra Space Inc	20230601	0.357	0.375	0.345	0.352	1386000	0.352	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230601	5.39	5.68	5.33	5.6	862700	5.6	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230601	1.65	1.7499	1.62	1.7	2722	1.7	up	down	incorrect
ASUR.US	Asure Software Inc	20230601	11.83	12.27	11.69	12.26	252310	12.26	up	up	correct
ASYS.US	Amtech Systems Inc	20230601	8.84	9.12	8.84	8.87	15500	8.87	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230601	1.79	1.79	1.71	1.72	495500	1.72	down	down	correct
ATCOL.US	Atlas Corp	20230601	23.32	23.382	23.32	23.33	2000	23.33	up	up	correct
ATEC.US	Alphatec Holdings Inc	20230601	15.16	15.43	14.97	15.32	725300	15.32	up	up	correct
ATER.US	Aterian Inc	20230601	0.581	0.62	0.557	0.593	553000	0.593	up	down	incorrect
ATEX.US	Anterix Inc	20230601	32.65	32.74	32.12	32.35	71200	32.35	down	down	correct
ATHA.US	Athira Pharma Inc	20230601	2.77	2.79	2.68	2.75	270500	2.75	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20230601	2.79	2.92	2.67	2.72	7000	2.72	down	up	incorrect
ATHX.US	Athersys Inc	20230601	0.93	0.99	0.9	0.98	62900	0.98	up	up	correct
ATIF.US	ATIF Holdings Limited	20230601	1.6	1.63	1.6	1.62	700	1.62	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20230601	35.41	35.81	34.65	34.8	16100	34.8	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230601	21.47	21.8	21.47	21.52	5900	21.52	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20230601	18.608	18.95	18.37	18.93	4500	18.93	up	down	incorrect
ATLO.US	Ames National Corporation	20230601	18.1	18.43	18.01	18.25	20700	18.25	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20230601	0.09	0.09	0.09	0.09	74	0.09
ATNF.US	180 Life Sciences Corp	20230601	1.12	1.26	1.1	1.19	157500	1.19	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20230601	0.017	0.0171	0.0168	0.0168	11978	0.0168	down	down	correct
ATNI.US	ATN International Inc	20230601	37.34	37.82	36.85	37.73	32451	37.512	up	down	incorrect
ATNX.US	Athenex Inc	20230601	0.1261	0.16	0.09	0.1133	80642	0.1133	down	down	correct
ATOM.US	Atomera Incorporated	20230601	9	9.05	8.51	8.7	405200	8.7	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230601	0.9	0.95	0.89	0.92	503000	0.92	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20230601	1.55	1.56	1.46	1.5	1359300	1.5	down	down	correct
ATRC.US	AtriCure Inc	20230601	44.99	45.89	44.26	45.78	153300	45.78	up	up	correct
ATRI.US	Atrion Corporation	20230601	531.615	536.05	531.615	533.14	3971	531.0209	up	up	correct
ATRO.US	Astronics Corporation	20230601	15.88	16.16	15.61	15.97	77100	15.97	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230601	16.74	17.09	16.71	16.91	580500	16.91	up	down	incorrect
ATVI.US	Activision Blizzard Inc	20230601	80.25	81.22	80	80.2	8707800	80.2	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230601	1.1	1.11	1.06	1.11	19800	1.11	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20230601	10.9	11.62	10.85	11.45	110900	11.45	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230601	1.76	1.8	1.71	1.73	44600	1.73	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20230601	25.77	26.04	25.21	25.69	440900	25.69	down	up	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20230601	20.81	21.2099	19.86	20.31	10458	20.31	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20230601	22.38	22.5	22.38	22.5	917	22.2181	up	up	correct
AUDC.US	AudioCodes Ltd	20230601	8.59	9.04	8.5	8.94	329800	8.94	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230601	3.76	3.865	3.68	3.81	185500	3.81	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230601	0.675	0.75	0.624	0.685	98400	0.685	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20230601	8.95	9.23	8.84	9.12	1821400	9.12	up	up	correct
AUR.US	Aurora Innovation Inc	20230601	1.45	1.49	1.34	1.49	2437300	1.49	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20230601	11.39	12.4	11.39	12.08	42200	12.08	up	up	correct
AURC.US	Aurora Acquisition Corp	20230601	10.5	10.5	10.5	10.5	66	10.5
AURCU.US	Aurora Acquisition Corp	20230601	10.3	10.3	10.3	10.3	0	10.3
AUROW.US	Aurora Innovation Inc	20230601	0.159	0.1881	0.155	0.1797	8944	0.1797	up	up	correct
AUTL.US	Autolus Therapeutics plc	20230601	3.06	3.255	3.01	3.13	666100	3.13	up	up	correct
AUUD.US	Auddia Inc	20230601	0.43	0.448	0.401	0.414	66300	0.414	down	down	correct
AUUDW.US	Auddia Inc	20230601	0.0986	0.0986	0.0985	0.0985	2028	0.0985	down	down	correct
AUVI.US	Applied UV Inc	20230601	1.9	1.95	1.66	1.83	87360	1.83	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230601	21.34	21.34	21.34	21.34	200	21.34
AVACU.US	Avalon Acquisition Inc Unit	20230601	10.61	10.61	10.61	10.61	0	10.61
AVAH.US	Aveanna Healthcare Holdings Inc	20230601	1.19	1.24	1.14	1.24	97800	1.24	up	up	correct
AVAV.US	AeroVironment Inc	20230601	93.84	97.65	93.22	97.6	184900	97.6	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20230601	13.84	14.13	13.52	14	1180200	14	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230601	9.75	10.88	9.72	10.6	6974400	10.6	up	down	incorrect
AVGO.US	Broadcom Inc	20230601	800.62	805.79	785.16	789.95	8079228	785.7638	down	up	incorrect
AVGR.US	Avinger Inc	20230601	0.545	0.545	0.52	0.521	57700	0.521	down	up	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230601	10.55	10.55	10.55	10.55	1000	10.55
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230601	0.0101	0.0101	0.0101	0.0101	0	0.0101
AVID.US	Avid Technology Inc	20230601	23.91	23.91	23.03	23.85	608700	23.85	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230601	4	4.16	3.97	4.08	651794	4.08	up	up	correct
AVNW.US	Aviat Networks Inc	20230601	30.61	31.06	30.38	30.75	49800	30.75	up	up	correct
AVO.US	Mission Produce Inc	20230601	12.24	12.37	12.08	12.29	110801	12.29	up	up	correct
AVPT.US	Avepoint Inc	20230601	6.61	6.61	6.47	6.57	773400	6.57	down	down	correct
AVPTW.US	AVPTW	20230601	1.19	1.19	1.17	1.17	2299	1.17	down	up	incorrect
AVRO.US	AVROBIO Inc	20230601	1.09	1.11	1.05	1.07	731100	1.07	down	up	incorrect
AVT.US	Avnet Inc	20230601	43.91	44.13	43.2	43.37	604700	43.0817	down	up	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230601	16.26	17.32	15.64	16.79	123600	16.79	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20230601	2.81	2.86	2.68	2.8	9500	2.8	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230601	9.22	9.34	9.05	9.1	653800	9.1	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20230601	2.98	3.11	2.8705	2.99	40053	2.99	up	up	correct
AWRE.US	Aware Inc	20230601	1.6	1.65	1.57	1.59	46700	1.59	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20230601	0.07	0.07	0.03	0.07	5300	0.07
AXDX.US	Accelerate Diagnostics Inc	20230601	0.72	0.72	0.69	0.7	146600	0.7	down	up	incorrect
AXGN.US	AxoGen Inc	20230601	8.54	8.83	8.35	8.64	167000	8.64	up	up	correct
AXLA.US	Axcella Health Inc	20230601	0.385	0.401	0.343	0.368	99000	0.368	down	down	correct
AXNX.US	Axonics Inc	20230601	48.34	49.46	47.65	49.31	506200	49.31	up	up	correct
AXON.US	Axon Enterprise Inc	20230601	191.59	195.38	190.51	192.14	1317900	192.14	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20230601	74.16	74.89	72.56	72.76	472900	72.76	down	down	correct
AXTI.US	AXT Inc	20230601	3.4	3.42	3.3	3.38	391200	3.38	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230601	24.16	24.53	23.73	24.38	505600	24.38	up	up	correct
AYRO.US	Ayro Inc	20230601	0.57	0.57	0.55	0.562	61069	0.562	down	down	correct
AYTU.US	Aytu Biopharma Inc	20230601	1.7	1.74	1.65	1.72	32200	1.72	up	up	correct
AZN.US	AstraZeneca PLC	20230601	72.28	73.13	71.89	72.84	3298700	72.84	up	up	correct
AZPN.US	Aspen Technology Inc	20230601	163.24	166.11	162.58	164.96	234400	164.96	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230601	2.038	2.18	2.03	2.13	7800	2.13	up	up	correct
BAC.US	PQ	20230601	18.36	18.55	18.36	18.5	61830	18.5	up	down	incorrect
BAND.US	Bandwidth Inc	20230601	11.95	12.385	11.6	12.06	343400	12.06	up	up	correct
BANF.US	BancFirst Corporation	20230601	85.19	87.22	84.73	86.66	53167	86.2721	up	down	incorrect
BANR.US	Banner Corporation	20230601	43.63	45.23	43.12	44.78	168300	44.78	up	up	correct
BANX.US	StoneCastle Financial Corp	20230601	16.81	17.25	16.4161	16.95	16970	16.5607	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230601	5.74	6.19	5.74	5.99	20900	5.99	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20230601	20.29	20.37	19.67	20.27	407100	20.27	down	down	correct
BATRA.US	The Liberty Braves Group	20230601	37.44	37.67	37.18	37.3	42000	37.3	down	down	correct
BATRK.US	The Liberty Braves Group	20230601	36.76	36.93	36.29	36.48	174900	36.48	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20230601	0.2499	0.2655	0.2404	0.2555	15016806	0.2555	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20230601	6.98	6.98	6.59	6.66	131600	6.66	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20230601	1.05	1.08	1.05	1.07	2600	1.07	up	down	incorrect
BBI.US	Brickell Biotech Inc	20230601	0.55	0.5765	0.5205	0.5446	29191	0.5446	down	down	correct
BBIG.US	Vinco Ventures Inc	20230601	2.19	2.28	2.1	2.22	168700	2.22	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20230601	13.81	14.24	13.38	14	935100	14	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20230601	0.188	0.2	0.1801	0.1835	19695	5.505	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20230601	0.027	0.027	0.027	0.027	1200	0.027
BBQ.US	BBQ Holdings Inc	20230601	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230601	83.81	84.58	83.74	84.27	34700	84.27	up	up	correct
BCAB.US	BioAtla Inc	20230601	3.16	3.33	3.02	3.32	276500	3.32	up	up	correct
BCBP.US	BCB Bancorp Inc	20230601	10.67	11.08	10.51	10.77	55000	10.77	up	up	correct
BCDA.US	BioCardia Inc	20230601	1.85	1.85	1.78	1.8	11000	1.8	down	down	correct
BCEL.US	Atreca Inc	20230601	0.99	1.01	0.94	0.987	133800	0.987	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20230601	2.86	2.9699	2.86	2.94	96242	2.94	up	up	correct
BCML.US	BayCom Corp	20230601	16.33	16.5	15.92	16.02	59145	15.9261	down	up	incorrect
BCOV.US	Brightcove Inc	20230601	4.14	4.26	4.09	4.19	107300	4.19	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230601	6.663	6.74	6.66	6.66	6700	6.66	down	down	correct
BCPC.US	Balchem Corporation	20230601	123.75	125.65	122.88	125.37	43700	125.37	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230601	8.26	8.49	8.1	8.39	2789400	8.39	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230601	10.48	10.48	10.48	10.48	0	10.48
BCTX.US	BriaCell Therapeutics Corp	20230601	5.92	6.29	5.9115	6.27	60918	6.27	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230601	2.62	2.69	2.55	2.69	4332	2.69	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20230601	23.85	24.795	23.25	24.3	689800	24.3	up	up	correct
BDSX.US	Biodesix Inc	20230601	1.4	1.41	1.34	1.39	33100	1.39	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20230601	1.87	2.18	1.8	2.15	230869	2.15	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20230601	31.94	32.79	31.26	32.51	484400	32.51	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20230601	2.27	2.49	2.16	2.38	382015	2.38	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20230601	0.3669	0.42	0.3669	0.42	1165	0.42	up	down	incorrect
BECN.US	Beacon Roofing Supply Inc	20230601	63.93	64.96	63.42	64.64	305500	64.64	up	up	correct
BEEM.US	Beam Global	20230601	11.9	12.1	11.62	11.87	90400	11.87	down	down	correct
BELFA.US	Bel Fuse Inc	20230601	46.35	47.83	46.35	47.64	1600	47.64	up	up	correct
BELFB.US	Bel Fuse Inc	20230601	49.37	50.53	49	50.37	123200	50.37	up	up	correct
BFC.US	Bank First Corporation	20230601	76.97	80	76.97	78.81	14765	78.5373	up	up	correct
BFI.US	BurgerFi International Inc	20230601	1.29	1.31	1.233	1.31	44300	1.31	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20230601	0.125	0.125	0.12	0.12	471	0.12	down	down	correct
BFIN.US	BankFinancial Corporation	20230601	7.38	7.63	7.37	7.55	16100	7.55	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20230601	0.478	0.489	0.46	0.465	12900	0.465	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20230601	0.1201	0.13	0.1201	0.13	2306	0.13	up	up	correct
BFST.US	Business First Bancshares Inc	20230601	14.56	14.86	14.35	14.68	40000	14.68	up	up	correct
BGCP.US	BGC Partners Inc	20230601	4.11	4.11	3.98	3.99	1848200	3.99	down	down	correct
BGFDX.US	BGFDX	20230601	20.84	20.84	20.84	20.84	0	20.84
BGFLX.US	BGFLX	20230601	20.81	20.81	20.81	20.81	0	20.81
BGFTX.US	BGFTX	20230601	20.78	20.78	20.78	20.78	0	20.78
BGFV.US	Big 5 Sporting Goods Corporation	20230601	7.51	7.72	7.4	7.44	249800	7.44	down	down	correct
BGFVX.US	BGFVX	20230601	21.69	21.69	21.69	21.69	0	21.69
BGNE.US	BeiGene Ltd	20230601	220.92	227.25	220.055	223.48	116400	223.48	up	down	incorrect
BGRY.US	Berkshire Grey Inc	20230601	1.38	1.39	1.38	1.38	321900	1.38
BGRYW.US	Berkshire Grey Inc	20230601	0.33	0.33	0.315	0.315	7000	0.315	down	up	incorrect
BHACU.US	Crixus BH3 Acquisition Company Units	20230601	10.35	10.35	10.35	10.35	400	10.35
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230601	0.98	1.05	0.95	1.021	47100	1.021	up	up	correct
BHF.US	Brighthouse Financial Inc	20230601	40.56	41.73	40.271	41.59	507800	41.59	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230601	24.15	24.25	23.59	24.22	10800	24.22	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230601	14.56	14.8	14.479	14.7	41100	14.4139	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20230601	16.6	16.9	16.5	16.85	71300	16.5264	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20230601	24.42	24.75	24.25	24.71	43500	24.2933	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230601	22.65	23.1	22.63	23.1	32400	22.7038	up	up	correct
BIDU.US	Baidu Inc	20230601	124.75	132.87	124.65	130.79	3620200	130.79	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20230601	7.86	8.9	7.77	8.84	2402800	8.84	up	up	correct
BIIB.US	Biogen Inc	20230601	301.02	308.38	300.19	302.41	1033600	302.41	up	up	correct
BILI.US	Bilibili Inc	20230601	15.1	15.91	14.45	15.87	14626900	15.87	up	up	correct
BIMI.US	BIMI International Medical Inc	20230601	0.96	1.07	0.9	1.04	263600	1.04	up	up	correct
BIOC.US	Biocept Inc	20230601	2.2	2.2	2.05	2.05	106800	2.05	down	down	correct
BIOL.US	BIOLASE Inc	20230601	0.08	0.09	0.08	0.09	11399600	0.09	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20230601	11.84	12.25	11.84	12.2	56000	12.2	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230601	1.19	1.21	1.18	1.2	1063600	1.2	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20230601	1.15	1.23	1.15	1.21	3326400	1.21	up	down	incorrect
BIVI.US	BioVie Inc	20230601	5.94	6.2	5.755	6.02	133600	6.02	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230601	0.24	0.242	0.211	0.225	1411600	0.225	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230601	29.75	30.35	29.57	30.22	199300	30.22	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20230601	3.22	3.22	3.17	3.17	83087	3.0759	down	down	correct
BKNG.US	Booking Holdings Inc	20230601	2503.1201	2568.2	2500.3501	2550	319100	2550	up	down	incorrect
BKR.US	Baker Hughes Company	20230601	27.25	28.77	27.19	28.61	7824600	28.61	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20230601	13.8	13.8	13.8	13.8	930	13.6321
BKYI.US	BIO	20230601	0.79	0.79	0.78	0.78	5900	0.78	down	down	correct
BL.US	BlackLine Inc	20230601	52	53.26	51.15	52.81	737000	52.81	up	up	correct
BLBD.US	Blue Bird Corporation	20230601	25.25	26.125	25.14	25.2	281500	25.2	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230601	3.69	4.095	3.665	3.87	98700	3.87	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230601	0.668	0.7	0.621	0.622	283900	0.622	down	down	correct
BLDE.US	Blade Air Mobility Inc	20230601	3.2	3.25	3.12	3.22	222900	3.22	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230601	0.5049	0.51	0.5049	0.51	481	0.51	up	up	correct
BLDP.US	Ballard Power Systems Inc	20230601	4.15	4.34	4.06	4.3	2795000	4.3	up	down	incorrect
BLEUU.US	bleuacacia ltd Unit	20230601	10.81	10.81	10.81	10.81	0	10.81
BLFS.US	BioLife Solutions Inc	20230601	23.32	23.48	22.76	23.1	191500	23.1	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230601	9.34	9.52	9.21	9.44	68000	9.44	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230601	1.03	1.06	0.98	1.03	48800	1.03
BLKB.US	Blackbaud Inc	20230601	73.04	73.05	71.97	72.49	140100	72.49	down	down	correct
BLMN.US	Bloomin' Brands Inc	20230601	24.16	24.41	23.89	24.21	1828300	24.21	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20230601	10.19	10.19	10.19	10.19	400	10.19
BLNK.US	Blink Charging Co	20230601	6.71	6.805	6.529	6.75	1510300	6.75	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20230601	6.91	6.91	6.66	6.89	19300	6.89	down	down	correct
BLRX.US	BioLineRx Ltd	20230601	1.56	1.63	1.56	1.62	281500	1.62	up	down	incorrect
BLU.US	BELLUS Health Inc	20230601	14.6	14.62	14.57	14.61	1184900	14.61	up	up	correct
BLUE.US	bluebird bio Inc	20230601	3.63	3.65	3.36	3.54	3736600	3.54	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230601	4.21	4.38	4.09	4.3	100400	4.3	up	down	incorrect
BMAC.US	UN	20230601	10.62	10.62	10.62	10.62	0	10.62
BMBL.US	Bumble Inc	20230601	15.3	16.22	15.13	16.1	4104700	16.1	up	up	correct
BMEA.US	Biomea Fusion Inc	20230601	33.95	35.84	33.29	35.66	515300	35.66	up	up	correct
BMRA.US	Biomerica Inc	20230601	1.33	1.4	1.28	1.28	27700	1.28	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230601	16.17	16.72	16	16.66	148700	16.66	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20230601	87.16	88.44	85.66	88.26	1075300	88.26	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20230601	0.7	0.74	0.69	0.73	9549700	0.73	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230601	0.0499	0.05	0.0499	0.05	600	0.05	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230601	10.47	10.48	10.47	10.48	24800	10.48	up	up	correct
BNIXR.US	Bannix Acquisition Corp. Right	20230601	0.1121	0.1121	0.1121	0.1121	201	0.1121
BNIXW.US	Bannix Acquisition Corp. Warrant	20230601	0.0425	0.0425	0.0425	0.0425	100	0.0425
BNR.US	Burning Rock Biotech Limited	20230601	2.76	2.76	2.55	2.58	103400	2.58	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20230601	2.8	2.89	2.74	2.75	3800	2.75	down	down	correct
BNTC.US	Benitec Biopharma Inc	20230601	0.25	0.255	0.21	0.25	232500	0.25
BNTX.US	BioNTech SE	20230601	104.22	105.05	103.26	104.12	388100	104.12	down	down	correct
BOKF.US	BOK Financial Corporation	20230601	82.15	85.04	81.53	82.96	216000	82.96	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230601	1.73	1.8	1.67	1.7	65924	1.7	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230601	0.778	0.79	0.73	0.739	240900	0.739	down	down	correct
BOOM.US	DMC Global Inc	20230601	16.22	17.14	16.21	16.82	153400	16.82	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230601	2.8	3.17	2.8	3.15	48900	3.15	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20230601	9.49	9.49	9.1	9.11	3000	9.11	down	up	incorrect
BOXL.US	Boxlight Corporation	20230601	0.284	0.295	0.2745	0.2897	39991	2.3176	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20230601	56.49	57.45	55.66	56.79	367700	56.79	up	up	correct
BPOP.US	Popular Inc	20230601	57.86	60.08	57.05	59.85	602800	59.85	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230601	25.4	25.55	25.4	25.53	1200	25.53	up	up	correct
BPRN.US	The Bank of Princeton	20230601	24.74	25.69	24.515	24.86	26200	24.86	up	down	incorrect
BPTH.US	Bio	20230601	1.71	1.71	1.6	1.69	15700	1.69	down	up	incorrect
BPTS.US	Biophytis SA	20230601	2.41	2.41	2.38	2.38	1900	2.38	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230601	15.01	15.11	14.93	14.94	30300	14.94	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20230601	12.83	12.83	12.35	12.483	5000	12.483	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230601	13.58	13.8	13.538	13.7	13000	13.7	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230601	14.45	14.64	14.31	14.46	13700	14.46	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230601	3.32	3.3402	3.31	3.32	3279	3.32
BREZ.US	Breeze Holdings Acquisition Corp	20230601	10.72	10.72	10.72	10.72	300	10.72
BREZR.US	Breeze Holdings Acquisition Corp	20230601	0.0948	0.099	0.0948	0.0949	52159	0.0949	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20230601	11.98	11.98	11.75	11.89	4700	11.89	down	down	correct
BRKL.US	Brookline Bancorp Inc	20230601	8.29	8.51	8.18	8.33	468100	8.33	up	up	correct
BRKR.US	Bruker Corporation	20230601	69.18	71.29	68.51	70.94	916700	70.94	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20230601	0.151	0.151	0.1224	0.151	1576	0.151
BRLIU.US	Brilliant Acquisition Corporation	20230601	10.71	10.71	10.71	10.71	1	10.71
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230601	3.36	3.37	3.3	3.34	51800	3.34	down	down	correct
BROG.US	Brooge Energy Limited	20230601	4.91	4.91	4.895	4.895	2000	4.895	down	down	correct
BROGW.US	Brooge Energy Limited	20230601	0.0589	0.059	0.0588	0.0588	700	0.0588	down	up	incorrect
BRP.US	BRP Group Inc	20230601	20.09	20.93	19.95	20.63	535300	20.63	up	up	correct
BRQS.US	Borqs Technologies Inc	20230601	0.22	0.22	0.201	0.205	788900	0.205	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230601	5.26	5.3893	5.21	5.35	8600	5.35	up	up	correct
BRY.US	Berry Corporation	20230601	6.29	6.47	6.23	6.37	530300	6.37	up	down	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20230601	32.64	33.1	32	32.17	418100	32.17	down	up	incorrect
BSBK.US	Bogota Financial Corp	20230601	7.94	7.95	7.75	7.75	5800	7.75	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230601	13.76	13.76	13.3	13.3	26400	13.3	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230601	0.11	0.11	0.093	0.097	257225	1.94	down	down	correct
BSGM.US	BioSig Technologies Inc	20230601	1.54	1.58	1.39	1.43	520300	1.43	down	down	correct
BSQR.US	BSQUARE Corporation	20230601	1.16	1.18	1.15	1.17	32000	1.17	up	up	correct
BSRR.US	Sierra Bancorp	20230601	16.11	16.41	16.04	16.07	30100	16.07	down	down	correct
BSVN.US	Bank7 Corp	20230601	22.96	23.315	22.95	22.95	9287	22.8001	down	down	correct
BSY.US	Bentley Systems Incorporated	20230601	48.27	49.65	48.27	49.39	1144300	49.3408	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230601	17.92	19.09	17.61	18.15	477500	18.15	up	up	correct
BTB.US	Bit Brother Limited	20230601	0.85	0.867	0.8	0.838	37100	0.838	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20230601	2.35	2.7	2.35	2.41	2200	2.41	up	up	correct
BTBT.US	Bit Digital Inc	20230601	3.37	3.45	3.15	3.19	5999700	3.19	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20230601	1.21	1.24	1.18	1.2	31500	1.2	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230601	0.702	0.719	0.668	0.7	65100	0.7	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230601	0.74	0.765	0.7	0.723	117700	0.723	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230601	10.18	10.195	10.18	10.19	32910	10.19	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230601	10.24	10.24	10.23	10.24	900	10.24
BTWNW.US	Bridgetown Holdings Limited	20230601	0.22	0.221	0.2	0.21	15800	0.21	down	down	correct
BUSE.US	First Busey Corporation	20230601	18.83	19.36	18.59	19.2	234400	19.2	up	up	correct
BVS.US	Bioventus Inc	20230601	2.68	3.04	2.623	2.96	404200	2.96	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20230601	1.78	1.78	1.7	1.7	11800	1.7	down	down	correct
BWAC.US	Better World Acquisition Corp	20230601	10.85	10.86	10.85	10.855	1800	10.855	up	up	correct
BWACU.US	Better World Acquisition Corp	20230601	10.92	10.92	10.86	10.86	2200	10.86	down	down	correct
BWACW.US	Better World Acquisition Corp	20230601	0.0179	0.03	0.0179	0.0179	1726	0.0179
BWAY.US	BrainsWay Ltd	20230601	1.75	1.78	1.65	1.74	51700	1.74	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20230601	8.67	9.19	8.67	9.11	114100	9.11	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230601	10.07	10.07	10.07	10.07	0	10.07
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230601	0.0701	0.0701	0.0701	0.0701	310	0.0701
BWEN.US	Broadwind Inc	20230601	3.71	3.96	3.71	3.85	155800	3.85	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20230601	22.66	23.28	22.66	22.96	11100	22.96	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20230601	26.86	27.41	26.13	27.17	117600	27.17	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230601	11.983	12.05	11.774	11.81	7200	11.81	down	down	correct
BXRX.US	Baudax Bio Inc	20230601	0.51	0.5299	0.51	0.52	79565	0.52	up	up	correct
BYFC.US	Broadway Financial Corporation	20230601	0.95	0.96	0.93	0.95	77100	0.95
BYND.US	Beyond Meat Inc	20230601	10.08	10.4699	9.92	10.17	2058869	10.17	up	up	correct
BYRN.US	Byrna Technologies Inc	20230601	4.68	4.97	4.68	4.87	50700	4.87	up	up	correct
BYSI.US	BeyondSpring Inc	20230601	1.09	1.09	1.02	1.08	46100	1.08	down	down	correct
BYTS.US	BYTE Acquisition Corp	20230601	10.67	10.85	10.67	10.83	2300	10.83	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20230601	10.99	10.99	10.99	10.99	0	10.99
BYTSW.US	BYTE Acquisition Corp	20230601	0.0857	0.0857	0.0658	0.0731	11414	0.0731	down	down	correct
BZ.US	Kanzhun Ltd ADR	20230601	13.75	14.92	13.34	14.61	4185400	14.61	up	up	correct
BZUN.US	Baozun Inc	20230601	3.95	4.18	3.93	4.08	471200	4.08	up	up	correct
CAAS.US	China Automotive Systems Inc	20230601	4.68	4.82	4.56	4.75	43900	4.75	up	up	correct
CABA.US	Cabaletta Bio Inc	20230601	10.09	11.2	9.89	11.18	461600	11.18	up	down	incorrect
CAC.US	Camden National Corporation	20230601	29.78	30.39	29.2	29.82	58194	29.82	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20230601	442.68	457.62	437	449.24	71400	449.24	up	up	correct
CADCX.US	CADCX	20230601	23.95	23.95	23.95	23.95	0	23.95
CADE.US	PA	20230601	18.85	19.22	18.4	18.89	10124	18.89	up	up	correct
CADEX.US	CADEX	20230601	24.14	24.14	24.14	24.14	0	24.14
CADFX.US	CION Ares Diversified Credit Fund W	20230601	24.4	24.4	24.4	24.4	0	24.4
CADL.US	Candel Therapeutics Inc. Common Stock	20230601	1.546	1.57	1.454	1.51	12100	1.51	down	down	correct
CADSX.US	CADSX	20230601	24.22	24.22	24.22	24.22	0	24.22
CADUX.US	CADUX	20230601	24.4	24.4	24.4	24.4	0	24.4
CADWX.US	CADWX	20230601	24.21	24.21	24.21	24.21	0	24.21
CAKE.US	The Cheesecake Factory Incorporated	20230601	31.43	31.8	31.15	31.49	754200	31.49	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20230601	0.354	0.354	0.354	0.354	8799	0.354
CALB.US	California BanCorp	20230601	14.708	14.708	14.5	14.67	2900	14.67	down	down	correct
CALM.US	Cal	20230601	47.59	47.81	46.73	47.05	590400	47.05	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230601	17	19.15	16.93	17.69	13600	17.69	up	up	correct
CAMP.US	CalAmp Corp	20230601	1.77	1.79	1.75	1.78	61200	1.78	up	up	correct
CAMT.US	Camtek Ltd	20230601	28.92	29.27	28.65	28.97	60700	28.97	up	down	incorrect
CAN.US	Canaan Inc	20230601	2.04	2.13	1.935	1.95	2983300	1.95	down	down	correct
CANO.US	WT	20230601	0.2672	0.2698	0.23	0.231	4878	0.231	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230601	4.5	4.65	4.5	4.55	27800	4.55	up	up	correct
CAR.US	Avis Budget Group Inc	20230601	167.96	171.68	163.5	169.6	382500	169.6	up	up	correct
CARA.US	Cara Therapeutics Inc	20230601	3.2	3.27	3.05	3.09	1011600	3.09	down	down	correct
CARE.US	Carter Bankshares Inc	20230601	14.19	14.4	13.87	14.07	548000	14.07	down	down	correct
CARG.US	CarGurus Inc	20230601	18.81	19.28	18.73	19.12	920800	19.12	up	up	correct
CARV.US	Carver Bancorp Inc	20230601	3.68	3.88	3.63	3.77	27300	3.77	up	down	incorrect
CASA.US	Casa Systems Inc	20230601	1.06	1.09	1.02	1.02	199600	1.02	down	up	incorrect
CASH.US	Meta Financial Group Inc	20230601	44.22	46.09	43.99	45.48	167444	45.4338	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20230601	2.97	3.1	2.91	3.1	25800	3.1	up	down	incorrect
CASS.US	Cass Information Systems Inc	20230601	38.72	39.32	38.47	38.81	34900	38.52	up	down	incorrect
CASY.US	Casey's General Stores Inc	20230601	226.14	227.74	223.54	225.16	249500	225.16	down	down	correct
CATC.US	Cambridge Bancorp	20230601	50.7	51.3	50	50.64	45400	50.64	down	down	correct
CATY.US	Cathay General Bancorp	20230601	29.51	30.47	29.08	30.09	204900	30.09	up	up	correct
CBAN.US	Colony Bankcorp Inc	20230601	9.33	9.39	9.23	9.32	44000	9.32	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20230601	0.94	1.05	0.94	1.01	435226	1.01	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20230601	8.98	9.44	8.89	9.3	1160700	9.3	up	down	incorrect
CBFV.US	CB Financial Services Inc	20230601	19.4	22.47	19.25	19.25	21000	19.25	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20230601	0.24	0.24	0.21	0.2127	309145	0.2127	down	down	correct
CBNK.US	Capital Bancorp Inc	20230601	17.41	17.41	16.75	16.93	31700	16.93	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230601	133	133.6	131.94	133.6	803565	133.6	up	up	correct
CBRGU.US	Chain Bridge I Units	20230601	10.47	10.47	10.47	10.47	0	10.47
CBRL.US	Cracker Barrel Old Country Store Inc	20230601	97.6	99.37	97.02	99.11	402500	99.11	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20230601	48.26	49.03	47.52	48.66	407700	48.39	up	down	incorrect
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230601	10.64	11.888	10.64	10.9	45400	10.9	up	down	incorrect
CCAIU.US	Cascadia Acquisition Corp Unit	20230601	10.98	11.75	10.77	10.77	4100	10.77	down	down	correct
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230601	0.0448	0.1	0.0448	0.09	18569	0.09	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20230601	13.49	13.67	13.48	13.63	65500	13.2542	up	up	correct
CCB.US	Coastal Financial Corporation	20230601	34.5	35.706	34.05	35.21	35900	35.21	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20230601	30.05	31.32	30.05	30.52	20200	30.34	up	up	correct
CCCC.US	C4 Therapeutics Inc	20230601	3.44	3.52	3.32	3.36	749000	3.36	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230601	23.1	23.65	23.03	23.57	96400	23.3784	up	up	correct
CCEL.US	Cryo	20230601	5.05	5.05	4.87	4.87	2000	4.87	down	down	correct
CCEP.US	Coca	20230601	62.63	63.02	62.3	62.7	939600	62.7	up	up	correct
CCLFX.US	CCLFX	20230601	10.63	10.63	10.63	10.63	0	10.63
CCLP.US	CSI Compressco LP	20230601	1.08	1.08	1.05	1.06	5500	1.06	down	down	correct
CCNE.US	CNB Financial Corporation	20230601	16.92	17.29	16.64	17.07	48800	17.07	up	up	correct
CCNEP.US	CNB Financial Corporation	20230601	21.15	21.8	21	21.01	2000	21.01	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20230601	61.86	61.86	60.31	61.32	210400	61.32	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20230601	25.47	25.99	25.25	25.81	455900	25.81	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230601	36.23	36.528	34.89	35.54	102000	35.54	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230601	10.51	10.51	10.5	10.5	600	10.5	down	down	correct
CD.US	Chindata Group Holdings Limited	20230601	5.99	6.125	5.67	5.98	2033277	5.98	down	down	correct
CDAK.US	Codiak BioSciences Inc	20230601	0.011	0.0125	0.0101	0.0106	122880	0.0106	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230601	10.28	10.28	10.28	10.28	0	10.28
CDLX.US	Cardlytics Inc	20230601	5.18	5.48	5.142	5.27	442300	5.27	up	up	correct
CDMO.US	Avid Bioservices Inc	20230601	15.45	15.86	15.14	15.58	299700	15.58	up	up	correct
CDNA.US	CareDx Inc	20230601	7.98	8.105	7.62	8.01	470700	8.01	up	up	correct
CDNS.US	Cadence Design Systems Inc	20230601	228.57	233.98	227.64	232.39	1964200	232.39	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230601	1.33	1.36	1.295	1.32	481300	1.32	down	down	correct
CDW.US	CDW Corporation	20230601	171.78	174.09	170.96	173.28	618200	173.28	up	up	correct
CDXC.US	ChromaDex Corporation	20230601	1.45	1.5	1.41	1.49	66000	1.49	up	up	correct
CDXS.US	Codexis Inc	20230601	2.23	2.5	2.19	2.4	1503500	2.4	up	up	correct
CDZI.US	Cadiz Inc	20230601	5.25	5.32	5.13	5.16	233700	5.16	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230601	15.95	15.95	15.95	15.95	400	15.3918
CEDAX.US	CEDAX	20230601	23.01	23.01	23.01	23.01	0	23.01
CEDIX.US	Destra International & Event	20230601	23.03	23.03	23.03	23.03	0	23.03
CEDLX.US	CEDLX	20230601	22.98	22.98	22.98	22.98	0	22.98
CEDTX.US	CEDTX	20230601	22.89	22.89	22.89	22.89	0	22.89
CELC.US	Celcuity Inc	20230601	10.75	11.64	10.75	11.31	63100	11.31	up	up	correct
CELH.US	Celsius Holdings Inc	20230601	126.01	136.71	125.61	133.29	2242700	133.29	up	down	incorrect
CELU.US	Celularity Inc	20230601	0.78	0.78	0.68	0.694	476100	0.694	down	down	correct
CELUW.US	Celularity Inc	20230601	0.051	0.072	0.0496	0.05	173262	0.05	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230601	0.32	0.34	0.278	0.32	11759	0.32
CENT.US	Central Garden & Pet Company	20230601	36.4	37.15	36.18	36.87	55300	36.87	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20230601	34.35	35.13	33.86	34.89	284300	34.89	up	up	correct
CENX.US	Century Aluminum Company	20230601	7.91	8.36	7.78	8.3	1391600	8.3	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230601	32.61	33.06	32.2709	32.55	423220	32.55	down	up	incorrect
CERS.US	Cerus Corporation	20230601	2.16	2.18	2.07	2.14	1240900	2.14	down	down	correct
CERT.US	Certara Inc	20230601	20.85	21.39	20.71	21.31	615800	21.31	up	down	incorrect
CETX.US	Cemtrex Inc	20230601	9.6	9.684	9.266	9.41	21100	9.41	down	down	correct
CETXP.US	Cemtrex Inc	20230601	0.633	0.718	0.6	0.613	8700	0.613	down	down	correct
CEVA.US	CEVA Inc	20230601	25.02	25.12	24.55	25.03	166600	25.03	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20230601	9.71	10.06	9.63	9.89	70000	9.89	up	up	correct
CFBK.US	CF Bankshares Inc	20230601	15.59	15.59	15.59	15.59	600	15.59
CFFE.US	CF Acquisition Corp. VIII	20230601	10.81	10.81	10.81	10.81	0	10.81
CFFEU.US	CF Acquisition Corp. VIII	20230601	10.73	10.73	10.73	10.73	0	10.73
CFFI.US	C&F Financial Corporation	20230601	51.97	52.02	51.08	51.08	6083	50.6829	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20230601	5.99	6.2	5.96	6.09	681300	6.09	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20230601	10.49	10.49	10.48	10.48	12200	10.48	down	up	incorrect
CFIVU.US	CF Acquisition Corp. IV	20230601	10.46	10.46	10.46	10.46	0	10.46
CFIVW.US	CF Acquisition Corp. IV	20230601	0.06	0.078	0.054	0.06	52000	0.06
CFLT.US	Confluent Inc. Class A Common Stock	20230601	31.2	32.56	30.89	32.41	3886600	32.41	up	up	correct
CFMS.US	Conformis Inc	20230601	1.13	1.13	1.08	1.09	50900	1.09	down	down	correct
CFRX.US	ContraFect Corporation	20230601	1.37	1.37	1.29	1.35	40000	1.35	down	up	incorrect
CG.US	The Carlyle Group Inc	20230601	27.38	28.27	27.13	28.09	2330600	28.09	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230601	19.03	19.16	18.92	19.16	11400	19.16	up	down	incorrect
CGBD.US	TCG BDC Inc	20230601	13.68	13.89	13.68	13.85	150778	13.4405	up	up	correct
CGC.US	Canopy Growth Corporation	20230601	0.83	0.863	0.807	0.835	6989100	0.835	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230601	21.24	21.24	21.24	21.24	0	21.24
CGEM.US	Cullinan Oncology Inc	20230601	10.3	10.7	10.11	10.16	216700	10.16	down	down	correct
CGEN.US	Compugen Ltd	20230601	1	1.04	0.94	1.03	477900	1.03	up	up	correct
CGNT.US	Cognyte Software Ltd	20230601	4.95	5.23	4.855	5.14	410018	5.14	up	up	correct
CGNX.US	Cognex Corporation	20230601	55.13	55.93	54.45	55.63	833900	55.63	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230601	9.08	9.23	9.04	9.18	9697	9.1013	up	down	incorrect
CGRN.US	Capstone Green Energy Corporation	20230601	1.17	1.2	1.17	1.18	25600	1.18	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230601	2.175	2.66	2.12	2.49	488600	2.49	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20230601	3.77	4	3.75	3.75	28600	3.75	down	down	correct
CHCO.US	City Holding Company	20230601	86.8	88.85	86.53	87.91	64100	87.91	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20230601	135.57	138.21	135.34	137.54	359300	137.54	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20230601	31.22	31.22	30.66	30.81	435400	30.81	down	down	correct
CHEK.US	Check	20230601	1.52	1.56	1.476	1.55	26500	1.55	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20230601	9.96	10.185	9.94	10.18	305269	10.0907	up	up	correct
CHK.US	Chesapeake Energy Corporation	20230601	75.56	76.79	75.24	76.15	1172800	76.15	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20230601	56.81	56.81	56.81	56.81	0	56.81
CHKEW.US	Chesapeake Energy Corporation	20230601	63.9	63.9	63.9	63.9	0	63.9
CHKEZ.US	Chesapeake Energy Corporation	20230601	67.92	67.92	67.92	67.92	0	67.92
CHKP.US	Check Point Software Technologies Ltd	20230601	123.7	125.24	123.34	124.18	919100	124.18	up	up	correct
CHMG.US	Chemung Financial Corporation	20230601	36	36.185	35.39	35.69	15761	35.4099	down	down	correct
CHNR.US	China Natural Resources Inc	20230601	2.09	2.09	2.01	2.07	3200	2.07	down	down	correct
CHRS.US	Coherus BioSciences Inc	20230601	4.17	4.24	3.9	4.05	4362800	4.05	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230601	94.54	95.59	93.53	94.87	1530800	94.87	up	down	incorrect
CHSCL.US	CHS Inc	20230601	26.08	26.39	26.031	26.33	17787	25.8568	up	up	correct
CHSCM.US	CHS Inc	20230601	25.19	25.28	25	25.12	28627	24.6995	down	up	incorrect
CHSCN.US	CHS Inc	20230601	25.19	25.34	25.11	25.11	11607	24.6691	down	up	incorrect
CHSCO.US	CHS Inc	20230601	26.45	26.68	26.37	26.45	20541	25.9669
CHSCP.US	CHS Inc	20230601	29.49	29.7399	29.49	29.57	18701	29.073	up	up	correct
CHTR.US	Charter Communications Inc	20230601	328.15	330.32	319.07	328.02	961100	328.02	down	down	correct
CHUY.US	Chuy's Holdings Inc	20230601	36.84	37.85	36.84	37.06	172200	37.06	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20230601	5.68	5.8	5.68	5.78	131161	5.7317	up	up	correct
CHX.US	ChampionX Corporation	20230601	25.25	26.78	25.14	26.23	1204100	26.23	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20230601	10.08	10.24	10.03	10.2	176455	10.1059	up	up	correct
CIDM.US	Cinedigm Corp	20230601	0.31	0.34	0.29	0.3134	1244531	0.3134	up	up	correct
CIFR.US	Cipher Mining Inc	20230601	2.55	2.57	2.46	2.52	509600	2.52	down	down	correct
CIFRW.US	Cipher Mining Inc	20230601	0.5024	0.548	0.4866	0.545	71850	0.545	up	up	correct
CIGI.US	Colliers International Group Inc	20230601	92.91	93.48	91.67	93.03	66330	92.8847	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230601	2.835	3.15	2.75	3.032	121961	3.032	up	up	correct
CINF.US	Cincinnati Financial Corporation	20230601	96.51	97.31	95.49	97.15	593836	96.4212	up	up	correct
CIVB.US	Civista Bancshares Inc	20230601	14.92	15.32	14.77	14.77	32500	14.77	down	down	correct
CIZN.US	Citizens Holding Company	20230601	12.47	12.47	12.47	12.47	230	12.3028
CJJD.US	China Jo	20230601	0.74	0.74	0.71	0.73	670500	0.73	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230601	2.61	2.72	2.46	2.66	210400	2.66	up	up	correct
CLAR.US	Clarus Corporation	20230601	8.25	8.27	7.9	7.91	292100	7.91	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230601	10.7	10.7	10.7	10.7	0	10.7
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230601	0.0375	0.04	0.0375	0.04	0	0.04	up	up	correct
CLBK.US	Columbia Financial Inc	20230601	16.21	16.4	15.93	16.36	144100	16.36	up	up	correct
CLBT.US	Cellebrite DI	20230601	5.86	5.86	5.56	5.74	313500	5.74	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20230601	31.8	32.5	31.28	32.13	258300	32.13	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20230601	0.628	0.76	0.62	0.74	4463600	0.74	up	up	correct
CLFD.US	Clearfield Inc	20230601	38.83	39.36	37.35	38.77	229800	38.77	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230601	7.7	7.7	7.5	7.63	2100	7.63	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230601	1.47	1.61	1.47	1.55	70600	1.55	up	up	correct
CLLS.US	Cellectis S.A	20230601	1.94	1.995	1.89	1.97	39900	1.97	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230601	15.77	15.87	15.52	15.67	65100	15.67	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20230601	4.04	4.15	3.96	4.12	1651800	4.12	up	up	correct
CLNN.US	Clene Inc	20230601	1	1.05	0.97	1.05	154400	1.05	up	down	incorrect
CLNNW.US	Clene Inc	20230601	0.0675	0.076	0.0675	0.076	521	0.076	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230601	11.35	11.35	11.35	11.35	200	11.35
CLOER.US	Clover Leaf Capital Corp. Rights	20230601	0.1	0.11	0.0937	0.105	221573	0.105	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20230601	11.01	11.01	11.01	11.01	0	11.01
CLOV.US	Clover Health Investments Corp	20230601	0.8356	0.89	0.8116	0.8479	4957237	0.8479	up	down	incorrect
CLPS.US	CLPS Incorporation	20230601	1.33	1.33	1.27	1.29	25400	1.29	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230601	7.59	8.14	7.59	7.69	159500	7.69	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20230601	1.63	1.65	1.55	1.63	46300	1.63
CLRO.US	ClearOne Inc	20230601	1.17	1.22	0.97	1.12	2819700	1.12	down	down	correct
CLSD.US	Clearside Biomedical Inc	20230601	1.06	1.16	1.056	1.12	190600	1.12	up	down	incorrect
CLSK.US	CleanSpark Inc	20230601	4.34	4.49	4.27	4.32	8608800	4.32	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230601	10.49	10.49	10.4	10.4	600	10.4	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230601	0.257	0.262	0.247	0.248	217900	0.248	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20230601	0.035	0.035	0.024	0.031	82000	0.031	down	up	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20230601	1.58	1.62	1.55	1.58	3700	1.58
CLXT.US	Calyxt Inc	20230601	31.5	32.71	25.77	26.0501	81632	26.0501	down	down	correct
CMAX.US	CareMax Inc	20230601	2.66	3.07	2.63	3.04	843300	3.04	up	up	correct
CMAXW.US	CareMax Inc	20230601	0.498	0.5374	0.4013	0.4122	10677	0.4122	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20230601	15.69	15.86	15.26	15.7	74300	15.7	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20230601	36.4	36.99	36.07	36.94	81000	36.94	up	up	correct
CMCSA.US	Comcast Corporation	20230601	39.57	39.57	38.68	39.04	30453900	39.04	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20230601	5.21	5.5399	5.2	5.21	18370	5.21
CME.US	CME Group Inc	20230601	179.25	180.46	178.56	180.02	1384007	178.9352	up	up	correct
CMLS.US	Cumulus Media Inc	20230601	3.25	3.3	3.14	3.17	232600	3.17	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230601	1.572	1.6	1.46	1.6	18700	1.6	up	down	incorrect
CMPR.US	Cimpress plc	20230601	47.78	48.67	46.67	48.5	81900	48.5	up	up	correct
CMPS.US	COMPASS Pathways plc	20230601	7.35	7.63	7.25	7.59	129692	7.59	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20230601	2.87	3.05	2.85	2.96	317800	2.96	up	up	correct
CMRX.US	Chimerix Inc	20230601	1.36	1.44	1.36	1.39	641600	1.39	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20230601	11.54	12.5	11.49	12.15	262900	12.15	up	down	incorrect
CNDT.US	Conduent Incorporated	20230601	3.07	3.18	3.03	3.13	1223600	3.13	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20230601	1.32	1.33	1.29	1.32	35600	1.32
CNEY.US	CN Energy Group. Inc	20230601	0.222	0.222	0.186	0.191	586600	0.191	down	down	correct
CNFR.US	Conifer Holdings Inc	20230601	1.6	1.6	1.6	1.6	700	1.6
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230601	24.06	24.1	24.06	24.09	617	23.67	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20230601	13.99	13.99	13.99	13.99	250	13.99
CNOB.US	ConnectOne Bancorp Inc	20230601	13.77	14.17	13.51	14.11	339600	14.11	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20230601	15	15	14.76	15	2600	15
CNRLX.US	CNRLX	20230601	12.56	12.56	12.56	12.56	0	12.56
CNROX.US	CNROX	20230601	7.4	7.4	7.4	7.4	0	6.9373
CNSL.US	Consolidated Communications Holdings Inc	20230601	3.62	3.7	3.56	3.62	493700	3.62
CNSP.US	CNS Pharmaceuticals Inc	20230601	1.85	1.9	1.8	1.81	235200	1.81	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230601	4.53	4.69	4.34	4.66	53900	4.66	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20230601	1.1	1.1157	1.0801	1.11	241530	1.11	up	down	incorrect
CNTG.US	Centogene N.V	20230601	0.82	0.95	0.82	0.89	18100	0.89	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230601	0.89	1.06	0.84	1.06	251600	1.06	up	up	correct
CNTY.US	Century Casinos Inc	20230601	6.85	7.03	6.73	6.97	65900	6.97	up	up	correct
CNXC.US	Concentrix Corporation	20230601	88.19	89.38	87.37	87.71	529700	87.71	down	down	correct
CNXN.US	PC Connection Inc	20230601	44.85	45.47	44.38	44.46	75700	44.46	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230601	26.46	26.73	25.92	26.19	709400	26.19	down	down	correct
COCP.US	Cocrystal Pharma Inc	20230601	2.18	2.23	2.14	2.23	7800	2.23	up	up	correct
CODA.US	Coda Octopus Group Inc	20230601	10.7	10.73	10.3035	10.58	99000	10.58	down	down	correct
CODX.US	Co	20230601	1.09	1.13	1.09	1.09	57600	1.09
COF.US	PN	20230601	16.92	17.04	16.66	16.9	39057	16.9	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20230601	21.07	21.2999	20.65	20.95	5463	20.7259	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20230601	11.69	13.05	11.53	12.72	791331	12.72	up	up	correct
COHR.US	Coherent Inc	20230601	36.91	38.32	36.51	37.34	2498300	37.34	up	up	correct
COHU.US	Cohu Inc	20230601	38.29	38.46	37.31	38.17	274900	38.17	down	down	correct
COIN.US	Coinbase Global Inc	20230601	61.8	66.3599	60.67	63.57	11729020	63.57	up	up	correct
COKE.US	Coca	20230601	660.41	684.73	659.04	680.24	31400	680.24	up	up	correct
COLB.US	Columbia Banking System Inc	20230601	20.26	20.79	19.92	20.46	1803300	20.46	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230601	22	22.64	21.81	22.35	331300	22.35	up	up	correct
COLM.US	Columbia Sportswear Company	20230601	73.64	74.01	72.9	73.57	306200	73.57	down	down	correct
COMM.US	CommScope Holding Company Inc	20230601	4.15	4.2	3.97	4.2	2726000	4.2	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20230601	1.63	1.7	1.63	1.67	31000	1.67	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230601	1.9	1.9	1.9	1.9	77	1.9
COMSW.US	COMSovereign Holding Corp	20230601	0.0115	0.0121	0.0115	0.012	3413	0.012	up	up	correct
CONN.US	Conn's Inc	20230601	3.9	4.24	3.07	4.13	1012700	4.13	up	down	incorrect
CONX.US	CONX Corp	20230601	10.25	10.25	10.25	10.25	600	10.25
CONXU.US	CONX Corp	20230601	10.27	10.27	10.26	10.27	2500	10.27
CONXW.US	CONX Corp	20230601	0.15	0.2092	0.15	0.18	5354	0.18	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20230601	10.35	10.35	10.35	10.35	0	10.35
COOLW.US	Corner Growth Acquisition Corp	20230601	0.045	0.045	0.04	0.045	10800	0.045
COOP.US	Mr. Cooper Group Inc	20230601	46.17	47.13	46.17	46.73	578500	46.73	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20230601	23.46	23.46	22.9	22.97	464100	22.97	down	down	correct
COST.US	Costco Wholesale Corporation	20230601	509.33	513.74	502.1	512.6	2407700	512.6	up	down	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230601	10.18	10.18	10.18	10.18	45	10.18
CPHC.US	Canterbury Park Holding Corporation	20230601	22.775	23.15	22.76	23.01	25256	22.9395	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230601	1.63	1.73	1.6	1.65	17100	1.65	up	up	correct
CPLP.US	Capital Product Partners L.P	20230601	13.14	13.35	13.01	13.11	31600	13.11	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230601	0.57	0.57	0.535	0.56	119100	0.56	down	down	correct
CPRDX.US	CPRDX	20230601	12.19	12.19	12.19	12.19	0	12.19
CPREX.US	CPREX	20230601	12.2	12.2	12.2	12.2	0	12.2
CPRSX.US	CPRSX	20230601	12.21	12.21	12.21	12.21	0	12.21
CPRT.US	Copart Inc	20230601	87.92	88.13	86.8	87.79	1772100	87.79	down	down	correct
CPRTX.US	CPRTX	20230601	12.18	12.18	12.18	12.18	0	12.18
CPRX.US	Catalyst Pharmaceuticals Inc	20230601	11.45	11.65	11.09	11.64	1688200	11.64	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20230601	2.91	2.98	2.91	2.93	16100	2.93	up	down	incorrect
CPSI.US	Computer Programs and Systems Inc	20230601	23.97	24.59	23.75	24.54	58100	24.54	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20230601	11.7	11.75	11.18	11.18	31100	11.18	down	down	correct
CPUH.US	UN	20230601	10.53	10.62	10.53	10.62	598	10.62	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230601	14.73	14.96	14.65	14.69	60600	14.5556	down	down	correct
CRAI.US	CRA International Inc	20230601	92.71	94.27	91.36	91.92	31800	91.92	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230601	9.48	9.866	9.375	9.79	16500	9.79	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230601	4.43	4.75	4.36	4.58	679200	4.58	up	up	correct
CRCT.US	Cricut Inc	20230601	9.41	10.1	9.16	9.99	211682	9.2221	up	up	correct
CRDF.US	Cardiff Oncology Inc	20230601	1.61	1.63	1.58	1.58	43900	1.58	down	down	correct
CRDFX.US	CRDFX	20230601	21.25	21.25	21.25	21.25	0	21.25
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230601	21.24	21.24	21.24	21.24	0	21.24
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230601	0.63	0.695	0.63	0.667	86900	0.667	up	up	correct
CRDLX.US	CRDLX	20230601	21.24	21.24	21.24	21.24	0	21.24
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230601	21.25	21.25	21.25	21.25	0	21.25
CRECU.US	Crescera Capital Acquisition Corp Unit	20230601	11	11	11	11	0	11
CREDX.US	CREDX	20230601	8.6	8.6	8.6	8.6	0	8.6
CREG.US	China Recycling Energy Corporation	20230601	1.95	1.96	1.86	1.93	10400	1.93	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230601	0.3674	0.3674	0.3674	0.3674	50	0.3674
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230601	6.4	6.57	6.3	6.48	149800	6.48	up	up	correct
CREX.US	Creative Realities Inc	20230601	2.57	2.68	2.57	2.68	12000	2.68	up	up	correct
CRIS.US	Curis Inc	20230601	0.77	0.83	0.77	0.82	194300	0.82	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230601	0.143	0.155	0.14	0.149	1607100	0.149	up	up	correct
CRMD.US	CorMedix Inc	20230601	4.83	5.04	4.83	4.98	167500	4.98	up	up	correct
CRMT.US	America's Car	20230601	81.19	82	79.25	80.08	61500	80.08	down	down	correct
CRNC.US	Cerence Inc	20230601	28.38	28.8	27.65	28.53	360500	28.53	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20230601	1.8	1.85	1.79	1.84	230400	1.84	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230601	21.82	22.12	21.405	21.85	444300	21.85	up	up	correct
CRON.US	Cronos Group Inc	20230601	1.75	1.76	1.69	1.74	858600	1.74	down	down	correct
CROX.US	Crocs Inc	20230601	111.16	111.6	104.07	105.16	2094700	105.16	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230601	64.06	65.6	62.835	64.52	1260500	64.52	up	up	correct
CRSR.US	Corsair Gaming Inc	20230601	19.67	19.81	19.305	19.68	340000	19.68	up	up	correct
CRTD.US	Creatd Inc	20230601	0.062	0.062	0.0551	0.0585	184979	0.0585	down	up	incorrect
CRTO.US	Criteo S.A	20230601	31.96	32.88	31.89	32.5	311800	32.5	up	up	correct
CRUS.US	Cirrus Logic Inc	20230601	78.28	78.88	76.33	78.63	531300	78.63	up	up	correct
CRVL.US	CorVel Corporation	20230601	195.95	196.88	190.67	195.17	21200	195.17	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230601	3.05	3.32	2.981	3.24	538200	3.24	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20230601	146.72	159.79	142.495	157.55	15842100	157.55	up	up	correct
CRWS.US	Crown Crafts Inc	20230601	5.155	5.17	5.1	5.17	15601	5.0906	up	up	correct
CSBR.US	Champions Oncology Inc	20230601	5.03	5.07	4.8	5	17248	5	down	down	correct
CSCO.US	Cisco Systems Inc	20230601	49.76	50.09	49.26	49.74	17817000	49.74	down	up	incorrect
CSGP.US	CoStar Group Inc	20230601	79.62	80.02	78.72	79.73	1576100	79.73	up	up	correct
CSGS.US	CSG Systems International Inc	20230601	48.16	49.0925	47.47	49.02	160195	48.7436	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20230601	41.9	41.92	39.95	40.48	1841800	40.48	down	down	correct
CSPI.US	CSP Inc	20230601	12.59	13.18	12.22	12.34	15200	12.34	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20230601	13.75	13.8284	13.595	13.76	231587	13.661	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230601	1.28	1.281	1.18	1.25	562600	1.25	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230601	23.39	23.59	22.625	23	17000	22.4213	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230601	15.52	15.6925	14.8215	15.33	10121	15.1126	down	up	incorrect
CSTE.US	Caesarstone Ltd	20230601	4.68	4.68	4.35	4.48	164300	4.48	down	down	correct
CSTL.US	Castle Biosciences Inc	20230601	24.53	24.55	18.32	21.05	1527700	21.05	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230601	12.18	12.4	11.86	12.2	50900	12.2	up	up	correct
CSWC.US	Capital Southwest Corporation	20230601	18.3	18.58	18.25	18.58	527119	18.0781	up	up	correct
CSWI.US	CSW Industrials Inc	20230601	141.33	145.32	140.09	144.63	40500	144.63	up	up	correct
CSX.US	CSX Corporation	20230601	31.14	31.44	31.05	31.38	17447400	31.38	up	up	correct
CTAS.US	Cintas Corporation	20230601	473.51	477.67	469.55	476	425700	476	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230601	33.78	34.5615	33.39	34.18	37707	33.7964	up	up	correct
CTG.US	Computer Task Group Incorporated	20230601	7	7.26	6.93	7.07	31300	7.07	up	up	correct
CTHR.US	Charles & Colvard Ltd	20230601	0.94	0.94	0.93	0.94	33600	0.94
CTIB.US	Yunhong CTI Ltd	20230601	1.78	1.88	1.77	1.88	8600	1.88	up	up	correct
CTIC.US	CTI BioPharma Corp	20230601	9.04	9.05	9.03	9.05	1805000	9.05	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230601	7.78	8.25	7.72	8.19	992800	8.19	up	up	correct
CTLP.US	Cantaloupe Inc	20230601	6.19	6.46	6.01	6.43	283700	6.43	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20230601	1.67	1.71	1.65	1.68	270700	1.68	up	up	correct
CTRE.US	CareTrust REIT Inc	20230601	19.4	19.54	19.175	19.35	326365	19.0761	down	down	correct
CTRM.US	Castor Maritime Inc	20230601	0.45	0.45	0.425	0.432	1027200	0.432	down	down	correct
CTRN.US	Citi Trends Inc	20230601	14.5	15.02	14.21	14.83	188900	14.83	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230601	62.5	62.63	61.77	62.19	2969000	62.19	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20230601	3	3.061	2.97	3	29200	3
CTXR.US	Citius Pharmaceuticals Inc	20230601	1.16	1.31	1.15	1.24	2454600	1.24	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230601	3.62	3.67	3.62	3.66	3800	3.66	up	down	incorrect
CUE.US	Cue Biopharma Inc	20230601	3.98	4.09	3.84	4.06	126900	4.06	up	up	correct
CUEN.US	Cuentas Inc	20230601	4.71	4.95	4.63	4.938	2300	4.938	up	up	correct
CUENW.US	Cuentas Inc	20230601	0.0621	0.0621	0.0536	0.0621	801	0.0621
CULL.US	Cullman Bancorp Inc. Common Stock	20230601	10.67	10.67	10.67	10.67	0	10.67
CURI.US	CuriosityStream Inc	20230601	0.91	0.93	0.88	0.905	130400	0.905	down	down	correct
CURIW.US	CuriosityStream Inc	20230601	0.0306	0.0306	0.0306	0.0306	2874	0.0306
CUTR.US	Cutera Inc	20230601	16.81	17.24	16.44	16.96	417500	16.96	up	up	correct
CVAC.US	CureVac N.V	20230601	9.45	9.56	8.851	9.11	432600	9.11	down	down	correct
CVBF.US	CVB Financial Corp	20230601	12.15	12.69	11.99	12.45	1168791	12.45	up	up	correct
CVCO.US	Cavco Industries Inc	20230601	248.52	259.36	248.52	258.52	57100	258.52	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230601	14.51	15.38	14.48	15.14	34400	15.14	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20230601	9.8	9.95	9.47	9.79	277800	9.79	down	down	correct
CVGW.US	Calavo Growers Inc	20230601	32.27	32.425	31.805	31.84	101919	31.7407	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230601	38.19	38.87	38.06	38.63	39200	38.63	up	up	correct
CVLT.US	Commvault Systems Inc	20230601	69.27	69.98	69.15	69.67	213400	69.67	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230601	17.86	18.03	17.7	17.76	22200	17.76	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230601	12.56	12.77	12.099	12.53	143000	12.53	down	up	incorrect
CVV.US	CVD Equipment Corporation	20230601	6.53	6.9	6.53	6.61	21500	6.61	up	up	correct
CWBC.US	Community West Bancshares	20230601	11.4	11.4	10.95	10.95	1300	10.95	down	down	correct
CWBR.US	CohBar Inc	20230601	2.6	2.85	2.6	2.7	125000	2.7	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20230601	19.44	19.83	19.44	19.72	44405	19.6519	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20230601	90.39	91.79	89.21	91.6	220300	91.6	up	up	correct
CXDO.US	Crexendo Inc	20230601	1.66	1.73	1.61	1.7	17300	1.7	up	up	correct
CYAD.US	Celyad Oncology SA	20230601	0.4958	0.4972	0.4052	0.4052	549	0.4052	down	up	incorrect
CYAN.US	Cyanotech Corporation	20230601	1.02	1.04	0.99	1	6100	1	down	up	incorrect
CYBR.US	CyberArk Software Ltd	20230601	151.21	153.17	146.42	152.23	399000	152.23	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230601	0.67	0.67	0.63	0.65	27600	0.65	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230601	11.66	11.66	10.54	10.97	1800	10.97	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20230601	4.598	4.598	4.35	4.35	5800	4.35	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230601	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230601	18.43	18.58	18.01	18.34	223400	18.34	down	up	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230601	2.306	2.34	2.24	2.26	11900	2.26	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20230601	1.24	1.37	1.2	1.37	55857	1.37	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20230601	0.297	0.297	0.297	0.297	0	0.297
CYTK.US	Cytokinetics Incorporated	20230601	37.84	38.96	37.16	37.96	612500	37.96	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20230601	0.87	0.88	0.841	0.87	384500	0.87
CYXT.US	Cyxtera Technologies Inc	20230601	0.1662	0.173	0.1553	0.16	1568990	0.16	down	down	correct
CZNC.US	Citizens & Northern Corporation	20230601	19.4	19.4	18.78	18.91	24500	18.91	down	down	correct
CZR.US	Caesars Entertainment Inc	20230601	40.74	42.165	40.08	41.66	2926198	41.66	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20230601	8.51	8.77	8.51	8.53	3700	8.53	up	up	correct
DADA.US	Dada Nexus Limited	20230601	4.69	5.05	4.645	5	2110000	5	up	up	correct
DAKT.US	Daktronics Inc	20230601	6.36	6.55	6.2	6.49	422000	6.49	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230601	3.91	3.91	3.81	3.861	13300	3.861	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230601	10.22	11.05	10.22	10.22	26200	10.22
DARE.US	Daré Bioscience Inc	20230601	1	1.02	0.996	1.01	145900	1.01	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230601	0.37	0.4	0.37	0.375	22500	0.375	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230601	0.075	0.075	0.075	0.075	0	0.075
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230601	13.29	13.67	12.49	13.65	1313400	13.65	up	up	correct
DBGI.US	Digital Brands Group Inc	20230601	0.729	0.75	0.705	0.75	58300	0.75	up	up	correct
DBGIW.US	Digital Brands Group Inc	20230601	4.9	4.9	4.9	4.9	872	4.9
DBTX.US	Decibel Therapeutics Inc	20230601	3.975	4.4	3.975	4.2	13300	4.2	up	up	correct
DBVT.US	DBV Technologies S.A	20230601	1.98	2	1.9	1.96	65200	1.96	down	down	correct
DBX.US	Dropbox Inc	20230601	22.96	23.34	22.93	23.19	2916900	23.19	up	up	correct
DCBO.US	Docebo Inc	20230601	33.85	35.176	33.85	34.79	37400	34.79	up	up	correct
DCGO.US	DocGo Inc	20230601	8.95	9.19	8.8	9.16	380900	9.16	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20230601	16.28	16.79	16.02	16.44	221297	16.44	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20230601	14.2	14.569	13.3	13.65	58500	13.65	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230601	13.4	13.865	13.3	13.76	258100	13.76	up	up	correct
DCTH.US	Delcath Systems Inc	20230601	7.99	7.99	7.2101	7.51	224019	7.51	down	up	incorrect
DDOG.US	Datadog Inc	20230601	93	96.08	91.66	94.99	4204600	94.99	up	up	correct
DENN.US	Denny's Corporation	20230601	11.09	11.34	11	11.33	320500	11.33	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230601	3.73	3.81	3.55	3.81	15700	3.81	up	up	correct
DFH.US	Dream Finders Homes Inc	20230601	18.57	18.86	18.17	18.8	223600	18.8	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230601	1.48	1.56	1.43	1.52	20100	1.52	up	up	correct
DGICA.US	Donegal Group Inc	20230601	14.47	14.65	14.26	14.58	27300	14.58	up	up	correct
DGICB.US	Donegal Group Inc	20230601	13.96	13.96	13.96	13.96	0	13.96
DGII.US	Digi International Inc	20230601	35.72	36.18	35.42	35.67	268400	35.67	down	down	correct
DGLY.US	Digital Ally Inc	20230601	3.64	3.98	3.64	3.98	10700	3.98	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230601	9.73	10.54	9.5	10.4	1173300	10.4	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230601	10.83	10.83	10.83	10.83	0	10.83
DHC.US	Diversified Healthcare Trust	20230601	1.4	1.51	1.39	1.46	6459800	1.46	up	up	correct
DHCA.US	DHC Acquisition Corp	20230601	10.4	10.49	10.4	10.49	500	10.49	up	up	correct
DHCAU.US	DHC Acquisition Corp	20230601	10.4	10.4	10.4	10.4	0	10.4
DHCAW.US	DHC Acquisition Corp	20230601	0.06	0.09	0.06	0.09	6569	0.09	up	up	correct
DHCNI.US	DHCNI	20230601	11.75	13.5	11.75	12.9	371100	12.9	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20230601	13.18	14.44	12.88	13.9	35803	13.9	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20230601	158.74	162.4	158.7	162.17	14400	162.17	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230601	3.79	3.92	3.515	3.57	289500	3.57	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230601	31.71	31.71	29.85	30.36	399900	30.36	down	down	correct
DIOD.US	Diodes Incorporated	20230601	90.3	91.71	89.57	91.15	247000	91.15	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20230601	10.15	10.15	10.15	10.15	0	10.15
DISAU.US	Disruptive Acquisition Corporation I	20230601	9.945	9.945	9.945	9.945	0	9.945
DISH.US	DISH Network Corporation	20230601	6.42	6.44	5.91	6.28	14687800	6.28	down	down	correct
DJCO.US	Daily Journal Corporation	20230601	290.05	291	289.8	289.8	3300	289.8	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230601	10.8	10.8	10.8	10.8	7	10.8
DKDCU.US	Data Knights Acquisition Corp	20230601	10.67	10.67	10.67	10.67	0	10.67
DKNG.US	DraftKings Inc	20230601	23.4	24.955	23.19	24.43	16704600	24.43	up	down	incorrect
DLHC.US	DLH Holdings Corp	20230601	10.49	10.93	10.4	10.83	23300	10.83	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20230601	11.58	11.67	10.835	10.95	3456400	10.95	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230601	1.9	1.92	1.85	1.92	27300	1.92	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20230601	5.6	5.82	5.115	5.65	212200	5.65	up	up	correct
DLTR.US	Dollar Tree Inc	20230601	132.99	133.46	129.47	129.56	4691700	129.56	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230601	2.77	2.77	2.66	2.73	23000	2.73	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20230601	28.7	29.59	28.5	29.19	36800	29.19	up	up	correct
DMRC.US	Digimarc Corporation	20230601	30.65	31.68	28.56	28.87	243800	28.87	down	down	correct
DMTK.US	DermTech Inc	20230601	2.37	2.515	2.31	2.51	114400	2.51	up	down	incorrect
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230601	10.31	10.314	10.31	10.314	2100	10.314	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230601	10.304	10.315	10.3	10.31	2000	10.31	up	up	correct
DNLI.US	Denali Therapeutics Inc	20230601	30.22	31.2	29.95	30.92	607800	30.92	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230601	15.05	15.63	14.91	15.63	855700	15.63	up	up	correct
DOCU.US	DocuSign Inc	20230601	56.09	57.91	55.806	57.2	2871600	57.2	up	up	correct
DOGZ.US	Dogness (International) Corporation	20230601	0.7695	0.7695	0.7	0.7298	26900	0.7298	down	down	correct
DOMO.US	Domo Inc	20230601	13.25	13.39	12.9	13.02	584500	13.02	down	down	correct
DOOO.US	BRP Inc	20230601	70.64	71.13	67.42	70.84	156771	70.7205	up	up	correct
DORM.US	Dorman Products Inc	20230601	82.07	82.85	81.22	82.73	56000	82.73	up	up	correct
DOX.US	Amdocs Limited	20230601	94.6	96.33	94.49	94.53	783731	94.1068	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230601	0.99	1.02	0.975	1.01	539600	1.01	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230601	10.45	10.45	10.45	10.45	0	10.45
DPRO.US	Draganfly Inc. Common Shares	20230601	0.87	0.9	0.83	0.877	146800	0.877	up	up	correct
DRIO.US	DarioHealth Corp	20230601	3.9	4.05	3.9	4	97800	4	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230601	1.65	1.93	1.33	1.36	1667300	1.36	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230601	0.033	0.033	0.0329	0.033	2378	0.033
DRRX.US	DURECT Corporation	20230601	6.33	6.35	6.1	6.17	77900	6.17	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230601	0.365	0.38	0.344	0.344	17100	0.344	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20230601	24.76	24.81	24.35	24.65	694945	24.65	down	down	correct
DSEY.US	Diversey Holdings Ltd	20230601	8.33	8.34	8.32	8.33	495200	8.33
DSGN.US	Design Therapeutics Inc	20230601	5.64	5.69	5.37	5.43	241700	5.43	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20230601	76.8	78.02	75.27	76.29	236800	76.29	down	up	incorrect
DSKE.US	Daseke Inc	20230601	6.03	6.44	6	6.34	317100	6.34	up	up	correct
DSP.US	Viant Technology Inc	20230601	4.6	4.64	4.49	4.56	54233	4.56	down	up	incorrect
DSWL.US	Deswell Industries Inc	20230601	2.679	2.76	2.65	2.65	4586	2.65	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20230601	0.4	0.4	0.3668	0.3884	55333	0.3884	down	down	correct
DTIL.US	Precision BioSciences Inc	20230601	0.79	0.8	0.735	0.767	786100	0.767	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20230601	10.3	10.35	10.27	10.35	32400	10.35	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20230601	9.92	9.92	9.92	9.92	0	9.92
DTSS.US	Datasea Inc	20230601	0.82	0.935	0.82	0.841	80600	0.841	up	up	correct
DTST.US	Data Storage Corporation	20230601	1.94	1.95	1.78	1.84	56500	1.84	down	down	correct
DUNE.US	Dune Acquisition Corporation	20230601	9.93	9.93	9.93	9.93	0	9.93
DUNEU.US	Dune Acquisition Corporation	20230601	9.98	9.98	9.98	9.98	0	9.98
DUO.US	Fangdd Network Group Ltd	20230601	0.7	0.749	0.7	0.715	8300	0.715	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230601	148.62	156.55	148.275	154.14	506700	154.14	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20230601	5.19	5.84	5.01	5.63	62100	5.63	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20230601	11.44	11.48	11.25	11.48	975300	11.48	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230601	12.84	12.96	12.8	12.85	120200	12.85	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20230601	14.95	14.96	14.335	14.335	1300	14.335	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230601	2.5506	2.66	2.53	2.56	20984	2.56	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20230601	1.9	2.07	1.79	2.07	3000	2.07	up	up	correct
DXCM.US	DexCom Inc	20230601	117.48	119.63	116.31	119.58	1993300	119.58	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230601	4.14	4.33	4.14	4.19	492000	4.19	up	up	correct
DXPE.US	DXP Enterprises Inc	20230601	31.96	32.41	31.46	31.93	155200	31.93	down	down	correct
DXYN.US	The Dixie Group Inc	20230601	0.95	1.05	0.95	1.03	21600	1.03	up	up	correct
DYAI.US	Dyadic International Inc	20230601	2.25	2.38	2.22	2.38	66300	2.38	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20230601	13.08	13.39	12.66	12.79	235300	12.79	down	down	correct
DYNT.US	Dynatronics Corporation	20230601	0.86	0.89	0.85	0.87	15300	0.87	up	up	correct
DZSI.US	DZS Inc	20230601	4.2	4.44	3.6	3.82	2322200	3.82	down	down	correct
EA.US	Electronic Arts Inc	20230601	128	128.55	127.31	127.69	1534200	127.69	down	up	incorrect
EACPU.US	Edify Acquisition Corp	20230601	10.46	10.46	10.46	10.46	0	10.46
EACPW.US	Edify Acquisition Corp	20230601	0.0211	0.0211	0.0211	0.0211	711	0.0211
EAR.US	Eargo Inc	20230601	4.77	4.98	4.62	4.87	14124	4.87	up	up	correct
EAST.US	Eastside Distilling Inc	20230601	3.68	3.82	3.56	3.56	13100	3.56	down	down	correct
EBAY.US	eBay Inc	20230601	42.8	43.59	42.53	43.26	5235380	43.26	up	up	correct
EBC.US	Eastern Bankshares Inc	20230601	10.84	11.45	10.665	11.28	1033600	11.28	up	up	correct
EBET.US	Esports Technologies Inc	20230601	0.215	0.235	0.207	0.22	192300	0.22	up	down	incorrect
EBIX.US	Ebix Inc	20230601	19.74	20.08	19.23	19.52	289000	19.52	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230601	12.5	13.01	12.5	12.74	9800	12.74	up	up	correct
EBON.US	Ebang International Holdings Inc	20230601	6.23	6.58	6.19	6.53	15000	6.53	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230601	27.09	27.6	26.76	27.23	22600	27.23	up	up	correct
ECOR.US	electroCore Inc	20230601	4.94	5.08	4.73	4.825	7800	4.825	down	down	correct
ECPG.US	Encore Capital Group Inc	20230601	43.09	43.67	42.79	43.33	181600	43.33	up	up	correct
EDAP.US	EDAP TMS S.A	20230601	9.92	10.14	9.92	10.03	21600	10.03	up	up	correct
EDIT.US	Editas Medicine Inc	20230601	9.17	9.62	9	9.55	1186400	9.55	up	up	correct
EDRY.US	EuroDry Ltd	20230601	13.66	14.51	13.645	13.89	8100	13.89	up	up	correct
EDSA.US	Edesa Biotech Inc	20230601	0.9	0.91	0.86	0.91	17600	0.91	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230601	1.5	1.58	1.5	1.52	10800	1.52	up	down	incorrect
EDUC.US	Educational Development Corporation	20230601	1.25	1.27	1.23	1.25	9800	1.25
EEFT.US	Euronet Worldwide Inc	20230601	111.85	113.32	110.81	112.74	199300	112.74	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230601	2.18	2.18	1.79	2	82100	2	down	down	correct
EFOI.US	Energy Focus Inc	20230601	0.4333	0.4395	0.388	0.39	6969	2.73	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230601	40.77	41.1	40.02	40.58	137387	40.3454	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230601	0.93	1.07	0.8532	1.05	5457078	1.05	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230601	0.162	0.18	0.15	0.18	4641	0.18	up	up	correct
EGAN.US	eGain Corporation	20230601	7.15	7.15	6.98	6.98	116500	6.98	down	down	correct
EGBN.US	Eagle Bancorp Inc	20230601	20.08	20.61	19.74	19.89	285510	19.89	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230601	39.43	40.86	39.3	40.38	277000	40.38	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230601	0.4049	0.45	0.4049	0.4342	90776	0.4342	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230601	20.75	21.03	20.04	20.7	158200	20.7	down	up	incorrect
EH.US	EHang Holdings Limited	20230601	10.09	10.98	10.09	10.69	536300	10.69	up	up	correct
EHTH.US	eHealth Inc	20230601	6.61	6.99	6.61	6.87	254500	6.87	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230601	1.1	1.15	1.06	1.12	144500	1.12	up	up	correct
EIOAX.US	EIOAX	20230601	8.5	8.5	8.5	8.5	0	8.5
EIOMX.US	EIOMX	20230601	8.4	8.4	8.4	8.4	0	8.4
EJH.US	E	20230601	0.19	0.19	0.122	0.145	11665200	0.145	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20230601	1.34	1.438	1.32	1.4	27300	1.4	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230601	2.08	2.08	1.9	1.97	69900	1.97	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230601	4.26	4.325	3.55	3.92	1250500	3.92	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230601	6.61	7.07	6.61	7	24255	7	up	up	correct
ELSE.US	Electro	20230601	4.45	4.51	4.38	4.38	11100	4.38	down	down	correct
ELTK.US	Eltek Ltd	20230601	9.9	9.9	8.38	8.9	93900	8.9	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230601	2.895	3.05	2.895	3	4800	3	up	down	incorrect
ELYS.US	Elys Game Technology Corp	20230601	0.486	0.52	0.484	0.496	128000	0.496	up	up	correct
EM.US	Smart Share Global Limited	20230601	0.79	0.845	0.79	0.8208	61297	0.8208	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20230601	2.78	2.81	2.78	2.79	342600	2.79	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230601	0.0155	0.0165	0.0135	0.0145	448508	0.0145	down	down	correct
EMKR.US	EMCORE Corporation	20230601	0.76	0.76	0.7	0.72	503300	0.72	down	up	incorrect
EML.US	The Eastern Company	20230601	16.21	16.5	16.21	16.32	5500	16.32	up	down	incorrect
ENCPU.US	Energem Corp Unit	20230601	10.64	10.64	10.64	10.64	0	10.64
ENERU.US	Accretion Acquisition Corp. Unit	20230601	10.5	10.5	10.5	10.5	0	10.5
ENG.US	ENGlobal Corporation	20230601	0.44	0.48	0.41	0.48	242200	0.48	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20230601	2.57	2.67	2.53	2.54	22400	2.54	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230601	0.932	0.932	0.82	0.82	33400	0.82	down	up	incorrect
ENPH.US	Enphase Energy Inc	20230601	174.25	184.06	172.3	181.47	3087200	181.47	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230601	2.38	2.44	2.3	2.41	34700	2.41	up	down	incorrect
ENSG.US	The Ensign Group Inc	20230601	88.41	89.1776	87.1379	88.47	216159	88.4159	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230601	23.6	24.87	23.56	24.75	304800	24.75	up	down	incorrect
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230601	10.67	10.67	10.67	10.67	1	10.67
ENTG.US	Entegris Inc	20230601	105.2	110.68	104.63	109.85	2379100	109.85	up	up	correct
ENTX.US	Entera Bio Ltd	20230601	0.75	0.85	0.75	0.85	55300	0.85	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20230601	0.0157	0.0157	0.0075	0.0075	728	0.0075	down	down	correct
ENVB.US	Enveric Biosciences Inc	20230601	4.04	4.49	3.93	4.44	365300	4.44	up	up	correct
ENVX.US	Enovix Corporation	20230601	13.21	14.5	13.05	14.48	8010600	14.48	up	up	correct
EOLS.US	Evolus Inc	20230601	9	9.07	8.66	8.67	484200	8.67	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230601	2.23	2.4	2.14	2.31	5550200	2.31	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20230601	0.679	0.679	0.679	0.679	0	0.679
EPIX.US	ESSA Pharma Inc	20230601	2.875	3.07	2.785	2.99	34400	2.99	up	up	correct
EPSN.US	Epsilon Energy Ltd	20230601	4.91	5.01	4.83	4.9	57000	4.8408	down	down	correct
EQ.US	Equillium Inc	20230601	0.62	0.65	0.62	0.62	97300	0.62
EQBK.US	Equity Bancshares Inc	20230601	22.51	22.79	22.09	22.58	17904	22.4823	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20230601	743.11	755.42	740.31	753.26	512500	753.26	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230601	2.71	2.71	2.565	2.69	374500	2.69	down	down	correct
ERES.US	East Resources Acquisition Company	20230601	10.3	10.3	10.29	10.29	1400	10.29	down	down	correct
ERESU.US	East Resources Acquisition Company	20230601	10.3	10.3	10.3	10.3	0	10.3
ERESW.US	East Resources Acquisition Company	20230601	0.1789	0.1801	0.1531	0.1531	3582	0.1531	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230601	5.15	5.21	5.13	5.19	5051800	5.19	up	up	correct
ERIE.US	Erie Indemnity Company	20230601	214.88	216.59	211.29	214.12	143000	214.12	down	down	correct
ERII.US	Energy Recovery Inc	20230601	23.81	24.29	23.76	24.21	415500	24.21	up	down	incorrect
ERYP.US	ERYTECH Pharma S.A	20230601	0.94	0.94	0.85	0.874	4000	0.874	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230601	10.86	10.86	10.86	10.86	0	10.86
ESCA.US	Escalade Incorporated	20230601	11.655	11.87	11.57	11.77	12904	11.6367	up	up	correct
ESEA.US	Euroseas Ltd	20230601	20.39	20.87	19.983	20.86	15282	20.4065	up	up	correct
ESGR.US	Enstar Group Limited	20230601	234.89	249.24	225.81	244.51	60900	244.51	up	up	correct
ESGRO.US	Enstar Group Limited	20230601	23.1	23.27	23.09	23.2	7600	23.2	up	up	correct
ESGRP.US	Enstar Group Limited	20230601	21.63	21.94	21.63	21.89	73800	21.89	up	up	correct
ESLT.US	Elbit Systems Ltd	20230601	198.95	198.95	195.51	196.44	45011	195.9758	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230601	1.32	1.43	1.31	1.33	2922000	1.33	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20230601	41.91	42.3	41.85	41.97	23700	41.97	up	up	correct
ESSA.US	ESSA Bancorp Inc	20230601	14.74	14.9799	14.68	14.74	15088	14.6011
ESTA.US	Establishment Labs Holdings Inc	20230601	64.71	65.03	63.78	64.45	66200	64.45	down	down	correct
ET.US	PE	20230601	23.02	23.24	22.95	23.16	87246	23.16	up	up	correct
ETNB.US	89bio Inc	20230601	18.18	19.12	17.53	18.88	1176600	18.88	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20230601	3.97	3.97	3.83	3.9	37800	3.9	down	down	correct
ETSY.US	Etsy Inc	20230601	81.25	82.58	80.7	81.99	3398200	81.99	up	up	correct
EVBG.US	Everbridge Inc	20230601	23.75	25.12	23.52	25.1	621800	25.1	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20230601	11.73	11.735	11.035	11.32	237300	11.32	down	down	correct
EVER.US	EverQuote Inc	20230601	9.17	9.48	9.14	9.45	235400	9.45	up	up	correct
EVFM.US	Evofem Biosciences Inc	20230601	1	1	0.93	0.961	33270	0.961	down	down	correct
EVGN.US	Evogene Ltd	20230601	0.61	0.63	0.58	0.6	98100	0.6	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230601	3.96	4.11	3.85	4.01	3118800	4.01	up	up	correct
EVGOW.US	EVgo Equity Warrants	20230601	0.575	0.59	0.533	0.581	27300	0.581	up	up	correct
EVLO.US	Evelo Biosciences Inc	20230601	0.1412	0.1412	0.1028	0.1165	333277	2.33	down	up	incorrect
EVLV.US	Newhold Investment Corp	20230601	5.93	6.305	5.76	6.15	3880100	6.15	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230601	1.35	1.49	1.35	1.42	101344	1.42	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20230601	1.6	1.7	1.6	1.62	13000	1.62	up	down	incorrect
EVOL.US	Evolving Systems Inc	20230601	0.85	0.85	0.85	0.85	4800	0.85
EWBC.US	East West Bancorp Inc	20230601	48.56	49.63	47.61	49.09	748400	49.09	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230601	17.33	17.46	16.82	16.97	259300	16.97	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230601	10.12	10.1897	9.495	9.99	477055	9.99	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230601	7.69	7.72	6.86	7.11	359900	7.11	down	down	correct
EXAS.US	Exact Sciences Corporation	20230601	81.5	84.04	81.04	83.84	1305400	83.84	up	up	correct
EXC.US	Exelon Corporation	20230601	39.87	39.87	39.2	39.48	7079300	39.48	down	down	correct
EXEL.US	Exelixis Inc	20230601	19.35	19.59	19.23	19.39	1702800	19.39	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20230601	6.75	6.865	6.43	6.62	719200	6.62	down	down	correct
EXLS.US	ExlService Holdings Inc	20230601	151.89	154.13	150.37	152.78	181900	152.78	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230601	110.92	111.94	109.9	111.48	975500	111.48	up	down	incorrect
EXPE.US	Expedia Group Inc	20230601	95.63	99.64	95.07	98.66	2256000	98.66	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20230601	15.3	15.691	15.08	15.53	541600	15.53	up	up	correct
EXPO.US	Exponent Inc	20230601	90.73	92.32	90.73	92.05	351398	91.8022	up	up	correct
EXTR.US	Extreme Networks Inc	20230601	20.75	21.03	20.39	20.85	2555300	20.85	up	down	incorrect
EYE.US	National Vision Holdings Inc	20230601	25.23	26.025	24.79	25.7	1326000	25.7	up	up	correct
EYEN.US	Eyenovia Inc	20230601	2.82	3.11	2.8	3.1	409000	3.1	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230601	6.06	6.2	5.85	5.96	344900	5.96	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230601	2.05	2.34	2.015	2.23	15600	2.23	up	up	correct
EZGO.US	EZGO Technologies Ltd	20230601	1.49	1.55	1.386	1.4	61600	1.4	down	down	correct
EZPW.US	EZCORP Inc	20230601	8.33	8.47	8.25	8.29	518800	8.29	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20230601	13.48	13.698	13.29	13.68	213100	13.68	up	up	correct
FAMI.US	Farmmi Inc	20230601	0.45	0.45	0.44	0.45	95000	0.45
FANG.US	Diamondback Energy Inc	20230601	127.5	130.45	126.19	128.1	1380900	128.1	up	down	incorrect
FANH.US	Fanhua Inc	20230601	7.83	8.08	7.45	8.03	125400	8.03	up	up	correct
FARM.US	Farmer Bros. Co	20230601	1.77	1.85	1.77	1.81	70700	1.81	up	up	correct
FARO.US	FARO Technologies Inc	20230601	15.06	15.62	14.86	15.28	389700	15.28	up	down	incorrect
FAST.US	Fastenal Company	20230601	54.19	54.36	53.05	53.9	3241100	53.9	down	up	incorrect
FAT.US	FAT Brands Inc	20230601	6	6.15	5.798	6.02	25400	6.02	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20230601	5.5	5.5	5.5	5.5	500	5.5
FATBP.US	FAT Brands Inc	20230601	15.3	15.34	15.28	15.3	4700	15.1276
FATE.US	Fate Therapeutics Inc	20230601	5.05	5.2	4.8	5.07	1676200	5.07	up	down	incorrect
FATPU.US	Fat Projects Acquisition Corp Unit	20230601	10.92	10.92	10.92	10.92	0	10.92
FBIO.US	Fortress Biotech Inc	20230601	0.57	0.57	0.54	0.55	398200	0.55	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20230601	16.1	16.2	15.65	15.99	19197	15.8141	down	down	correct
FBIZ.US	First Business Financial Services Inc	20230601	27.07	27.54	26.89	26.89	10100	26.89	down	down	correct
FBMS.US	The First Bancshares Inc	20230601	26.09	26.5	25.69	26.14	100300	26.14	up	down	incorrect
FBNC.US	First Bancorp	20230601	30.37	31.02	29.92	30.69	157795	30.4679	up	up	correct
FBRT.US	PE	20230601	19.3	19.6459	19.21	19.22	58189	18.7709	down	down	correct
FBRX.US	Forte Biosciences Inc	20230601	1.01	1.02	1.001	1.02	19900	1.02	up	down	incorrect
FCAP.US	First Capital Inc	20230601	25.2	25.2	25.2	25.2	1047	24.9678
FCBC.US	First Community Bankshares Inc	20230601	26.9	27.24	26.31	26.96	34000	26.96	up	up	correct
FCCO.US	First Community Corporation	20230601	16.77	17.08	16.74	16.99	36600	16.99	up	up	correct
FCEL.US	FuelCell Energy Inc	20230601	2.13	2.22	2.07	2.17	8544700	2.17	up	up	correct
FCFS.US	FirstCash Inc	20230601	98.54	98.54	96.69	97.4	140600	97.4	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230601	1254.89	1273.47	1246.04	1269.83	101800	1269.83	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20230601	19.85	20.18	19.79	19.79	1261100	19.79	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230601	4.54	4.54	4.54	4.54	0	4.54
FCREX.US	FCREX	20230601	11.83	11.83	11.83	11.83	0	11.83
FCRIX.US	FCRIX	20230601	11.87	11.87	11.87	11.87	0	11.87
FCRUX.US	FCRUX	20230601	11.8	11.8	11.8	11.8	0	11.8
FCUV.US	Focus Universal Inc. Common Stock	20230601	1.62	1.7	1.58	1.59	51000	1.59	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230601	37.99	39.75	37.99	38.41	8200	38.41	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230601	18.25	18.75	17.79	18.08	506800	18.08	down	down	correct
FDUS.US	Fidus Investment Corporation	20230601	18.75	19.01	18.52	18.92	74931	18.6338	up	up	correct
FECAX.US	FECAX	20230601	23.44	23.44	23.44	23.44	0	23.44
FEIM.US	Frequency Electronics Inc	20230601	6.67	6.67	6.59	6.65	1700	6.65	down	down	correct
FELE.US	Franklin Electric Co. Inc	20230601	91.21	92	90.47	91.74	105500	91.74	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20230601	0.7	0.801	0.7	0.736	19800	0.736	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20230601	7.41	8.15	7.37	8.05	299100	8.05	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230601	10.64	10.64	10.64	10.64	0	10.64
FFBC.US	First Financial Bancorp	20230601	19.06	19.66	18.88	19.48	257800	19.48	up	up	correct
FFBW.US	FFBW Inc	20230601	10.6	10.65	10.6	10.65	1204	10.65	up	up	correct
FFIC.US	Flushing Financial Corporation	20230601	11.44	11.92	11.27	11.83	174000	11.83	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230601	0.23	0.239	0.214	0.219	65774900	0.219	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230601	0.055	0.055	0.049	0.052	402725	0.052	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230601	26.12	26.855	25.77	26.66	446996	26.5017	up	up	correct
FFIV.US	F5 Networks Inc	20230601	147.77	148	146.16	146.25	436000	146.25	down	down	correct
FFNW.US	First Financial Northwest Inc	20230601	10.17	10.2	10.15	10.15	4943	10.0276	down	down	correct
FFWM.US	First Foundation Inc	20230601	3.91	4.245	3.835	4.13	895500	4.13	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20230601	13.21	13.21	12.3	12.3	24584	12.1555	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20230601	18.65	18.65	18.65	18.65	600	18.65
FGEN.US	FibroGen Inc	20230601	17.31	17.64	16.895	17.32	588900	17.32	up	down	incorrect
FGF.US	FG Financial Group Inc	20230601	1.75	1.82	1.74	1.8	13900	1.8	up	up	correct
FGFPP.US	FG Financial Group Inc	20230601	14.52	14.698	14.51	14.635	2800	14.635	up	up	correct
FHB.US	First Hawaiian Inc	20230601	16.62	17.32	16.3	16.98	869100	16.98	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20230601	9.89	9.89	9.89	9.89	0	9.89
FHN.US	PF	20230601	15.1	15.73	15.1	15.6	10128	15.3022	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230601	6.31	6.62	6.17	6.39	27800	6.39	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230601	10.4801	10.4801	10.4801	10.4801	0	10.4801
FIBK.US	First Interstate BancSystem Inc	20230601	22.26	22.97	22	22.75	445700	22.75	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230601	10.35	10.35	10.33	10.35	5600	10.35
FICVU.US	Frontier Investment Corp Units	20230601	10.35	10.35	10.35	10.35	70500	10.35
FICVW.US	Frontier Investment Corp Warrants	20230601	0.1201	0.1201	0.1201	0.1201	400	0.1201
FINW.US	FinWise Bancorp Common Stock	20230601	7.71	7.99	7.67	7.96	6000	7.96	up	up	correct
FISI.US	Financial Institutions Inc	20230601	15.75	15.98	15.55	15.8	59131	15.5276	up	up	correct
FISV.US	Fiserv Inc	20230601	112.1	113.23	111.6	112.75	4084447	112.75	up	up	correct
FITB.US	Fifth Third Bancorp	20230601	24.46	25.09	24.015	24.79	6965612	24.4793	up	up	correct
FITBI.US	Fifth Third Bancorp	20230601	24.65	24.98	24.65	24.9	40629	24.4879	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20230601	22.24	22.98	22.225	22.74	19500	22.429	up	up	correct
FITBP.US	Fifth Third Bancorp	20230601	23.72	24.49	23.5	24.39	14200	24.0113	up	up	correct
FIVE.US	Five Below Inc	20230601	170.88	171.08	165.58	169.35	2769500	169.35	down	down	correct
FIVN.US	Five9 Inc	20230601	65.66	68.42	64.499	66.6	1477300	66.6	up	up	correct
FIXX.US	Homology Medicines Inc	20230601	1.04	1.04	0.95	0.998	31500	0.998	down	down	correct
FIZZ.US	National Beverage Corp	20230601	49.35	49.98	48.61	48.69	134600	48.69	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20230601	3.58	3.77	3.5	3.53	5500	3.53	down	down	correct
FLEX.US	Flex Ltd	20230601	25.5	25.72	25.2	25.54	2102300	25.54	up	up	correct
FLGC.US	Flora Growth Corp	20230601	0.24	0.2401	0.2211	0.2211	30971	4.422	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230601	39.74	40.97	39.13	40.7	232100	40.7	up	up	correct
FLIC.US	The First of Long Island Corporation	20230601	10.28	10.59	10.24	10.49	160730	10.49	up	up	correct
FLL.US	Full House Resorts Inc	20230601	7.07	7.12	6.8	6.86	135600	6.86	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230601	24.59	24.93	23.64	24.2	1528700	24.2	down	down	correct
FLNT.US	Fluent Inc	20230601	0.65	0.65	0.61	0.64	115800	0.64	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230601	3.46	3.674	3.43	3.53	23900	3.53	up	down	incorrect
FLWS.US	1	20230601	8.08	8.16	7.88	7.93	525600	7.93	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230601	18.76	18.76	18.26	18.26	5074	18.1153	down	down	correct
FLYW.US	Flywire Corporation	20230601	29.82	30.89	29.578	30.655	1244100	30.655	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230601	19.81	20.475	19.76	20.02	15803	20.02	up	up	correct
FMBH.US	First Mid Bancshares Inc	20230601	24.19	24.71	23.96	24.19	74200	24.19
FMIV.US	Forum Merger IV Corporation	20230601	10.28	10.28	10.28	10.28	0	10.28
FMIVU.US	Forum Merger IV Corporation	20230601	10.81	10.81	10.81	10.81	0	10.81
FMNB.US	Farmers National Banc Corp	20230601	11.83	11.975	11.64	11.85	85900	11.6972	up	up	correct
FNCB.US	FNCB Bancorp Inc	20230601	5.6	5.7	5.45	5.45	121000	5.45	down	up	incorrect
FNCH.US	Finch Therapeutics Group Inc	20230601	0.29	0.29	0.279	0.288	977	8.64	down	down	correct
FNKO.US	Funko Inc	20230601	12.19	12.37	12	12.25	240800	12.25	up	up	correct
FNLC.US	The First Bancorp Inc	20230601	23.61	24.09	23.61	23.69	9491	23.69	up	down	incorrect
FNVTU.US	Finnovate Acquisition Corp. Units	20230601	11.035	11.035	11.035	11.035	0	11.035
FNWB.US	First Northwest Bancorp	20230601	11.16	12.5	11.16	12.33	25300	12.33	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20230601	21.75	21.75	21.5	21.5	600	21.1968	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230601	52.09	52.09	51.99	52.05	782300	52.05	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20230601	11.28	11.54	11.06	11.39	1233500	11.39	up	up	correct
FONR.US	FONAR Corporation	20230601	17.12	17.24	17	17	7100	17	down	down	correct
FORA.US	Forian Inc	20230601	2.43	2.53	2.36	2.48	2200	2.48	up	up	correct
FORD.US	Forward Industries Inc	20230601	1.05	1.06	1.01	1.06	33300	1.06	up	up	correct
FORM.US	FormFactor Inc	20230601	31.31	31.96	31.02	31.64	498500	31.64	up	up	correct
FORR.US	Forrester Research Inc	20230601	28.85	29.32	28.65	29.01	43600	29.01	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20230601	70.89	70.89	68.45	68.45	600	67.829	down	up	incorrect
FOSL.US	Fossil Group Inc	20230601	2.02	2.16	1.99	2.13	926900	2.13	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230601	17.55	18.41	17.3	18.06	11900	18.06	up	up	correct
FOX.US	Fox Corporation	20230601	29.27	29.52	28.98	29.2	1137490	29.2	down	up	incorrect
FOXA.US	Fox Corporation	20230601	31.28	31.61	30.95	31.31	3766200	31.31	up	up	correct
FOXF.US	Fox Factory Holding Corp	20230601	89.3	90.175	88.7	89.13	144700	89.13	down	down	correct
FPAY.US	FlexShopper Inc	20230601	1.14	1.2	1.14	1.18	17200	1.18	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20230601	25.75	26.27	25.75	25.87	10300	25.87	up	down	incorrect
FRBA.US	First Bank	20230601	10.35	10.52	10.32	10.41	49100	10.41	up	up	correct
FRBK.US	Republic First Bancorp Inc	20230601	1.28	1.33	1.14	1.21	714600	1.21	down	down	correct
FREE.US	Whole Earth Brands Inc	20230601	2.89	2.9	2.77	2.8	474400	2.8	down	down	correct
FREEW.US	FREEW	20230601	0.0926	0.156	0.0926	0.156	769	0.156	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20230601	0.35	0.369	0.35	0.369	70600	0.369	up	up	correct
FRG.US	Franchise Group Inc	20230601	29.12	29.15	29.05	29.07	737300	29.07	down	down	correct
FRGAP.US	Franchise Group Inc	20230601	24.625	24.625	24.5	24.5	5700	24.0364	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20230601	7.25	7.42	7.19	7.28	32900	7.28	up	up	correct
FRHC.US	Freedom Holding Corp	20230601	82.4	82.885	81.64	81.64	123100	81.64	down	up	incorrect
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230601	10.72	10.72	10.72	10.72	0	10.72
FRLN.US	Freeline Therapeutics Holdings plc	20230601	2.58	2.619	2.419	2.5	55700	2.5	down	down	correct
FRME.US	First Merchants Corporation	20230601	26.26	26.96	25.94	26.76	153700	26.76	up	up	correct
FROG.US	JFrog Ltd	20230601	23.96	24.17	23.62	24.02	772100	24.02	up	up	correct
FROPX.US	FROPX	20230601	17.99	17.99	17.99	17.99	0	17.77
FRPH.US	FRP Holdings Inc	20230601	53.53	56.01	53.25	55.68	25500	55.68	up	down	incorrect
FRPT.US	Freshpet Inc	20230601	59.87	61.93	59.01	61.38	667000	61.38	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230601	15.25	15.68	14.81	15.48	2144500	15.48	up	up	correct
FRST.US	Primis Financial Corp	20230601	7.4	7.6	7.4	7.56	63500	7.56	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230601	2.26	2.34	2.1	2.26	64900	2.26
FSBC.US	Five Star Bancorp	20230601	19.46	19.65	19.305	19.45	33997	19.45	down	down	correct
FSBW.US	FS Bancorp Inc	20230601	28.52	29.52	28.38	29.36	32100	29.36	up	up	correct
FSEA.US	First Seacoast Bancorp	20230601	7.99	8.06	7.95	7.99	13200	7.99
FSFG.US	First Savings Financial Group Inc	20230601	12.7	12.8	12.55	12.61	2873	12.4752	down	down	correct
FSLR.US	First Solar Inc	20230601	204.62	211.05	201.86	208.74	1509500	208.74	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20230601	10.16	10.16	10.16	10.16	4200	10.16
FSRXU.US	FinServ Acquisition Corp. II	20230601	10	10	10	10	0	10
FSRXW.US	FinServ Acquisition Corp. II	20230601	0.0522	0.0569	0.028	0.0513	2878	0.0513	down	up	incorrect
FSTR.US	L.B. Foster Company	20230601	13.26	13.4	13.06	13.4	17500	13.4	up	up	correct
FSV.US	FirstService Corporation	20230601	145.09	146.93	144.45	146.36	37867	146.1388	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230601	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230601	2.75	2.829	2.695	2.78	1252200	2.78	up	down	incorrect
FTDR.US	Frontdoor Inc	20230601	30.97	31.67	30.96	31.49	574800	31.49	up	up	correct
FTEK.US	Fuel Tech Inc	20230601	1.37	1.39	1.33	1.36	59100	1.36	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20230601	1.18	1.59	1.18	1.4	456800	1.4	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20230601	6.28	6.46	6.225	6.37	40000	6.37	up	up	correct
FTNT.US	Fortinet Inc	20230601	67.64	69.11	66.93	68.64	4694400	68.64	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230601	2.74	2.95	2.65	2.89	688500	2.89	up	up	correct
FULT.US	Fulton Financial Corporation	20230601	11.25	11.69	11.14	11.58	1238426	11.43	up	up	correct
FULTP.US	Fulton Financial Corporation	20230601	16.02	16.2	15.955	16.149	158400	15.8389	up	down	incorrect
FUNC.US	First United Corporation	20230601	13.15	13.25	13	13.16	45766	13.16	up	up	correct
FUND.US	Sprott Focus Trust Inc	20230601	7.43	7.52	7.4	7.51	23680	7.3954	up	up	correct
FUSB.US	First US Bancshares Inc	20230601	7.26	7.28	7.26	7.28	413	7.2298	up	down	incorrect
FUSN.US	Fusion Pharmaceuticals Inc	20230601	5.25	5.25	4.819	5.02	228853	5.02	down	down	correct
FUTU.US	Futu Holdings Limited	20230601	36.82	38.92	36.78	38.21	2019800	38.21	up	up	correct
FUV.US	Arcimoto Inc	20230601	1.58	1.59	1.55	1.58	21800	1.58
FVCB.US	FVCBankcorp Inc	20230601	10.22	10.85	10.02	10.17	39900	10.17	down	up	incorrect
FWAC.US	Fifth Wall Acquisition Corp. III	20230601	10.96	10.98	10.96	10.97	1600	10.97	up	up	correct
FWBI.US	First Wave BioPharma Inc	20230601	1.91	1.97	1.85	1.94	26200	1.94	up	up	correct
FWONA.US	Formula One Group	20230601	63.63	64.49	62.26	63.89	135300	63.89	up	up	correct
FWONK.US	Formula One Group	20230601	70.4	71.88	69.44	71.13	845600	71.13	up	up	correct
FWRD.US	Forward Air Corporation	20230601	97.14	98.51	96.09	98.15	123400	98.15	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230601	17.77	18.14	17.647	17.83	311600	17.83	up	up	correct
FXNC.US	First National Corporation	20230601	15.05	15.76	15.05	15.38	1500	15.38	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20230601	14.84	15	14.5	14.795	2611900	14.795	down	up	incorrect
GABC.US	German American Bancorp Inc	20230601	27.65	28.3	27.32	28.15	61400	28.15	up	up	correct
GAIA.US	Gaia Inc	20230601	2.45	2.48	2.4	2.42	23600	2.42	down	down	correct
GAIN.US	Gladstone Investment Corporation	20230601	12.91	13.12	12.77	13.07	133376	12.8702	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230601	23.6	23.79	23.6	23.729	5900	23.729	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230601	22.7	22.95	22.7	22.95	800	22.95	up	up	correct
GALT.US	Galectin Therapeutics Inc	20230601	1.6	1.65	1.57	1.59	28900	1.59	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230601	10.12	10.35	10	10.33	136500	10.33	up	down	incorrect
GAMC.US	Golden Arrow Merger Corp	20230601	10.32	10.32	10.3	10.3	700	10.3	down	up	incorrect
GAMCU.US	Golden Arrow Merger Corp	20230601	9.82	9.82	9.82	9.82	100	9.82
GAMCW.US	Golden Arrow Merger Corp	20230601	0.0351	0.0351	0.0351	0.0351	33	0.0351
GAME.US	Engine Media Holdings Inc. Common Stock	20230601	3.72	3.85	3.601	3.74	23113	3.74	up	up	correct
GAN.US	GAN Limited	20230601	1.26	1.32	1.21	1.22	269308	1.22	down	down	correct
GANX.US	Gain Therapeutics Inc	20230601	4.74	4.919	4.633	4.81	48500	4.81	up	up	correct
GASS.US	StealthGas Inc	20230601	3.07	3.11	3.03	3.05	195200	3.05	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230601	10.18	10.18	10.18	10.18	11000	10.18
GATEU.US	Marblegate Acquisition Corp. Unit	20230601	10.2	10.685	10.18	10.18	400	10.18	down	down	correct
GATEW.US	Marblegate Acquisition Corp. Warrant	20230601	0.034	0.034	0.034	0.034	0	0.034
GBCI.US	Glacier Bancorp Inc	20230601	29.08	29.955	28.64	29.4	389391	29.4	up	up	correct
GBDC.US	Golub Capital BDC Inc	20230601	12.92	13.12	12.92	13.09	647100	13.09	up	down	incorrect
GBIO.US	Generation Bio Co	20230601	3.5	3.68	3.15	3.56	203700	3.56	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230601	27.68	27.74	26.75	27.735	3252	27.5299	up	up	correct
GBNH.US	Greenbrook TMS Inc	20230601	0.655	0.686	0.655	0.686	6200	0.686	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20230601	8.35	8.75	8.35	8.65	3400	8.65	up	up	correct
GBRGW.US	Goldenbridge Acquisition Limited	20230601	0.406	0.45	0.31	0.3923	248040	0.3923	down	down	correct
GCBC.US	Greene County Bancorp Inc	20230601	26.75	26.94	25.72	25.72	14000	25.72	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20230601	6.9	6.995	6.83	6.96	110700	6.96	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20230601	25.22	25.22	25.22	25.22	0	24.8909
GDEN.US	Golden Entertainment Inc	20230601	42.26	44.16	41.99	43.71	270500	43.71	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20230601	7	7.38	6.6	6.93	12000	6.93	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20230601	0.14	0.145	0.14	0.1402	137785	0.1402	up	up	correct
GDRX.US	GoodRx Holdings Inc	20230601	5.41	5.415	5.291	5.37	619600	5.37	down	down	correct
GDS.US	GDS Holdings Limited	20230601	9.9	10.7	9.85	10.34	1327600	10.34	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230601	9.49	9.5	9.19	9.4	412600	9.4	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20230601	7.93	8.04	7.9043	7.95	24135	7.6022	up	up	correct
GECCM.US	GECCM	20230601	24.85	24.85	24.85	24.85	302	24.4346
GECCN.US	Great Elm Capital	20230601	24.93	25	24.6	24.99	1800	24.5878	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230601	23.97	23.97	23.97	23.97	400	23.6073
GEG.US	Great Elm Group Inc	20230601	2.06	2.16	2.06	2.1	34500	2.1	up	down	incorrect
GENC.US	Gencor Industries Inc	20230601	14.06	14.59	14.06	14.35	55900	14.35	up	up	correct
GENE.US	Genetic Technologies Limited	20230601	0.95	0.97	0.93	0.96	71200	0.96	up	up	correct
GEOS.US	Geospace Technologies Corporation	20230601	8.27	8.27	7.92	8.1	25100	8.1	down	down	correct
GERN.US	Geron Corporation	20230601	3.3	3.43	3.24	3.38	4133100	3.38	up	up	correct
GEVO.US	Gevo Inc	20230601	1.32	1.41	1.29	1.37	7923400	1.37	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230601	5.76	6.28	5.581	5.94	2945200	5.94	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230601	0.322	0.39	0.303	0.39	11697	0.39	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230601	58.81	59.565	57.356	59.35	1521000	59.35	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20230601	11.83	12.28	11.73	12.09	337500	12.09	up	up	correct
GH.US	Guardant Health Inc	20230601	29.52	31.73	29.3	31.39	2266000	31.39	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20230601	11.25	12.19	10.92	11.65	46300	11.65	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20230601	6.055	6.11	6.055	6.11	1700	6.11	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230601	3.26	3.26	3.19	3.22	41600	3.22	down	down	correct
GIGM.US	GigaMedia Limited	20230601	1.41	1.43	1.41	1.41	6700	1.41
GIII.US	G	20230601	16.08	16.3	15.83	16.02	401900	16.02	down	down	correct
GILD.US	Gilead Sciences Inc	20230601	77.54	77.54	75.87	76.21	5031234	75.4814	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20230601	5.25	5.3	5.21	5.25	67600	5.25
GIPR.US	Generation Income Properties Inc. Common Stock	20230601	4.14	4.182	4.07	4.11	3000	4.0707	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230601	0.311	0.311	0.311	0.311	395	0.311
GIREX.US	Griffin Institutional Access Real Estate	20230601	26.73	26.73	26.73	26.73	0	26.3812
GLAD.US	Gladstone Capital Corporation	20230601	9.39	9.455	9.33	9.42	212463	9.3417	up	up	correct
GLBE.US	Global	20230601	35.34	35.64	34.14	34.9	2812200	34.9	down	down	correct
GLBFX.US	GL Beyond Income Fund	20230601	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230601	0.92	0.96	0.91	0.94	80900	0.94	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20230601	7.82	8.6	7.82	8.5	1500	8.5	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230601	6.37	6.97	6.34	6.94	551000	6.94	up	down	incorrect
GLG.US	TD Holdings Inc	20230601	0.69	0.71	0.66	0.68	50700	0.68	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230601	4.61	4.93	4.509	4.63	1900	4.63	up	down	incorrect
GLNG.US	Golar LNG Limited	20230601	20.76	21.42	20.755	21.14	1689657	20.9024	up	up	correct
GLPG.US	Galapagos NV	20230601	41.3	41.38	40.65	41	349800	41	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20230601	48.2	48.82	47.86	48.63	1616284	47.9315	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20230601	9.62	9.69	9.48	9.66	58000	9.66	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230601	26.37	26.37	26.37	26.37	0	26.0259
GLSI.US	Greenwich LifeSciences Inc	20230601	11.31	11.31	10.64	10.67	17600	10.67	down	down	correct
GLTO.US	Galecto Inc	20230601	2.14	2.17	1.87	2.14	69100	2.14
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230601	7.38	7.97	7.28	7.55	304500	7.55	up	up	correct
GLYC.US	GlycoMimetics Inc	20230601	1.87	1.97	1.85	1.92	194600	1.92	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20230601	1.92	1.97	1.88	1.88	82700	1.88	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230601	4.75	4.75	4.75	4.75	400	4.6809
GMBLW.US	Esports Entertainment Group Inc	20230601	0.0298	0.0298	0.0251	0.0251	1302	0.0251	down	down	correct
GMDA.US	Gamida Cell Ltd	20230601	2.12	2.24	2.07	2.16	1529800	2.16	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230601	25.89	25.89	25.89	25.89	0	25.5521
GMVD.US	G Medical Innovations Holdings Ltd	20230601	0.4	0.41	0.375	0.38	197900	0.38	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230601	1.5	1.65	1.3	1.65	8068	1.65	up	up	correct
GNFT.US	Genfit SA	20230601	4.16	4.19	4.095	4.15	12000	4.15	down	down	correct
GNLN.US	Greenlane Holdings Inc	20230601	0.3	0.323	0.3	0.31	8940	3.1	up	up	correct
GNPX.US	Genprex Inc	20230601	0.92	0.94	0.865	0.934	463900	0.934	up	down	incorrect
GNSS.US	Genasys Inc	20230601	2.58	2.72	2.55	2.72	14400	2.72	up	up	correct
GNTX.US	Gentex Corporation	20230601	26.22	26.52	26.13	26.4	863200	26.4	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20230601	24.39	24.79	24.24	24.31	21656	24.1046	down	down	correct
GNUS.US	Genius Brands International Inc	20230601	2.4	2.53	2.38	2.52	192200	2.52	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230601	28.52	28.618	27.695	27.97	824900	27.97	down	up	incorrect
GOCO.US	GoHealth Inc	20230601	19.13	20.478	18.6	19.45	127800	19.45	up	up	correct
GOEV.US	Canoo Inc	20230601	0.55	0.558	0.545	0.548	11741800	0.548	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230601	0.076	0.08	0.07	0.076	61392	0.076
GOGL.US	Golden Ocean Group Limited	20230601	7.06	7.24	7.06	7.17	1895500	7.17	up	up	correct
GOGN.US	UN	20230601	11.248	11.248	11.248	11.248	0	11.248
GOGO.US	Gogo Inc	20230601	15.14	15.43	15.05	15.36	676400	15.36	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20230601	11.66	11.74	11.5	11.57	218145	11.4765	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20230601	17.38	17.38	17.2	17.25	2800	17.121	down	down	correct
GOOG.US	Alphabet Inc	20230601	123.5	125.04	123.3	124.37	25017670	124.37	up	up	correct
GOOGL.US	Alphabet Inc	20230601	122.815	124.42	122.62	123.72	30772680	123.72	up	up	correct
GOSS.US	Gossamer Bio Inc	20230601	1.35	1.385	1.22	1.23	2036200	1.23	down	down	correct
GOVX.US	GeoVax Labs Inc	20230601	0.61	0.628	0.6	0.6258	92079	0.6258	up	up	correct
GP.US	GreenPower Motor Company Inc	20230601	2.38	2.58	2.35	2.5	144678	2.5	up	up	correct
GPP.US	Green Plains Partners LP	20230601	12.06	12.181	11.95	12.11	23700	12.11	up	up	correct
GPRE.US	Green Plains Inc	20230601	29	29.89	28.81	29.02	1239200	29.02	up	up	correct
GPRO.US	GoPro Inc	20230601	4.17	4.22	4.11	4.13	861300	4.13	down	down	correct
GRBK.US	Green Brick Partners Inc	20230601	47.8	49.4	47.6	49.14	351200	49.14	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230601	2.82	2.99	2.71	2.98	85200	2.98	up	down	incorrect
GRCY.US	Greencity Acquisition Corporation	20230601	11.05	11.49	11.05	11.49	9247	11.49	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20230601	11.46	11.46	11.46	11.46	0	11.46
GREE.US	Greenidge Generation Holdings Inc	20230601	2.36	2.38	2.16	2.23	306200	2.23	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230601	4.69	4.7	4.5	4.65	7800	4.65	down	down	correct
GRFS.US	Grifols S.A	20230601	8.28	8.38	8.27	8.34	501400	8.34	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230601	27.27	27.27	27.27	27.27	0	26.9141
GRIL.US	Muscle Maker Inc	20230601	1.13	1.24	1.09	1.19	432000	1.19	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230601	7.25	7.64	7.11	7.58	35061	7.5556	up	up	correct
GRMN.US	Garmin Ltd	20230601	103.19	104.07	102.36	103.87	784831	103.1557	up	up	correct
GRNQ.US	Greenpro Capital Corp	20230601	1.83	1.99	1.78	1.88	15000	1.88	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230601	0.341	0.35	0.33	0.342	187800	0.342	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230601	0.88	1.74	0.88	1.63	6228	1.63	up	up	correct
GROW.US	U.S. Global Investors Inc	20230601	2.65	2.67	2.65	2.65	10274	2.6429
GRPH.US	Graphite Bio Inc. Common Stock	20230601	2.82	2.93	2.74	2.92	70200	2.92	up	up	correct
GRPN.US	Groupon Inc	20230601	5.38	5.61	4.87	5.4	1254700	5.4	up	up	correct
GRTS.US	Gritstone bio Inc	20230601	1.92	2.05	1.85	1.99	839200	1.99	up	up	correct
GRTX.US	Galera Therapeutics Inc	20230601	3.09	3.19	3.01	3.16	296800	3.16	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20230601	54.81	57	54.6	55.89	10900	55.89	up	up	correct
GRWG.US	GrowGeneration Corp	20230601	3.7	3.78	3.535	3.69	687100	3.69	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20230601	48.87	50.07	48.87	49.74	26876	49.3566	up	up	correct
GSHD.US	Goosehead Insurance Inc	20230601	55.24	56.36	54.11	55.96	196000	55.96	up	up	correct
GSIT.US	GSI Technology Inc	20230601	5.8	7.85	5.5	7.65	12330600	7.65	up	up	correct
GSM.US	Ferroglobe PLC	20230601	4.39	4.51	4.31	4.49	699300	4.49	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230601	0.56	0.57	0.55	0.55	55000	0.55	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230601	0.01	0.0143	0.01	0.013	93226	0.013	up	up	correct
GSRDX.US	GSRDX	20230601	9.36	9.36	9.36	9.36	0	9.36
GSREX.US	GSREX	20230601	9.35	9.35	9.35	9.35	0	9.35
GSRHX.US	GSRHX	20230601	9.85	9.85	9.85	9.85	0	9.85
GSRJX.US	GSRJX	20230601	9.37	9.37	9.37	9.37	0	9.37
GSRQX.US	GSRQX	20230601	9.53	9.53	9.53	9.53	0	9.53
GT.US	The Goodyear Tire & Rubber Company	20230601	13.68	13.69	13.22	13.31	4449600	13.31	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230601	10.37	10.37	10.37	10.37	0	10.37
GTBP.US	GT Biopharma Inc	20230601	0.26	0.26	0.21	0.246	273700	0.246	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20230601	1.78	1.79	1.75	1.79	150800	1.79	up	up	correct
GTH.US	Genetron Holdings Limited	20230601	0.87	0.9	0.86	0.894	34600	0.894	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230601	2.58	2.59	2.45	2.53	694800	2.53	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230601	2.89	2.99	2.88	2.97	5100	2.97	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230601	36.09	36.746	35.77	35.94	2274600	35.94	down	down	correct
GTX.US	Garrett Motion Inc	20230601	8.3	8.67	8.21	8.53	435420	8.53	up	down	incorrect
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230601	9.08	9.49	9.08	9.38	81900	9.38	up	up	correct
GURE.US	Gulf Resources Inc	20230601	2.88	2.9	2.62	2.71	49000	2.71	down	up	incorrect
GVP.US	GSE Systems Inc	20230601	0.41	0.45	0.41	0.43	65500	0.43	up	up	correct
GWRS.US	Global Water Resources Inc	20230601	11.76	12.1	11.735	12.07	23608	12.0459	up	up	correct
GYRO.US	Gyrodyne LLC	20230601	9.28	9.28	9.28	9.28	0	9.28
HA.US	Hawaiian Holdings Inc	20230601	8.04	8.13	7.83	8.09	1108100	8.09	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230601	14.48	14.93	14.18	14.71	167800	14.71	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20230601	12.26	12.29	11.78	11.82	892000	11.82	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230601	4.26	4.27	4.12	4.22	10200	4.22	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230601	32.43	33.05	31.86	32.49	771000	32.49	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20230601	0.68	0.685	0.654	0.685	108000	0.685	up	down	incorrect
HAS.US	Hasbro Inc	20230601	58.46	60.19	58.46	60.02	1695200	60.02	up	up	correct
HAYN.US	Haynes International Inc	20230601	43.32	44.51	42.99	44.16	31500	44.16	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20230601	10.39	10.64	10.22	10.46	10527080	10.3103	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20230601	21.85	22.12	21.36	22.1	17700	22.1	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20230601	18.38	19.02	18.062	18.92	107900	18.92	up	up	correct
HBCP.US	Home Bancorp Inc	20230601	31	31.73	30.82	31.15	8300	31.15	up	up	correct
HBIO.US	Harvard Bioscience Inc	20230601	5.63	5.86	5.53	5.69	255000	5.69	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230601	8.89	9.26	8.79	9.06	199008	9.06	up	up	correct
HBT.US	HBT Financial Inc	20230601	17.65	18.099	17.45	17.86	40700	17.86	up	up	correct
HCAT.US	Health Catalyst Inc	20230601	11.24	11.375	11	11.27	367600	11.27	up	up	correct
HCCI.US	Heritage	20230601	33.32	33.37	33.06	33.18	47300	33.18	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230601	3.8	3.99	3.7	3.89	81700	3.89	up	down	incorrect
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230601	5.66	5.69	4.42	5.08	15400	5.08	down	up	incorrect
HCDIW.US	Harbor Custom Development Inc. Warrant	20230601	0.005	0.01	0.005	0.01	13250	0.01	up	up	correct
HCKT.US	The Hackett Group Inc	20230601	19.33	19.51	19.16	19.36	135344	19.2631	up	up	correct
HCM.US	HUTCHMED (China) Limited	20230601	11.86	12.36	11.745	12.13	57200	12.13	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230601	10.26	10.26	10.24	10.24	250300	10.24	down	down	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230601	10.27	10.27	10.27	10.27	0	10.27
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230601	0.1177	0.1491	0.0911	0.0911	47493	0.0911	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230601	13.57	13.77	13.36	13.46	783000	13.46	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230601	2.58	3.06	2.58	2.99	39400	2.99	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230601	10.2	10.2	10.2	10.2	8	10.2
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230601	10.27	10.705	10.22	10.705	500	10.705	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20230601	1.49	1.58	1.46	1.51	17900	1.51	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20230601	8.77	9.01	8.62	9.01	461100	9.01	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20230601	11.38	11.455	11.08	11.12	126400	11.12	down	down	correct
HEES.US	H&E Equipment Services Inc	20230601	36.04	36.71	35.57	36.48	180100	36.48	up	up	correct
HELE.US	Helen of Troy Limited	20230601	95.95	96.06	92	94.02	538200	94.02	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230601	9.92	10.03	9.15	9.48	126000	9.48	down	down	correct
HEPS.US	D	20230601	1.03	1.1	1.022	1.06	219700	1.06	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230601	0.96	0.999	0.954	0.98	362100	0.98	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230601	14.25	14.36	12.91	13.6	5400	13.6	down	down	correct
HFFG.US	HF Foods Group Inc	20230601	3.55	3.7	3.42	3.46	35700	3.46	down	down	correct
HFWA.US	Heritage Financial Corporation	20230601	16.38	16.77	16.17	16.52	164100	16.52	up	up	correct
HGBL.US	Heritage Global Inc	20230601	3.47	3.65	3.35	3.55	339000	3.55	up	up	correct
HGEN.US	Humanigen Inc	20230601	0.14	0.15	0.14	0.15	824900	0.15	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230601	10.5	10.5	10.5	10.5	6200	10.5
HHGCR.US	HHG Capital Corporation Rights	20230601	0.171	0.171	0.1211	0.1211	211	0.1211	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20230601	11.14	11.14	11.14	11.14	2	11.14
HHGCW.US	HHG Capital Corporation Warrant	20230601	0.015	0.015	0.015	0.015	200	0.015
HHR.US	HeadHunter Group PLC	20230601	15.03	15.03	15.03	15.03	1	15.03
HIBB.US	Hibbett Inc	20230601	35.83	36.15	34.86	35.84	497358	35.6002	up	up	correct
HIFS.US	Hingham Institution for Savings	20230601	192.67	196	192.31	195.87	29500	195.87	up	up	correct
HIHO.US	Highway Holdings Limited	20230601	2.06	2.18	2.04	2.08	21900	2.08	up	down	incorrect
HIMX.US	Himax Technologies Inc	20230601	6.9	7.15	6.87	7.12	911944	6.6453	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230601	1.29	1.34	1.26	1.28	134300	1.28	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230601	3.24	3.35	3.16	3.28	804800	3.28	up	up	correct
HLBZ.US	Helbiz Inc	20230601	0.3313	0.3428	0.1701	0.317	2658080	0.317	down	down	correct
HLIT.US	Harmonic Inc	20230601	17.59	17.75	17.36	17.52	809100	17.52	down	down	correct
HLMN.US	Hillman Solutions Corp	20230601	8.09	8.19	7.98	8.11	1058500	8.11	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230601	68.05	70.23	66.185	69.9	296965	69.4926	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230601	0.777	0.777	0.69	0.715	383700	0.715	down	up	incorrect
HMNF.US	HMN Financial Inc	20230601	18.31	18.31	18.31	18.31	700	18.31
HMPT.US	Home Point Capital Inc	20230601	2.32	2.32	2.3	2.31	64883	2.31	down	down	correct
HMST.US	HomeStreet Inc	20230601	5.29	5.53	5.06	5.28	4323500	5.28	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230601	7.31	7.34	7.18	7.23	4900	7.23	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230601	23.5	23.5	23.5	23.5	0	23.1887
HNRG.US	Hallador Energy Company	20230601	7.74	8.12	7.74	8.115	158400	8.115	up	up	correct
HNST.US	The Honest Company Inc	20230601	1.46	1.52	1.44	1.45	1307700	1.45	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230601	14.86	15.6	14.785	15.49	52261	15.3055	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230601	6.72	7.16	6.525	7.16	15900	7.16	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230601	0.0619	0.0619	0.0436	0.0597	4643	0.0597	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230601	15.99	16	15.74	15.86	37500	15.86	down	down	correct
HOLX.US	Hologic Inc	20230601	79.25	79.25	78.09	79.15	1151600	79.15	down	down	correct
HON.US	Honeywell International Inc	20230601	191.85	194.3	190.47	193.86	1908800	193.86	up	up	correct
HONE.US	HarborOne Bancorp Inc	20230601	8.27	8.55	8.16	8.38	116514	8.38	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230601	8.92	9.12	8.785	9.02	4888000	9.02	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20230601	1.16	1.29	0.953	1.12	8659500	1.12	down	down	correct
HOPE.US	Hope Bancorp Inc	20230601	8.08	8.32	7.95	8.12	885300	8.12	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20230601	1.8	1.98	1.55	1.9	2748400	1.9	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20230601	3.24	3.65	3.206	3.65	96800	3.65	up	up	correct
HPK.US	HighPeak Energy Inc	20230601	12.41	13.03	12.31	12.89	331600	12.89	up	up	correct
HPKEW.US	HighPeak Energy Inc	20230601	11.5	11.5	9.21	9.21	5700	9.21	down	down	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230601	10.15	10.15	10.14	10.15	900	10.15
HPLTU.US	Home Plate Acquisition Corp	20230601	10.24	10.24	10.24	10.24	0	10.24
HQI.US	HireQuest Inc	20230601	23.03	23.91	23.02	23.02	20800	23.02	down	down	correct
HQY.US	HealthEquity Inc	20230601	54.71	55.73	54.28	55.63	632400	55.63	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230601	34.54	34.83	33.82	34.39	274400	34.39	down	down	correct
HROW.US	Harrow Health Inc	20230601	18.78	19.6	18.62	19.51	449800	19.51	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230601	23.97	23.97	23.95	23.95	2000	23.95	down	down	correct
HRTX.US	Heron Therapeutics Inc	20230601	1.16	1.18	1.11	1.11	1653466	1.11	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230601	11.69	11.98	11.52	11.88	749196	11.7717	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20230601	0.152	0.16	0.15	0.151	186500	0.151	down	down	correct
HSIC.US	Henry Schein Inc	20230601	74.28	74.28	73.21	73.43	781100	73.43	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20230601	24.34	24.84	24.18	24.71	69800	24.71	up	up	correct
HSKA.US	Heska Corporation	20230601	119.75	119.9	119.69	119.85	239200	119.85	up	up	correct
HSON.US	Hudson Global Inc	20230601	19.8	20.6	19.69	20.01	21100	20.01	up	up	correct
HST.US	Host Hotels & Resorts Inc	20230601	16.65	16.775	16.56	16.75	4265429	16.598	up	up	correct
HSTM.US	HealthStream Inc	20230601	23.01	23.475	22.95	23.18	68846	23.1558	up	up	correct
HSTO.US	Histogen Inc	20230601	0.84	0.86	0.81	0.83	16500	0.83	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20230601	19.55	20.18	19.44	20.03	19100	20.03	up	up	correct
HTBK.US	Heritage Commerce Corp	20230601	7.36	7.65	7.27	7.51	269300	7.51	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230601	2.19	2.19	2.07	2.15	17300	2.15	down	down	correct
HTHT.US	Huazhu Group Limited	20230601	36.64	38.05	36.23	37.5	2506000	37.5	up	up	correct
HTIA.US	Healthcare Trust Inc	20230601	16.5	16.73	15.7	16.562	2400	16.562	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230601	17.99	17.99	17.67	17.98	1300	17.98	down	down	correct
HTLD.US	Heartland Express Inc	20230601	15.58	15.795	15.405	15.78	172881	15.7603	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230601	27.77	28.73	27.52	28.39	154900	28.39	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20230601	23.19	23.42	22.52	23.13	7900	22.7103	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230601	3.25	3.45	3.15	3.42	38078	3.42	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20230601	0.35	0.35	0.3	0.32	3000	0.32	down	down	correct
HUBG.US	Hub Group Inc	20230601	73.64	73.9	73	73.25	230900	73.25	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20230601	4.69	4.81	4.18	4.37	412400	4.37	down	up	incorrect
HUGE.US	FSD Pharma Inc	20230601	1.06	1.2	1.06	1.16	123000	1.16	up	up	correct
HUIZ.US	Huize Holding Limited	20230601	1.18	1.25	1.16	1.18	84200	1.18
HUMA.US	Humacyte Inc	20230601	3.45	3.646	3.37	3.38	210100	3.38	down	down	correct
HUMAW.US	Humacyte Inc	20230601	0.9702	0.98	0.9702	0.98	300	0.98	up	down	incorrect
HURC.US	Hurco Companies Inc	20230601	21.125	21.41	21.0207	21.2	9351	21.0433	up	up	correct
HURN.US	Huron Consulting Group Inc	20230601	80.89	82.12	80.63	80.71	137700	80.71	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230601	2.1	2.21	2.1	2.16	5465500	2.16	up	down	incorrect
HVBC.US	HV Bancorp Inc	20230601	29.5	30.19	29.5	30.19	9900	30.19	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20230601	17.5	17.6731	17.3846	17.3846	11859	16.5513	down	down	correct
HWC.US	Hancock Whitney Corporation	20230601	36.91	38.45	36.36	38.25	755600	37.95	up	up	correct
HWCPZ.US	HWCPZ	20230601	20.95	21.739	20.95	21.48	27300	21.48	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230601	10.22	10.22	10.22	10.22	0	10.22
HWELU.US	Healthwell Acquisition Corp. I Unit	20230601	10.2	10.2	10.2	10.2	0	10.2
HWKN.US	Hawkins Inc	20230601	46.75	47.61	46.37	47.56	67700	47.56	up	up	correct
HWKZ.US	UN	20230601	10.26	10.26	10.26	10.26	0	10.26
HYFM.US	Hydrofarm Holdings Group Inc	20230601	0.922	0.939	0.87	0.907	269400	0.907	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230601	0.346	0.349	0.33	0.342	2073300	0.342	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20230601	0.04	0.046	0.035	0.045	10400	0.045	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230601	0.0347	0.0499	0.0317	0.0317	75964	0.0317	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230601	0.563	0.63	0.56	0.56	1244600	0.56	down	down	correct
HYZNW.US	HYZON Motors Inc	20230601	0.06	0.06	0.0238	0.031	105287	0.031	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230601	100.32	100.72	99.5	100.4	1300900	100.4	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20230601	37.92	38.71	37.36	38.42	686600	38.42	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230601	19	19.36	18.73	19.35	852600	19.35	up	up	correct
IBCP.US	Independent Bank Corporation	20230601	16.47	16.89	16.26	16.64	59000	16.64	up	up	correct
IBEX.US	IBEX Limited	20230601	20.76	21.13	20.6	21	64100	21	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20230601	77.31	78.96	77.1	78.47	639500	78.47	up	up	correct
IBOC.US	International Bancshares Corporation	20230601	43	44.59	42.74	44	215100	44	up	up	correct
IBRX.US	ImmunityBio Inc	20230601	2.73	2.965	2.635	2.94	2613300	2.94	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20230601	33.68	35.08	33.01	34.57	242200	34.57	up	up	correct
ICAD.US	iCAD Inc	20230601	1.32	1.32	1.23	1.25	104900	1.25	down	down	correct
ICCC.US	ImmuCell Corporation	20230601	4.75	5	4.67	5	8400	5	up	down	incorrect
ICCH.US	ICC Holdings Inc	20230601	16.34	16.34	16.34	16.34	3	16.34
ICCM.US	Icecure Medical	20230601	1.06	1.09	1.05	1.07	64400	1.07	up	up	correct
ICFI.US	ICF International Inc	20230601	112.24	114.8	111.65	114.65	117234	114.5199	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20230601	30.29	30.9	29.57	30.62	138100	30.62	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20230601	2.81	3.09	2.75	2.965	27400	2.965	up	down	incorrect
ICLR.US	ICON Public Limited Company	20230601	212.46	215.96	210.44	215.85	608100	215.85	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230601	3.82	3.83	3.75	3.8	19000	3.6181	down	down	correct
ICNC.US	UN	20230601	10.7	10.7	10.7	10.7	0	10.7
ICPT.US	Intercept Pharmaceuticals Inc	20230601	10.58	10.79	10.25	10.73	1174400	10.73	up	up	correct
ICUI.US	ICU Medical Inc	20230601	174.74	179.92	174.05	179.12	151400	179.12	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230601	9.99	10.5	9.53	10.28	154000	10.28	up	up	correct
IDBA.US	IDEX Biometrics ASA	20230601	5.01	5.19	5.009	5.19	1100	5.19	up	up	correct
IDCC.US	InterDigital Inc	20230601	82.61	84.44	82.46	83.49	186700	83.49	up	up	correct
IDEX.US	Ideanomics Inc	20230601	0.0422	0.05	0.0415	0.0423	24598240	0.0423	up	down	incorrect
IDN.US	Intellicheck Inc	20230601	2.34	2.6	2.2701	2.4929	483524	2.4929	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20230601	464.61	472.57	461.16	469.84	380900	469.84	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230601	22.75	23.97	22.63	23.92	702200	23.92	up	up	correct
IEP.US	Icahn Enterprises L.P	20230601	22.45	23.86	21.44	21.81	2756100	21.81	down	down	correct
IESC.US	IES Holdings Inc	20230601	47.72	48.68	47.08	48.46	22700	48.46	up	up	correct
IFBD.US	Infobird Co. Ltd	20230601	1.18	1.25	1.165	1.18	160700	1.18
IFMK.US	iFresh Inc	20230601	0.004	0.004	0.004	0.004	300	0.004
IFRX.US	InflaRx N.V	20230601	4.17	4.337	4.17	4.31	333100	4.31	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20230601	9.22	9.4	9.18	9.39	16700	9.39	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20230601	0.67	0.68	0.67	0.68	1200	0.68	up	up	correct
IGMS.US	IGM Biosciences Inc	20230601	12.15	13.7	11.78	12.84	247200	12.84	up	down	incorrect
IHRT.US	iHeartMedia Inc	20230601	2.39	2.555	2.27	2.49	1070600	2.49	up	up	correct
III.US	Information Services Group Inc	20230601	5.12	5.13	5.02	5.06	115686	5.0158	down	down	correct
IIIV.US	i3 Verticals Inc	20230601	22.95	23.25	22.88	22.96	76200	22.96	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230601	1.4	1.42	1.36	1.4	19800	1.4
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230601	0.218	0.25	0.218	0.25	1400	0.25	up	up	correct
IIVI.US	II	20230601	175.07	179.7	173.49	179.19	55288	176.5057	up	down	incorrect
IKNA.US	Ikena Oncology Inc	20230601	6.54	6.982	6.31	6.67	63300	6.67	up	down	incorrect
IKT.US	Inhibikase Therapeutics Inc	20230601	0.667	0.72	0.665	0.706	24483	4.236	up	up	correct
ILMN.US	Illumina Inc	20230601	196.09	201.82	194.6	199.09	1233000	199.09	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20230601	1.82	1.82	1.715	1.78	952400	1.78	down	up	incorrect
IMAB.US	I	20230601	3.11	3.19	3.01	3.03	153000	3.03	down	down	correct
IMAC.US	IMAC Holdings Inc	20230601	0.134	0.1348	0.1276	0.1304	192517	0.1304	down	down	correct
IMACW.US	IMAC Holdings Inc	20230601	0.0076	0.0076	0.0076	0.0076	20	0.0076
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230601	10.67	10.69	10.67	10.69	2700	10.69	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230601	10.6376	10.6376	10.6376	10.6376	0	10.6376
IMAQW.US	International Media Acquisition Corp. Warrants	20230601	0.018	0.0203	0.018	0.0203	2244	0.0203	up	up	correct
IMBI.US	iMedia Brands Inc	20230601	0.19	0.19	0.17	0.18	221200	0.18	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230601	3.77	4.51	3.77	4.51	4800	4.022	up	up	correct
IMCC.US	IM Cannabis Corp	20230601	1.24	1.35	1.15	1.26	436000	1.26	up	up	correct
IMCR.US	Immunocore Holdings plc	20230601	54.94	55.92	53.725	55.05	125000	55.05	up	up	correct
IMGN.US	ImmunoGen Inc	20230601	13.7	14.33	13.46	14.17	5380600	14.17	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20230601	80.26	81.68	80	81.56	87216	81.56	up	up	correct
IMMP.US	Immutep Limited	20230601	2.01	2.01	2.01	2.01	10900	2.01
IMMR.US	Immersion Corporation	20230601	7.15	7.48	7.09	7.37	599300	7.37	up	up	correct
IMNM.US	Immunome Inc	20230601	5.21	5.58	5.21	5.42	12800	5.42	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20230601	25.93	26.32	25.93	26.22	10854	24.7043	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20230601	1.4	1.4	1.25	1.32	34900	1.32	down	down	correct
IMRN.US	Immuron Limited	20230601	2.04	2.07	1.95	1.995	10600	1.995	down	down	correct
IMRX.US	Immuneering Corporation	20230601	7.68	9.42	7.68	9.42	105500	9.42	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230601	0.496	0.5	0.48	0.5	49200	0.5	up	up	correct
IMTX.US	Immatics N.V	20230601	9.87	10.14	9.654	10.12	1991300	10.12	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230601	2.59	2.61	2.57	2.6	41282	2.6	up	up	correct
IMUX.US	Immunic Inc	20230601	1.68	1.68	1.61	1.62	259900	1.62	down	down	correct
IMV.US	IMV Inc	20230601	0.0802	0.1999	0.07	0.08	102887	0.08	down	down	correct
IMVT.US	Immunovant Inc	20230601	21	21.165	20.58	20.68	866200	20.68	down	down	correct
IMXI.US	International Money Express Inc	20230601	23.35	23.848	23.075	23.63	195300	23.63	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230601	3.04	3.21	2.98	3.06	232000	3.06	up	up	correct
INBK.US	First Internet Bancorp	20230601	12.24	12.635	11.7637	12.3	65682	12.25	up	up	correct
INBKZ.US	INBKZ	20230601	17.15	17.15	17.15	17.15	900	17.15
INBX.US	Inhibrx Inc	20230601	23.79	25.21	23.24	24.21	312300	24.21	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230601	1.92	1.96	1.87	1.91	33000	1.91	down	down	correct
INCY.US	Incyte Corporation	20230601	61.59	61.9	60.71	61.51	1755200	61.51	down	down	correct
INDB.US	Independent Bank Corp	20230601	44.43	46.16	44.05	45.49	251419	44.9456	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230601	9.48	9.6	9.245	9.39	2183200	9.39	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230601	2.48	2.4801	2.36	2.39	5221	2.39	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20230601	1.74	1.82	1.63	1.74	32600	1.74
INDT.US	INDUS Realty Trust Inc	20230601	66.81	66.86	66.8	66.82	176500	66.6403	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230601	0.17	0.18	0.16	0.18	450800	0.18	up	up	correct
INFN.US	Infinera Corporation	20230601	4.9	4.93	4.69	4.79	3643900	4.79	down	down	correct
INGN.US	Inogen Inc	20230601	10.57	10.8	10.26	10.37	274100	10.37	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230601	1.81	1.84	1.76	1.8	58700	1.8	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230601	1.46	1.46	1.304	1.32	148200	1.32	down	down	correct
INMB.US	INmune Bio Inc	20230601	7.98	7.98	7.54	7.84	85500	7.84	down	down	correct
INMD.US	InMode Ltd	20230601	31.46	32.375	31.45	32.18	868012	32.18	up	down	incorrect
INN.US	PF	20230601	17.12	17.2999	17.1	17.1	3667	17.1	down	down	correct
INNV.US	InnovAge Holding Corp	20230601	6.72	7.528	6.72	6.73	109500	6.73	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20230601	0.6	0.6	0.57	0.57	6838700	0.57	down	down	correct
INOD.US	Innodata Inc	20230601	10.22	10.76	9.57	10.63	527800	10.63	up	up	correct
INPX.US	Inpixon	20230601	0.202	0.209	0.188	0.195	2489800	0.195	down	down	correct
INSE.US	Inspired Entertainment Inc	20230601	13.73	13.88	13.57	13.76	77900	13.76	up	up	correct
INSG.US	Inseego Corp	20230601	1.05	1.08	1	1.05	723100	1.05
INSM.US	Insmed Incorporated	20230601	19.19	19.69	18.8	19.24	2042000	19.24	up	up	correct
INTA.US	Intapp Inc. Common Stock	20230601	41.99	42.601	40.71	40.94	368600	40.94	down	down	correct
INTC.US	Intel Corporation	20230601	31.8	31.94	31.02	31.13	52667400	31.13	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230601	10.64	10.64	10.64	10.64	0	10.64
INTG.US	The InterGroup Corporation	20230601	35.6	35.6	35.6	35.6	0	35.6
INTU.US	Intuit Inc	20230601	417.59	426	416.26	422.12	1910500	422.12	up	up	correct
INTZ.US	Intrusion Inc	20230601	1.6	1.62	1.4	1.42	133300	1.42	down	up	incorrect
INVA.US	Innoviva Inc	20230601	13.46	13.46	13.1	13.11	614300	13.11	down	up	incorrect
INVE.US	Identiv Inc	20230601	7.2	7.23	6.92	6.95	133000	6.95	down	up	incorrect
INVO.US	INVO Bioscience Inc	20230601	0.243	0.265	0.2	0.205	157300	0.205	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230601	2.95	3.06	2.877	2.93	1075100	2.93	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230601	0.89	0.89	0.89	0.89	4	0.89
INZY.US	Inozyme Pharma Inc	20230601	6.15	6.545	5.98	6.37	613200	6.37	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230601	11.22	11.22	11.22	11.22	0	11.22
IOBT.US	IO Biotech Inc. Common Stock	20230601	2.01	2.066	2	2	20200	2	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20230601	0.984	1.01	0.96	0.98	52100	0.98	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230601	41.32	43.06	40.86	42.94	1509500	42.94	up	up	correct
IOSP.US	Innospec Inc	20230601	92.69	94.36	91.74	93.74	55000	93.74	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20230601	8.75	9.14	8.6	8.73	7707800	8.73	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230601	3.15	3.39	3.06	3.21	64400	3.21	up	up	correct
IPAR.US	Inter Parfums Inc	20230601	125.86	128.91	125.86	127.1	149682	126.5172	up	up	correct
IPDN.US	Professional Diversity Network Inc	20230601	3.655	3.8106	2.57	2.9	837853	2.9	down	down	correct
IPGP.US	IPG Photonics Corporation	20230601	110.66	110.81	109.02	110.42	133300	110.42	down	down	correct
IPHA.US	Innate Pharma S.A	20230601	2.85	2.85	2.811	2.83	2900	2.83	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20230601	3.18	3.28	3.13	3.17	47200	3.17	down	down	correct
IPW.US	iPower Inc.	20230601	0.6	0.68	0.6	0.68	26400	0.68	up	up	correct
IPWR.US	Ideal Power Inc	20230601	10.786	11.29	10.786	11.29	3100	11.29	up	up	correct
IQ.US	iQIYI Inc	20230601	4.06	4.295	4.03	4.18	16493300	4.18	up	up	correct
IRBT.US	iRobot Corporation	20230601	35.56	39.41	35.5	38.73	1189200	38.73	up	up	correct
IRDM.US	Iridium Communications Inc	20230601	60	61.15	59.93	61.11	575786	60.9796	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230601	3.58	3.65	3.46	3.58	418739	3.58
IRIX.US	IRIDEX Corporation	20230601	2.15	2.19	2.15	2.16	2100	2.16	up	up	correct
IRMD.US	IRadimed Corporation	20230601	47.47	48.382	46.97	48	17200	48	up	up	correct
IROQ.US	IF Bancorp Inc	20230601	14.2	14.2	14.2	14.2	4	14.2
IRTC.US	iRhythm Technologies Inc	20230601	114.15	114.745	103.97	110.35	950600	110.35	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230601	10.87	11.05	10.77	10.88	1505000	10.88	up	up	correct
ISEE.US	IVERIC bio Inc	20230601	37.63	37.84	37.6	37.79	2243500	37.79	up	up	correct
ISIG.US	Insignia Systems Inc	20230601	7.43	7.92	7.43	7.62	3300	7.62	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230601	1.33	1.39	1.27	1.39	19300	1.39	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20230601	308	311.33	305.58	310.54	1175600	310.54	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20230601	6.57	6.69	6.5	6.68	5800	6.68	up	down	incorrect
ISTR.US	Investar Holding Corporation	20230601	11.02	11.3	11.02	11.22	14013	11.1271	up	up	correct
ISUN.US	iSun Inc	20230601	0.5435	0.544	0.5109	0.5187	464526	0.5187	down	down	correct
ITCI.US	Intra	20230601	59.28	60.46	58.33	59.53	551100	59.53	up	up	correct
ITI.US	Iteris Inc	20230601	4.55	4.69	4.4	4.52	116700	4.52	down	down	correct
ITIC.US	Investors Title Company	20230601	133.82	134	133.77	133.77	2481	133.3178	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20230601	16.23	16.39	15.555	15.85	249900	15.85	down	down	correct
ITRI.US	Itron Inc	20230601	67.6	68.22	66.8	66.97	235800	66.97	down	down	correct
ITRM.US	Iterum Therapeutics plc	20230601	1.15	1.2	1.15	1.19	35000	1.19	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230601	22.73	22.73	22.39	22.59	22904	22.4421	down	down	correct
IVA.US	Inventiva S.A	20230601	3.89	3.98	3.76	3.85	101500	3.85	down	up	incorrect
IVAC.US	Intevac Inc	20230601	4.88	4.92	4.49	4.55	303000	4.55	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230601	11.01	11.01	11.01	11.01	0	11.01
IZEA.US	IZEA Worldwide Inc	20230601	0.7297	0.76	0.7297	0.7501	40505	3.0004	up	up	correct
JACK.US	Jack in the Box Inc	20230601	86.57	88.63	86.49	87.37	334700	87.37	up	up	correct
JAGX.US	Jaguar Health Inc	20230601	0.661	0.671	0.564	0.57	1419000	0.57	down	down	correct
JAKK.US	JAKKS Pacific Inc	20230601	20.5	21.29	20.31	21.23	62300	21.23	up	up	correct
JAMF.US	Jamf Holding Corp	20230601	18.17	18.22	17.08	18.04	875300	18.04	down	down	correct
JAN.US	JanOne Inc	20230601	1.2	1.21	1.15	1.2	15600	1.2
JANX.US	Janux Therapeutics Inc. Common Stock	20230601	11.62	12.28	11.315	12.1	89300	12.1	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230601	10.25	10.25	10.25	10.25	0	10.25
JAQCU.US	Jupiter Acquisition Corp	20230601	10.02	10.3	10.02	10.259	300	10.259	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20230601	128.16	129.14	126	129.12	929900	129.12	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230601	168.03	169.55	166.73	169.33	357700	169.33	up	up	correct
JBLU.US	JetBlue Airways Corporation	20230601	6.83	6.97	6.77	6.83	9114300	6.83
JBSS.US	John B. Sanfilippo & Son Inc	20230601	115.98	116.01	112.77	114.27	54900	114.27	down	up	incorrect
JCTCF.US	Jewett	20230601	4.55	4.76	4.55	4.76	800	4.76	up	up	correct
JD.US	JD.com Inc	20230601	33.28	35.3	33.25	34.53	17095000	34.53	up	down	incorrect
JFIN.US	Jiayin Group Inc	20230601	6.2	6.47	6.01	6.3	126200	6.3	up	up	correct
JFU.US	9F Inc	20230601	4.766	4.801	4.766	4.801	900	4.801	up	up	correct
JG.US	Aurora Mobile Limited	20230601	0.3	0.32	0.29	0.3	56400	0.3
JJSF.US	J & J Snack Foods Corp	20230601	153.41	153.73	152.03	152.55	50689	151.86	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230601	152.65	152.85	150.28	151.17	714100	151.17	down	up	incorrect
JOAN.US	JOANN Inc	20230601	1.55	1.56	1.44	1.46	141700	1.46	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230601	56.44	57.57	56.44	57.1	43600	57.1	up	up	correct
JPM.US	PM	20230601	19.93	19.93	19.75	19.82	148378	19.82	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230601	4.1	4.16	4.1	4.1	13900	4.1
JRVR.US	James River Group Holdings Ltd	20230601	19.2	19.42	18.84	18.9	138479	18.8539	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230601	19.7	20.19	19.215	20.02	16914	19.6456	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20230601	1.53	1.67	1.53	1.65	235200	1.65	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20230601	0.145	0.1698	0.145	0.1529	5652	0.1529	up	down	incorrect
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230601	10.32	10.33	10.32	10.33	66100	10.33	up	up	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230601	10.49	10.49	10.49	10.49	0	10.49
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230601	0.2716	0.2884	0.1407	0.174	7725	0.174	down	down	correct
JUPW.US	Jupiter Wellness Inc	20230601	0.368	0.39	0.368	0.38	65800	0.38	up	down	incorrect
JUPWW.US	Jupiter Wellness Inc	20230601	0.06	0.06	0.06	0.06	254	0.06
JVA.US	Coffee Holding Co. Inc	20230601	1.5	1.51	1.48	1.51	11400	1.51	up	up	correct
JWEL.US	Jowell Global Ltd	20230601	0.175	0.195	0.175	0.19	163600	0.19	up	down	incorrect
JYNT.US	The Joint Corp	20230601	14.18	14.38	14.045	14.28	71900	14.28	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20230601	0.162	0.191	0.156	0.19	2101000	0.19	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20230601	14.3	15.145	14.3	14.86	24000	14.86	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20230601	61.07	63.5	60.32	62.6	76100	62.6	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230601	9.73	10.24	9.675	10.08	191500	10.08	up	up	correct
KARO.US	Karooooo Ltd	20230601	22.983	24.3	22.4	22.4	10260	21.6307	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230601	0.593	0.65	0.555	0.631	60800	0.631	up	up	correct
KBAL.US	Kimball International Inc	20230601	12.3	12.3	12.3	12.3	0	12.3
KBNT.US	Kubient Inc	20230601	0.68	0.754	0.67	0.711	88100	0.711	up	up	correct
KBNTW.US	Kubient Inc	20230601	0.028	0.028	0.0279	0.028	10955	0.028
KC.US	Kingsoft Cloud Holdings Limited	20230601	4.98	5.42	4.97	5.33	4816600	5.33	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230601	24.22	24.765	23.755	24.74	666600	24.74	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230601	31.33	31.33	31.03	31.17	7627044	30.9683	down	down	correct
KE.US	Kimball Electronics Inc	20230601	24.79	24.84	23.89	23.91	132300	23.91	down	down	correct
KELYA.US	Kelly Services Inc	20230601	17.55	17.91	17.31	17.82	201000	17.82	up	up	correct
KELYB.US	Kelly Services Inc	20230601	18.01	18.01	18.01	18.01	0	18.01
KEQU.US	Kewaunee Scientific Corporation	20230601	15.62	15.62	15.13	15.6	1300	15.6	down	up	incorrect
KERN.US	Akerna Corp	20230601	0.725	0.74	0.67	0.7	44600	0.7	down	down	correct
KERNW.US	Akerna Corp	20230601	0.0093	0.0115	0.0086	0.0113	22751	0.0113	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230601	5.86	5.86	5.86	5.86	300	5.86
KFRC.US	Kforce Inc	20230601	57.28	58.1	57.01	57.44	102291	57.095	up	down	incorrect
KHC.US	The Kraft Heinz Company	20230601	38.28	38.47	38.11	38.19	6727000	37.7933	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230601	43.4	43.8	42.69	43.125	53700	43.125	down	up	incorrect
KINS.US	Kingstone Companies Inc	20230601	1.355	1.45	1.31	1.31	29100	1.31	down	up	incorrect
KIRK.US	Kirkland's Inc	20230601	2.88	2.96	2.84	2.88	24500	2.88
KLAC.US	KLA Corporation	20230601	445.4	455.73	437.2	452.53	1266600	452.53	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20230601	0	0	0	0	0	0
KLIC.US	Kulicke and Soffa Industries Inc	20230601	53.07	53.39	52.06	53.11	472909	52.9305	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20230601	1.69	1.725	1.61	1.64	226000	1.64	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20230601	7.94	8.26	7.7	8.08	348800	8.08	up	up	correct
KMDA.US	Kamada Ltd	20230601	4.83	4.83	4.65	4.72	37100	4.72	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230601	3.51	3.65	3.5	3.63	145600	3.63	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230601	13.86	14.24	13.76	14.16	167600	14.16	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20230601	304.7	312.5	301.785	312.48	157000	312.48	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230601	4.25	4.5	4	4.3	568500	4.3	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20230601	5.98	6.44	5.67	6.35	607300	6.35	up	up	correct
KOPN.US	Kopin Corporation	20230601	2.22	2.5	2.17	2.27	3124700	2.27	up	up	correct
KORE.US	WT	20230601	0.12	0.12	0.12	0.12	676	0.12
KOSS.US	Koss Corporation	20230601	3.8	3.93	3.77	3.87	27000	3.87	up	up	correct
KPLT.US	Katapult Holdings Inc	20230601	0.51	0.549	0.45	0.54	131100	0.54	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230601	0.035	0.0353	0.0269	0.0269	93471	0.0269	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230601	1.95	1.99	1.66	1.665	233400	1.665	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230601	2.27	2.28	2.17	2.2	1562800	2.2	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20230601	3.2	3.35	3	3	101800	3	down	down	correct
KRKR.US	36Kr Holdings Inc	20230601	1.01	1.01	0.984	1	27700	1	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20230601	3.67	3.74	3.612	3.67	19100	3.67
KRNL.US	Kernel Group Holdings Inc	20230601	10.45	10.45	10.45	10.45	0	10.45
KRNLU.US	Kernel Group Holdings Inc	20230601	10.54	10.54	10.54	10.54	0	10.54
KRNLW.US	Kernel Group Holdings Inc	20230601	0.1244	0.1244	0.1244	0.1244	2144	0.1244
KRNT.US	Kornit Digital Ltd	20230601	22.4	23.59	22.08	22.86	514500	22.86	up	up	correct
KRNY.US	Kearny Financial Corp	20230601	6.89	7.01	6.77	6.85	193700	6.85	down	down	correct
KRON.US	Kronos Bio Inc	20230601	1.66	1.71	1.6	1.63	205176	1.63	down	down	correct
KROS.US	Keros Therapeutics Inc	20230601	47.81	48.4	47.18	47.8	198100	47.8	down	up	incorrect
KRT.US	Karat Packaging Inc	20230601	16	16.04	15.85	16	13700	16
KRTX.US	Karuna Therapeutics Inc	20230601	227.61	230.81	226.43	229.26	250100	229.26	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20230601	81.13	84.99	81.13	84.47	121500	84.47	up	up	correct
KRYS.US	Krystal Biotech Inc	20230601	118	122.266	114.94	116.84	254800	116.84	down	down	correct
KSPN.US	Kaspien Holdings Inc	20230601	0.3	0.3299	0.2701	0.2754	40946	0.2754	down	down	correct
KTCC.US	Key Tronic Corporation	20230601	5.39	5.46	5.33	5.35	15700	5.35	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230601	13.13	13.66	13.12	13.6	491700	13.6	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20230601	3	3.15	3	3.104	6000	3.104	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20230601	0.368	0.38	0.33	0.35	9800	0.35	down	up	incorrect
KURA.US	Kura Oncology Inc	20230601	13.36	14.1	12.97	13.5	1042800	13.5	up	up	correct
KVHI.US	KVH Industries Inc	20230601	8.94	9.25	8.81	9.13	60000	9.13	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20230601	10.26	10.27	10.26	10.27	12400	10.27	up	up	correct
KXIN.US	Kaixin Auto Holdings	20230601	0.25	0.33	0.24	0.3	2211900	0.3	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20230601	29.4	30.045	28.86	29.4	251100	29.4
KZIA.US	Kazia Therapeutics Limited	20230601	1.18	1.22	1.14	1.19	11800	1.19	up	up	correct
KZR.US	Kezar Life Sciences Inc	20230601	2.84	2.89	2.76	2.78	396600	2.78	down	down	correct
LABP.US	Landos Biopharma Inc	20230601	2.85	2.97	2.5	2.75	84900	2.75	down	down	correct
LAKE.US	Lakeland Industries Inc	20230601	10.96	11.3	10.95	10.95	15000	10.95	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20230601	89.85	91.66	89.115	91.51	324841	90.317	up	up	correct
LANC.US	Lancaster Colony Corporation	20230601	196.58	198.74	196.5501	196.98	92865	196.1465	up	up	correct
LAND.US	Gladstone Land Corporation	20230601	15.85	15.9997	15.62	15.89	146797	15.8459	up	up	correct
LANDM.US	Gladstone Land Corporation	20230601	23.58	23.7	23.535	23.535	2100	23.4331	down	down	correct
LANDO.US	Gladstone Land Corporation	20230601	21.54	21.929	21.448	21.78	12400	21.6531	up	up	correct
LARAX.US	LARAX	20230601	8.74	8.74	8.74	8.74	0	8.74
LARK.US	Landmark Bancorp Inc	20230601	20.6	20.79	20.6	20.79	1000	20.79	up	up	correct
LASR.US	nLIGHT Inc	20230601	14.32	14.32	13.365	14.03	225000	14.03	down	down	correct
LAUR.US	Laureate Education Inc	20230601	12.13	12.34	11.97	12.23	748500	12.23	up	up	correct
LAZR.US	Luminar Technologies Inc	20230601	6.82	7.005	6.595	6.9	5485200	6.9	up	up	correct
LAZY.US	Lazydays Holdings Inc	20230601	11.93	11.935	11.38	11.46	59800	11.46	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230601	13.15	13.47	12.99	13.35	254900	13.35	up	down	incorrect
LBC.US	Luther Burbank Corporation	20230601	8.66	8.91	8.525	8.81	43200	8.81	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230601	6.95	7.33	6.51	7.29	123600	7.29	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230601	73.89	74.69	72.54	74.46	196600	74.46	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230601	74.17	74.97	72.5	74.65	711300	74.65	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20230601	22.91	23	22.41	23	3800	22.5663	up	up	correct
LBTYA.US	Liberty Global plc	20230601	16.31	16.38	15.88	15.95	2422000	15.95	down	down	correct
LBTYB.US	Liberty Global plc	20230601	17	17	17	17	0	17
LBTYK.US	Liberty Global plc	20230601	17.09	17.14	16.77	16.82	3060500	16.82	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20230601	10.11	10.11	10.11	10.11	0	10.11
LCAA.US	L Catterton Asia Acquisition Corp	20230601	10.35	10.35	10.34	10.34	6700	10.34	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230601	10.41	10.41	10.41	10.41	0	10.41
LCAAW.US	L Catterton Asia Acquisition Corp	20230601	0.49	0.52	0.49	0.52	1100	0.52	up	down	incorrect
LCAHU.US	Landcadia Holdings IV Inc	20230601	10.15	10.15	10.15	10.15	0	10.15
LCID.US	Lucid Group Inc. Common Stock	20230601	6.78	6.82	6.2	6.5	161052800	6.5	down	down	correct
LCNB.US	LCNB Corp	20230601	13.73	13.74	13.33	13.4	45500	13.4	down	down	correct
LCRDX.US	LCRDX	20230601	8.74	8.74	8.74	8.74	0	8.74
LCRUX.US	LCRUX	20230601	8.74	8.74	8.74	8.74	0	8.74
LCUT.US	Lifetime Brands Inc	20230601	4.89	4.96	4.75	4.9	77500	4.9	up	down	incorrect
LE.US	Lands' End Inc	20230601	7.39	8.78	7.075	8.3	1199500	8.3	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20230601	170.13	175.47	169.845	175.25	445953	174.6728	up	up	correct
LEDS.US	SemiLEDs Corporation	20230601	2.53	2.8	2.47	2.62	114400	2.62	up	up	correct
LEE.US	Lee Enterprises Incorporated	20230601	13.54	13.86	13.5	13.75	12300	13.75	up	up	correct
LEGH.US	Legacy Housing Corporation	20230601	19.03	19.4	18.855	19.1	41900	19.1	up	up	correct
LEGN.US	Legend Biotech Corporation	20230601	64.88	65.44	63.38	63.62	873500	63.62	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230601	48.54	48.54	48.54	48.54	0	48.0536
LESL.US	Leslie's Inc	20230601	9.59	9.82	9.34	9.79	2884600	9.79	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20230601	0.75	0.774	0.74	0.76	42000	0.76	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20230601	0.12	0.19	0.12	0.1886	6716	0.1886	up	up	correct
LFMD.US	LifeMD Inc	20230601	1.95	2.18	1.95	2.18	74100	2.18	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230601	16	16.39	16	16.39	3600	16.39	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230601	8.13	8.355	8.02	8.32	516200	8.32	up	up	correct
LFUS.US	Littelfuse Inc	20230601	256.78	259.37	253.49	256.7	87300	256.7	down	down	correct
LFVN.US	LifeVantage Corporation	20230601	4.63	4.92	4.56	4.63	39200	4.63
LGHL.US	Lion Group Holding Ltd	20230601	0.095	0.097	0.09	0.09	1849100	0.09	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230601	0.0122	0.0122	0.011	0.011	102913	0.011	down	down	correct
LGIH.US	LGI Homes Inc	20230601	113.6	115.73	113.6	114.84	109800	114.84	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230601	70.04	71.56	69.4	71.2	103300	71.2	up	up	correct
LGO.US	Largo Resources Ltd	20230601	3.84	3.88	3.6	3.8	46800	3.8	down	up	incorrect
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230601	10.81	10.81	10.81	10.81	0	10.81
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230601	10.95	10.95	10.95	10.95	0	10.95
LGVN.US	Longeveron Inc	20230601	2.99	3.22	2.99	3.16	23000	3.16	up	up	correct
LI.US	Li Auto Inc	20230601	28.9	29.5	28.2	29.15	7393624	29.15	up	up	correct
LIAN.US	LianBio American Depositary Shares	20230601	2.58	2.59	2.4	2.41	60500	2.41	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230601	10.87	10.87	10.87	10.87	0	10.87
LIDR.US	Aeye Inc	20230601	0.203	0.219	0.2	0.212	823100	0.212	up	up	correct
LIDRW.US	AEye Inc	20230601	0.014	0.024	0.01	0.01	51400	0.01	down	down	correct
LIFE.US	aTyr Pharma Inc	20230601	2.27	2.31	2.224	2.27	424300	2.27
LILA.US	Liberty Latin America Ltd	20230601	7.33	7.54	7.26	7.28	265800	7.28	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20230601	7.29	7.51	7.23	7.27	946800	7.27	down	down	correct
LILM.US	Lilium NV	20230601	1	1.17	0.98	1.17	3024600	1.17	up	up	correct
LILMW.US	Lilium Equity Warrants	20230601	0.125	0.145	0.125	0.145	21000	0.145	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20230601	6.42	6.59	6.31	6.53	73700	6.53	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230601	9.49	9.89	9.36	9.73	315300	9.73	up	up	correct
LINK.US	Interlink Electronics Inc	20230601	9.33	10	9.33	9.8	1166	9.8	up	up	correct
LIQT.US	LiqTech International Inc	20230601	3.3	3.54	3.2	3.42	21800	3.42	up	up	correct
LITE.US	Lumentum Holdings Inc	20230601	52.94	53.61	52.21	52.22	795400	52.22	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230601	2.59	2.59	2.42	2.43	73300	2.43	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230601	10.24	10.24	10.24	10.24	200	10.24
LITTU.US	Logistics Innovation Technologies Corp. Units	20230601	10.22	10.7	10.22	10.22	4200	10.22
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230601	0.0011	0.0099	0.0011	0.0026	5613	0.0026	up	up	correct
LIVE.US	Live Ventures Incorporated	20230601	24.38	24.8	24.3	24.77	3000	24.77	up	up	correct
LIVN.US	LivaNova PLC	20230601	44.42	45.65	44.2	45.6	340200	45.6	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230601	0.672	0.68	0.6392	0.6625	2986	6.625	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230601	0.077	0.077	0.077	0.077	0	0.077
LIZI.US	Lizhi Inc	20230601	0.829	0.872	0.81	0.844	149700	0.844	up	up	correct
LKCO.US	Luokung Technology Corp	20230601	1.41	1.439	1.353	1.41	58000	1.41
LKFN.US	Lakeland Financial Corporation	20230601	50.59	52.14	50.3	51.5	211600	51.5	up	up	correct
LKQ.US	LKQ Corporation	20230601	52.94	53.07	51.87	52.08	1201600	52.08	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230601	62.87	64.11	62.64	64.02	85900	64.02	up	up	correct
LMB.US	Limbach Holdings Inc	20230601	20.69	21.03	20	21.01	76300	21.01	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230601	0.396	0.427	0.341	0.355	526200	0.355	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20230601	0.03	0.0479	0.03	0.0479	0	0.0479	up	up	correct
LMFA.US	LM Funding America Inc	20230601	0.74	0.74	0.709	0.735	82700	0.735	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230601	6.87	6.95	6.66	6.95	3400	6.95	up	up	correct
LMNR.US	Limoneira Company	20230601	16.01	16.28	15.9301	16.25	45868	16.25	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20230601	1.3	1.3	1.3	1.3	0	1.3
LNSR.US	LENSAR Inc	20230601	3.02	3.234	2.971	3.01	25800	3.01	down	down	correct
LNT.US	Alliant Energy Corporation	20230601	51.7	51.73	50.28	50.91	2800800	50.91	down	down	correct
LNTH.US	Lantheus Holdings Inc	20230601	87.27	89.71	86.29	89.08	795800	89.08	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20230601	4.82	4.83	4.81	4.83	7800	4.83	up	up	correct
LOB.US	Live Oak Bancshares Inc	20230601	21.99	22.98	21.66	22.74	262587	22.7101	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20230601	9.15	9.37	9.11	9.28	321800	9.28	up	up	correct
LOGI.US	Logitech International S.A	20230601	63.62	64.03	63.19	63.5	482400	63.5	down	up	incorrect
LOOP.US	Loop Industries Inc	20230601	3.05	3.127	3.05	3.06	8300	3.06	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230601	104.82	105.66	104.6	104.72	156600	104.72	down	down	correct
LOVE.US	The Lovesac Company	20230601	21.03	21.77	20.73	21.49	296400	21.49	up	up	correct
LPCN.US	Lipocine Inc	20230601	4.61	4.65	4.3	4.31	7100	4.31	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20230601	195.22	197.15	190.13	195.79	653400	195.79	up	down	incorrect
LPRO.US	Open Lending Corporation	20230601	10.18	10.505	9.92	10.37	597600	10.37	up	up	correct
LPSN.US	LivePerson Inc	20230601	3.65	3.77	3.49	3.58	1676200	3.58	down	down	correct
LPTH.US	LightPath Technologies Inc	20230601	1.45	1.49	1.4	1.45	20000	1.45
LPTX.US	Leap Therapeutics Inc	20230601	1	1.02	0.8825	0.9332	326338	9.332	down	down	correct
LQDA.US	Liquidia Corporation	20230601	8.08	8.8	8.03	8.63	460100	8.63	up	up	correct
LQDT.US	Liquidity Services Inc	20230601	15.18	15.35	15.01	15.18	113000	15.18
LRCX.US	Lam Research Corporation	20230601	616.7	625.475	604.67	619.86	1455738	618.1561	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230601	20.25	20.25	19.2	19.903	19500	19.903	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20230601	3.69	4	3.65	3.82	390400	3.82	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230601	11.31	11.31	11.3	11.3	500	11.3	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20230601	81.87	83.85	80.38	83.09	1961500	83.09	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20230601	6.84	7.61	6.84	7.51	64300	7.51	up	up	correct
LSEAW.US	Landsea Homes Corporation	20230601	0.1562	0.1562	0.1551	0.1552	3447	0.1552	down	down	correct
LSTR.US	Landstar System Inc	20230601	175.71	180.37	174.79	179.54	304800	179.54	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230601	28.13	28.91	27.63	28.59	930300	28.59	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20230601	27.99	27.99	27.99	27.99	4	27.99
LSXMK.US	The Liberty SiriusXM Group	20230601	28	28.87	27.63	28.6	703000	28.6	up	up	correct
LTAFX.US	Altst Strgs Fd A	20230601	5.07	5.07	5.07	5.07	0	5.07
LTBR.US	Lightbridge Corporation	20230601	4.37	4.68	4.3	4.57	76400	4.57	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20230601	4.8	4.8	4.8	4.8	0	4.8
LTCH.US	Latch Inc	20230601	0.96	1.07	0.89	1.03	1673600	1.03	up	up	correct
LTCHW.US	Latch Inc	20230601	0.078	0.09	0.059	0.07	207100	0.07	down	up	incorrect
LTIFX.US	LTIFX	20230601	5.13	5.13	5.13	5.13	0	5.13
LTRN.US	Lantern Pharma Inc	20230601	5.22	5.4	5.17	5.31	16000	5.31	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230601	0.64	0.64	0.62	0.633	138700	0.633	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230601	24.95	24.95	22	22	1500	22	down	up	incorrect
LTRX.US	Lantronix Inc	20230601	4.37	4.4	4.2	4.36	478800	4.36	down	down	correct
LTRYW.US	Lottery Com	20230601	0.0081	0.015	0.0081	0.012	27690	0.012	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230601	1.6	1.64	1.565	1.624	22800	1.624	up	up	correct
LULU.US	Lululemon Athletica Inc	20230601	330.91	334.68	326.93	328.35	4166100	328.35	down	down	correct
LUMO.US	Lumos Pharma Inc	20230601	3.67	3.82	3.55	3.59	18400	3.59	down	down	correct
LUNA.US	Luna Innovations Incorporated	20230601	9.27	9.38	9.13	9.14	169600	9.14	down	down	correct
LUNG.US	Pulmonx Corporation	20230601	11.48	12.35	11.48	12.14	306900	12.14	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230601	2.4	2.465	2.35	2.42	38300	2.42	up	down	incorrect
LVO.US	LiveOne Inc	20230601	1.14	1.24	1.12	1.2	85800	1.2	up	up	correct
LVOX.US	LiveVox Holding Inc	20230601	2.73	2.85	2.707	2.76	109200	2.76	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20230601	2.68	2.68	2.68	2.68	0	2.68
LVOXW.US	LiveVox Holding Inc	20230601	0.29	0.29	0.28	0.28	11300	0.28	down	down	correct
LVTX.US	Lava Therapeutics B.V	20230601	1.93	1.93	1.83	1.9	261700	1.9	down	down	correct
LWAY.US	Lifeway Foods Inc	20230601	6	6.03	6	6.03	1100	6.03	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230601	7.41	7.46	7.06	7.38	1139000	7.38	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20230601	2.05	2.18	1.97	2.13	446000	2.13	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230601	0.583	0.64	0.553	0.627	278100	0.627	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230601	2.67	2.73	2.55	2.71	14233600	2.71	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230601	3.19	3.41	2.865	3.33	1686000	3.33	up	up	correct
LYFT.US	Lyft Inc	20230601	8.99	9.55	8.943	9.36	15488100	9.36	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20230601	2.63	2.75	2.62	2.7	204000	2.7	up	down	incorrect
LYTS.US	LSI Industries Inc	20230601	11.63	12.04	11.49	11.83	142800	11.83	up	up	correct
LZ.US	LegalZoom.com Inc	20230601	11.17	11.72	11.07	11.61	1108800	11.61	up	down	incorrect
MACA.US	Moringa Acquisition Corp	20230601	10.34	10.34	10.34	10.34	0	10.34
MACAU.US	Moringa Acquisition Corp	20230601	10.25	10.25	10.25	10.25	0	10.25
MACK.US	Merrimack Pharmaceuticals Inc	20230601	12.47	12.78	12.47	12.67	33300	12.67	up	up	correct
MANH.US	Manhattan Associates Inc	20230601	180.57	184.01	179.01	183.43	329300	183.43	up	up	correct
MAPS.US	WM Technology Inc	20230601	1.02	1.025	0.895	0.9	255000	0.9	down	down	correct
MAPSW.US	WM Technology Inc	20230601	0.0818	0.096	0.0818	0.096	400	0.096	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230601	10.85	10.85	10.85	10.85	600	10.85
MAQCU.US	Maquia Capital Acquisition Corporation	20230601	11.71	11.71	11.71	11.71	100	11.71
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230601	0.0402	0.0402	0.0351	0.0351	4900	0.0351	down	down	correct
MAR.US	Marriott International Inc	20230601	167.79	172.15	166.83	171.14	1791600	171.14	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20230601	9.66	10.38	9.53	9.99	30340000	9.99	up	up	correct
MARK.US	Remark Holdings Inc	20230601	1.17	1.35	1.16	1.29	1065400	1.29	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20230601	7.14	7.47	7.12	7.47	4800	7.47	up	up	correct
MASI.US	Masimo Corporation	20230601	161.82	166.02	160.86	165.32	471700	165.32	up	up	correct
MASS.US	908 Devices Inc	20230601	8.67	9.17	8.432	8.75	261200	8.75	up	down	incorrect
MAT.US	Mattel Inc	20230601	17.39	17.53	17.26	17.53	1617600	17.53	up	up	correct
MATW.US	Matthews International Corporation	20230601	38.61	38.8	37.99	38.75	65400	38.75	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230601	27.66	29.38	27.47	29.03	1044600	29.03	up	up	correct
MAYS.US	J.W. Mays Inc	20230601	45.37	45.37	45.37	45.37	0	45.37
MBCN.US	Middlefield Banc Corp	20230601	25.02	26.5	25.02	26.03	31700	26.03	up	up	correct
MBIN.US	Merchants Bancorp	20230601	22.91	23.42	22.76	23.32	49446	23.2508	up	up	correct
MBINN.US	Merchants Bancorp	20230601	17.56	18.39	17.56	18.07	11000	17.7008	up	up	correct
MBINO.US	Merchants Bancorp	20230601	19	19.65	19	19.64	8600	19.2762	up	up	correct
MBINP.US	Merchants Bancorp	20230601	20.19	21.31	20.19	21.1	10900	20.6952	up	down	incorrect
MBIO.US	Mustang Bio Inc	20230601	6.35	6.48	6.06	6.26	44200	6.26	down	down	correct
MBNKP.US	Medallion Bank	20230601	22.09	22.6	22.01	22.2	2700	21.714	up	up	correct
MBOT.US	Microbot Medical Inc	20230601	1.97	2.27	1.91	2.16	930100	2.16	up	up	correct
MBRX.US	Moleculin Biotech Inc	20230601	0.634	0.6383	0.57	0.5721	120485	0.5721	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20230601	11.02	11.02	11.02	11.02	0	11.02
MBTCR.US	Nocturne Acquisition Corporation	20230601	0.1152	0.1152	0.1152	0.1152	2000	0.1152
MBTCU.US	Nocturne Acquisition Corporation	20230601	11	11	11	11	0	11
MBUU.US	Malibu Boats Inc	20230601	52.45	52.7	51.93	52.14	120100	52.14	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230601	25.94	26.71	25.12	26.47	22900	26.47	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230601	10.83	10.83	10.83	10.83	0	10.83
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230601	0.1818	0.1857	0.1818	0.1857	1974	0.1857	up	up	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230601	10.46	10.46	10.46	10.46	0	10.46
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230601	10.5	10.5	10.5	10.5	0	10.5
MCBC.US	Macatawa Bank Corporation	20230601	8.76	8.88	8.74	8.75	28100	8.75	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230601	16.43	16.79	16.355	16.52	14900	16.52	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230601	26.46	26.77	26.2	26.52	88200	26.52	up	up	correct
MCHP.US	Microchip Technology Incorporated	20230601	75.85	77.44	74.17	76.66	5417800	76.66	up	up	correct
MCHX.US	Marchex Inc	20230601	1.95	1.96	1.94	1.96	9400	1.96	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230601	4.97	5.14	4.82	5.01	2926459	5.01	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20230601	64.78	66.52	64.21	65.99	69500	65.99	up	up	correct
MDB.US	MongoDB Inc	20230601	285.73	294.98	275.76	293.96	4200200	293.96	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230601	278	283.43	266.12	269.04	332600	269.04	down	down	correct
MDGS.US	Medigus Ltd	20230601	4.28	4.46	4.28	4.35	13300	4.35	up	up	correct
MDIA.US	MediaCo Holding Inc	20230601	1.16	1.235	1.16	1.2	2800	1.2	up	up	correct
MDJH.US	MDJM Ltd	20230601	1.65	1.74	1.65	1.74	1600	1.74	up	down	incorrect
MDLZ.US	Mondelez International Inc	20230601	73.62	73.73	72.965	73.61	5445213	73.2229	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230601	0.609	0.61	0.568	0.61	9900	0.61	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230601	5.153	5.31	5.07	5.205	12700	5.205	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20230601	20.4	20.4	20.4	20.4	100	20.4
MDRX.US	Allscripts Healthcare Solutions Inc	20230601	11.8	11.99	11.69	11.89	859500	11.89	up	up	correct
MDVL.US	Medavail Holdings Inc	20230601	0.253	0.32	0.244	0.28	259100	0.28	up	up	correct
MDWD.US	MediWound Ltd	20230601	9.13	9.163	8.76	8.96	29300	8.96	down	down	correct
MDWT.US	Midwest Holding Inc	20230601	25.68	25.85	25.68	25.775	4100	25.775	up	up	correct
MDXG.US	MiMedx Group Inc	20230601	5.81	5.99	5.68	5.79	559443	5.79	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230601	3.62	3.85	3.57	3.8	324200	3.8	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230601	1.92	1.99	1.86	1.98	2403900	1.98	up	up	correct
MEDP.US	Medpace Holdings Inc	20230601	206.89	209.51	202.02	206.89	252100	206.89
MEDS.US	TRxADE HEALTH Inc	20230601	0.305	0.54	0.305	0.39	1151307	5.85	up	up	correct
MEIP.US	MEI Pharma Inc	20230601	7.74	7.74	7.42	7.55	138900	7.55	down	down	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230601	10.34	10.34	10.33	10.33	4300	10.33	down	down	correct
MELI.US	MercadoLibre Inc	20230601	1240.09	1278.47	1232	1258.02	344300	1258.02	up	down	incorrect
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230601	26.54	26.54	26.54	26.54	0	26.54
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230601	31.34	31.34	31.34	31.34	0	31.34
MEOH.US	Methanex Corporation	20230601	41.08	42.155	40.91	41.72	243655	41.5338	up	down	incorrect
MERC.US	Mercer International Inc	20230601	8.68	8.76	8.39	8.46	687560	8.3799	down	down	correct
MESA.US	Mesa Air Group Inc	20230601	1.64	1.68	1.6	1.66	137800	1.66	up	up	correct
MESO.US	Mesoblast Limited	20230601	3.42	3.65	3.4	3.52	169600	3.52	up	up	correct
METC.US	Ramaco Resources Inc	20230601	7.36	7.6	7.26	7.55	421500	7.55	up	up	correct
METCL.US	METCL	20230601	25.54	25.54	25.54	25.54	400	25.54
METX.US	Meten EdtechX Education Group Ltd	20230601	0.2	0.2	0.19	0.19	68400	0.19	down	up	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20230601	0.0499	0.0499	0.0499	0.0499	200	0.0499
MF.US	Missfresh Limited American Depositary Shares	20230601	0.542	0.55	0.522	0.53	54400	0.53	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20230601	2.45	2.45	2.295	2.4	14300	2.4	down	up	incorrect
MFIN.US	Medallion Financial Corp	20230601	6.38	6.63	6.3	6.55	20600	6.55	up	up	correct
MGEE.US	MGE Energy Inc	20230601	72.15	72.15	70.34	70.86	62000	70.86	down	down	correct
MGI.US	MoneyGram International Inc	20230601	10.99	10.99	10.99	10.99	0	10.99
MGIC.US	Magic Software Enterprises Ltd	20230601	11.94	11.94	11.4	11.4	38100	11.4	down	up	incorrect
MGNI.US	Magnite Inc	20230601	11.81	13.17	11.81	12.98	2973300	12.98	up	up	correct
MGNX.US	MacroGenics Inc	20230601	4.67	4.75	4.56	4.62	418000	4.62	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20230601	95.7	97.74	94.69	96.8	84500	96.8	up	up	correct
MGRC.US	McGrath RentCorp	20230601	88.81	89.36	87.72	89.18	186800	89.18	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230601	0.63	0.7	0.63	0.68	1351200	0.68	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20230601	6.91	7.07	6.805	6.89	42700	6.89	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230601	10.15	10.15	10.15	10.15	400	10.15
MHLD.US	Maiden Holdings Ltd	20230601	2.04	2.08	2.02	2.05	37100	2.05	up	up	correct
MIDD.US	The Middleby Corporation	20230601	132	134	131.08	133.18	518695	133.18	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230601	2.63	2.81	2.45	2.6	16000	2.6	down	down	correct
MIND.US	MIND Technology Inc	20230601	0.65	0.65	0.62	0.63	54200	0.63	down	down	correct
MINDP.US	MIND Technology Inc	20230601	7.525	7.69	6.75	7.35	18900	7.35	down	down	correct
MINM.US	Minim Inc. Common Stock	20230601	4.17	4.77	4.16	4.49	315100	4.49	up	up	correct
MIR.US	WT	20230601	1.45	1.525	1.45	1.5	18593	1.5	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230601	26.25	26.25	25.57	26.11	317500	26.11	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230601	0.99	0.99	0.91	0.923	14700	0.923	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20230601	3.94	4.04	3.69	3.7	119000	3.7	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230601	10.34	10.34	10.34	10.34	194	10.34
MITAU.US	Coliseum Acquisition Corp. Unit	20230601	10.33	10.33	10.33	10.33	300	10.33
MITAW.US	Coliseum Acquisition Corp. Warrant	20230601	0.07	0.08	0.07	0.08	0	0.08	up	up	correct
MITK.US	Mitek Systems Inc	20230601	10.27	10.32	10.06	10.23	248300	10.23	down	up	incorrect
MKSI.US	MKS Instruments Inc	20230601	97.16	100.34	95.24	99.15	583600	99.15	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230601	2.31	2.38	2.28	2.34	40700	2.34	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20230601	273.7	277.43	272.85	277.33	270700	277.33	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20230601	129.21	129.6	126.66	128.23	53400	128.23	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230601	10.58	10.58	10.58	10.58	100	10.58
MLACU.US	Malacca Straits Acquisition Company Limited	20230601	10.41	10.41	10.41	10.41	100	10.41
MLACW.US	Malacca Straits Acquisition Company Limited	20230601	0.039	0.039	0.039	0.039	50	0.039
MLCO.US	Melco Resorts & Entertainment Limited	20230601	10.9	11.52	10.59	11.12	6985600	11.12	up	up	correct
MLKN.US	MillerKnoll Inc	20230601	13.37	13.79	13.2	13.53	838400	13.53	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20230601	15.1	15.78	15.1	15.64	7200	15.64	up	down	incorrect
MMAT.US	Meta Materials Inc	20230601	0.22	0.22	0.2	0.21	8030700	0.21	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20230601	2.04	2.18	2.04	2.09	48300	2.09	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230601	2.49	2.65	2.49	2.55	33100	2.55	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230601	82.12	82.96	81.08	82.89	181800	82.89	up	up	correct
MMYT.US	MakeMyTrip Limited	20230601	26.02	27.05	25.96	26.87	201300	26.87	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20230601	1.93	1.94	1.91	1.93	9600	1.93
MNDY.US	monday.com Ltd. Ordinary Shares	20230601	176.44	183.37	172.68	181.82	804000	181.82	up	up	correct
MNKD.US	MannKind Corporation	20230601	4.64	4.64	4.47	4.48	1944600	4.48	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230601	3.52	3.555	3.44	3.55	188300	3.55	up	up	correct
MNOV.US	MediciNova Inc	20230601	2.11	2.22	2.11	2.2	10900	2.2	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20230601	1.28	1.28	0.86	1.05	7056200	1.05	down	up	incorrect
MNRO.US	Monro Inc	20230601	41.5	41.77	40.88	41.34	268700	41.06	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230601	21.44	21.55	21.11	21.41	10600	21.41	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20230601	22.04	22.04	22.04	22.04	300	21.5859
MNST.US	Monster Beverage Corporation	20230601	58.57	59.56	58.56	59.36	4084700	59.36	up	up	correct
MNTK.US	Montauk Renewables Inc	20230601	6.99	7.02	6.77	6.91	323500	6.91	down	down	correct
MNTS.US	Momentus Inc	20230601	0.35	0.35	0.321	0.327	508300	0.327	down	down	correct
MNTSW.US	Momentus Inc	20230601	0.0387	0.0387	0.03	0.03	17377	0.03	down	down	correct
MNTV.US	Momentive Global Inc	20230601	9.45	9.45	9.45	9.45	0	9.45
MNTX.US	Manitex International Inc	20230601	4.51	4.7	4.5	4.63	9200	4.63	up	down	incorrect
MODV.US	ModivCare Inc	20230601	44.93	47.77	44.08	46.89	115000	46.89	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20230601	19.05	19.41	18.8	19.4	33200	19.4	up	up	correct
MOGO.US	Mogo Inc	20230601	0.71	0.72	0.69	0.691	114500	0.691	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230601	6.28	6.29	6.13	6.29	4900	6.29	up	down	incorrect
MOMO.US	Momo Inc	20230601	8.08	8.615	8.08	8.56	1131500	8.56	up	down	incorrect
MOR.US	MorphoSys AG	20230601	6.35	6.45	6.35	6.36	24100	6.36	up	down	incorrect
MORF.US	Morphic Holding Inc	20230601	57.51	58.29	56.04	56.47	362900	56.47	down	down	correct
MORN.US	Morningstar Inc	20230601	204.6	205.48	201.32	203.96	109000	203.96	down	down	correct
MOTS.US	Motus GI Holdings Inc	20230601	0.69	0.72	0.65	0.66	46800	0.66	down	down	correct
MOVE.US	Movano Inc	20230601	1.03	1.05	1	1.015	26100	1.015	down	down	correct
MOXC.US	Moxian Inc	20230601	0.974	0.99	0.973	0.99	36300	0.99	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230601	5.49	5.49	5.06	5.13	120800	5.13	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20230601	22.33	23.03	22.13	22.73	53600	22.73	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230601	10.45	10.49	10.45	10.49	5700	10.49	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20230601	495	504.375	487.66	499.29	734167	498.3431	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230601	4.74	4.83	4.65	4.78	3182700	4.78	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230601	0.6799	0.7125	0.6501	0.6545	65347	2.618	down	down	correct
MRAM.US	Everspin Technologies Inc	20230601	8.58	8.88	8.52	8.69	123800	8.69	up	up	correct
MRBK.US	Meridian Corporation	20230601	9.75	9.79	9.55	9.64	26676	9.64	down	down	correct
MRCC.US	Monroe Capital Corporation	20230601	7.35	7.462	7.25	7.4	47821	7.1738	up	up	correct
MRCY.US	Mercury Systems Inc	20230601	40.59	41.55	40.15	40.18	340200	40.18	down	down	correct
MREO.US	Mereo BioPharma Group plc	20230601	1.02	1.04	0.991	1.01	846200	1.01	down	up	incorrect
MRIN.US	Marin Software Incorporated	20230601	0.73	0.74	0.7	0.73	19800	0.73
MRKR.US	Marker Therapeutics Inc	20230601	1.66	1.9	1.57	1.68	1699300	1.68	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230601	5.8	5.94	5.8	5.94	2800	5.94	up	up	correct
MRNA.US	Moderna Inc	20230601	128.44	129.09	125.5	128.52	1942200	128.52	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230601	7.09	7.29	6.96	7.22	744800	7.22	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20230601	7.51	7.96	7.38	7.57	1654000	7.57	up	up	correct
MRTN.US	Marten Transport Ltd	20230601	21.19	21.438	20.9306	21.41	553270	21.3522	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20230601	36.83	37.33	35.88	37.01	712900	37.01	up	up	correct
MRUS.US	Merus N.V	20230601	21.48	22.91	21.32	22.49	209000	22.49	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230601	12.86	13.3	12.4	13.17	3595800	13.17	up	up	correct
MRVL.US	Marvell Technology Inc	20230601	59.39	62.1	58.61	61.1	24980260	61.1	up	up	correct
MS.US	PO	20230601	18.69	18.87	18.6	18.72	81751	18.4563	up	up	correct
MSBI.US	Midland States Bancorp Inc	20230601	19.47	19.86	19.27	19.69	64700	19.69	up	up	correct
MSDA.US	MSD Acquisition Corp	20230601	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230601	81.78	81.78	77.99	79.71	205300	79.71	down	down	correct
MSFIX.US	The Multi	20230601	10.39	10.39	10.39	10.39	0	10.39
MSFT.US	Microsoft Corporation	20230601	325.93	333.53	324.72	332.58	26773900	332.58	up	up	correct
MSGM.US	Motorsport Games Inc	20230601	4.41	4.41	4.252	4.4	9800	4.4	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230601	298.5	307.73	295.64	299.94	548900	299.94	up	down	incorrect
MSVB.US	Mid	20230601	10.11	10.11	10.06	10.06	1900	10.06	down	down	correct
MTAC.US	MedTech Acquisition Corporation	20230601	10.41	10.41	10.41	10.41	94	10.41
MTACU.US	MedTech Acquisition Corporation	20230601	10.29	10.29	10.29	10.29	0	10.29
MTACW.US	MedTech Acquisition Corporation	20230601	0.09	0.09	0.09	0.09	0	0.09
MTC.US	Mmtec Inc	20230601	0.766	0.79	0.737	0.758	84300	0.758	down	down	correct
MTCH.US	Match Group Inc	20230601	35.34	38.09	35.3	38.02	10396200	38.02	up	up	correct
MTCR.US	Metacrine Inc	20230601	0.5316	0.555	0.5316	0.554	31662	0.554	up	up	correct
MTEM.US	Molecular Templates Inc	20230601	0.48	0.49	0.45	0.47	689600	0.47	down	down	correct
MTEX.US	Mannatech Incorporated	20230601	12.5424	12.5424	12.5424	12.5424	97	12.3556
MTLS.US	Materialise NV	20230601	9.4	9.82	9.35	9.66	86500	9.66	up	down	incorrect
MTRX.US	Matrix Service Company	20230601	5.44	5.54	5.4	5.49	39400	5.49	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230601	11	11	11	11	0	11
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230601	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230601	0.03	0.03	0.03	0.03	0	0.03
MTSI.US	MACOM Technology Solutions Holdings Inc	20230601	60.06	61.55	58.85	61.19	301400	61.19	up	up	correct
MTTR.US	Matterport Inc	20230601	2.94	2.98	2.75	2.92	5335700	2.92	down	down	correct
MU.US	Micron Technology Inc	20230601	68.94	69.79	68.095	69.09	18153029	69.09	up	up	correct
MULN.US	Mullen Automotive Inc	20230601	0.72	0.79	0.68	0.74	39515700	0.74	up	down	incorrect
MVBF.US	MVB Financial Corp	20230601	17.86	18.35	17.7	18.02	14200	18.02	up	up	correct
MVIS.US	MicroVision Inc	20230601	4.64	5.07	4.53	5	5274100	5	up	down	incorrect
MVST.US	Microvast Holdings Inc	20230601	1.24	1.31	1.21	1.27	2816200	1.27	up	up	correct
MVSTW.US	Microvast Holdings Inc	20230601	0.2475	0.2475	0.22	0.247	34483	0.247	down	down	correct
MXCT.US	MaxCyte Inc.	20230601	4.08	4.195	3.98	4.14	242400	4.14	up	up	correct
MYFW.US	First Western Financial Inc	20230601	17.23	17.27	16.96	17	7500	17	down	down	correct
MYGN.US	Myriad Genetics Inc	20230601	22.13	23.33	22	23.1	617500	23.1	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230601	1.75	1.76	1.55	1.73	736500	1.73	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230601	6	6.35	6	6.29	1500	6.29	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230601	5.5	5.9	5.5	5.651	54900	5.651	up	up	correct
MYPS.US	Playstudios Inc	20230601	4.58	4.63	4.41	4.45	777600	4.45	down	up	incorrect
MYPSW.US	MYPSW	20230601	0.708	0.708	0.708	0.708	30	0.708
MYRG.US	MYR Group Inc	20230601	127.66	128	125.22	127.83	141400	127.83	up	up	correct
MYSZ.US	My Size Inc	20230601	1.22	1.22	1.15	1.17	19100	1.17	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20230601	7.49	7.7	7.49	7.58	3900	7.58	up	down	incorrect
NAOV.US	NanoVibronix Inc	20230601	3.87	4.103	3.45	3.5	14200	3.5	down	down	correct
NARI.US	Inari Medical Inc	20230601	60.24	62.83	59.39	62.32	886500	62.32	up	down	incorrect
NATH.US	Nathan's Famous Inc	20230601	72.04	74.05	72.04	74.05	5854	73.5892	up	down	incorrect
NATI.US	National Instruments Corporation	20230601	57.87	57.87	57.65	57.79	1721900	57.79	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20230601	11.06	11.29	10.89	11.24	23100	11.24	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20230601	2.85	2.85	2.68	2.76	70200	2.76	down	up	incorrect
NAVI.US	Navient Corporation	20230601	15.16	15.705	15.16	15.6	1058400	15.6	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20230601	89.82	91.86	89.43	91.19	662900	91.19	up	up	correct
NBN.US	Northeast Bank	20230601	36.31	36.74	35.62	35.62	38700	35.62	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230601	1.6	1.63	1.56	1.63	3200	1.63	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20230601	0.179	0.179	0.17	0.1781	6875	3.562	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230601	10.3	10.3	10.3	10.3	226	10.3
NBSTU.US	Newbury Street Acquisition Corporation	20230601	10.38	10.38	10.38	10.38	0	10.38
NBTB.US	NBT Bancorp Inc	20230601	33.75	34.78	33.3	34.36	159500	34.36	up	up	correct
NBTX.US	Nanobiotix S.A	20230601	5.23	5.43	5.11	5.24	169400	5.24	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230601	10.53	10.53	10.53	10.53	1	10.53
NCMI.US	National CineMedia Inc	20230601	0.28	0.29	0.26	0.27	701200	0.27	down	up	incorrect
NCNA.US	NuCana plc	20230601	0.819	0.85	0.8	0.85	17900	0.85	up	up	correct
NCNO.US	nCino Inc	20230601	22.04	25.42	21.32	24.65	2581400	24.65	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230601	16.6	16.6	16.6	16.6	200	16.6
NCTY.US	The9 Limited	20230601	0.64	0.69	0.63	0.67	178700	0.67	up	up	correct
NDAQ.US	Nasdaq Inc	20230601	55.2	55.49	54.9	55.03	2643632	54.7934	down	down	correct
NDLS.US	Noodles & Company	20230601	3.35	3.4355	3.32	3.37	458351	3.37	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20230601	1.51	1.51	1.39	1.4	27900	1.4	down	up	incorrect
NDSN.US	Nordson Corporation	20230601	218.82	222.36	217.55	221.77	218600	221.77	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230601	13.28	13.68	13.28	13.51	117394	13.51	up	down	incorrect
NEE.US	PQ	20230601	48.06	48.06	47.54	47.81	81489	47.81	down	down	correct
NEGG.US	Newegg Commerce Inc	20230601	1.07	1.1	1.04	1.07	569800	1.07
NEO.US	NeoGenomics Inc	20230601	17.19	17.95	16.89	17.65	641800	17.65	up	up	correct
NEOG.US	Neogen Corporation	20230601	17.5	18.56	17.42	18.53	1835600	18.53	up	up	correct
NEON.US	Neonode Inc	20230601	8.19	8.6	8.19	8.4	93300	8.4	up	up	correct
NEPH.US	Nephros Inc	20230601	1.54	2.5	1.42	2.02	821700	2.02	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20230601	0.19	0.19	0.17	0.18	422000	0.18	down	down	correct
NERV.US	Minerva Neurosciences Inc	20230601	5.97	6.44	5.96	6.43	58600	6.43	up	up	correct
NESR.US	National Energy Services Reunited Corp	20230601	3	3	2.93	2.93	4939	2.93	down	down	correct
NEWT.US	Newtek Business Services Corp	20230601	12.35	12.749	12.3	12.72	228299	12.72	up	up	correct
NEXI.US	NexImmune Inc	20230601	0.33	0.35	0.323	0.335	113000	0.335	up	up	correct
NEXT.US	NextDecade Corporation	20230601	5.56	5.705	5.52	5.6	560800	5.6	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230601	10.3	10.59	10.22	10.41	135500	10.41	up	down	incorrect
NFE.US	New Fortress Energy Inc	20230601	26.84	28.15	26.81	27.86	2822391	27.7673	up	up	correct
NFLX.US	Netflix Inc	20230601	397.41	407.52	393.08	403.13	7160100	403.13	up	up	correct
NFYS.US	UN	20230601	10.34	10.34	10.34	10.34	0	10.34
NGM.US	NGM Biopharmaceuticals Inc	20230601	3.06	3.255	2.985	3.1	304400	3.1	up	down	incorrect
NGMS.US	NeoGames S.A	20230601	27.27	27.3	27.14	27.22	617500	27.22	down	up	incorrect
NH.US	NantHealth Inc	20230601	1.03	1.03	0.9	0.978	6291	0.978	down	down	correct
NHTC.US	Natural Health Trends Corp	20230601	5.51	5.52	5.34	5.38	6700	5.38	down	down	correct
NICE.US	NICE Ltd	20230601	206	211.55	205.06	205.17	499600	205.17	down	down	correct
NICHX.US	NICHX	20230601	29.15	29.15	29.15	29.15	0	29.15
NICK.US	Nicholas Financial Inc	20230601	4.62	4.82	4.58	4.74	8500	4.74	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230601	3.715	3.93	3.715	3.72	3500	3.72	up	down	incorrect
NIU.US	Niu Technologies	20230601	3.48	3.56	3.4	3.48	688900	3.48
NKLA.US	Nikola Corporation	20230601	0.614	0.628	0.573	0.574	38651700	0.574	down	down	correct
NKSH.US	National Bankshares Inc	20230601	28.26	28.26	26.6	27.37	23400	27.37	down	down	correct
NKTR.US	Nektar Therapeutics	20230601	0.62	0.62	0.59	0.6	4505000	0.6	down	down	correct
NKTX.US	Nkarta Inc	20230601	4.56	4.7	4.42	4.59	138900	4.59	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20230601	1.03	1.07	1	1.0268	45966	1.0268	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20230601	0.135	0.139	0.135	0.135	5900	0.135
NLTX.US	Neoleukin Therapeutics Inc	20230601	0.81	0.818	0.8	0.818	62700	0.818	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230601	11.96	12.07	11.9	12.07	267043	11.7647	up	up	correct
NMIH.US	NMI Holdings Inc	20230601	25.1	25.55	24.95	25.29	311700	25.29	up	up	correct
NMRD.US	Nemaura Medical Inc	20230601	0.54	0.556	0.51	0.53	25900	0.53	down	down	correct
NMRK.US	Newmark Group Inc	20230601	5.73	5.8	5.63	5.77	581700	5.77	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230601	1.2	1.21	1.15	1.17	30900	1.17	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20230601	0.701	0.72	0.693	0.707	45700	0.707	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20230601	0.7001	0.7001	0.7001	0.7001	200	0.7001
NNBR.US	NN Inc	20230601	1.74	1.85	1.71	1.81	280800	1.81	up	up	correct
NNDM.US	Nano Dimension Ltd	20230601	2.41	2.45	2.38	2.39	931100	2.39	down	down	correct
NNOX.US	Nano	20230601	17.62	18.98	17.1	18.11	1793700	18.11	up	up	correct
NODK.US	NI Holdings Inc	20230601	13.7	13.7	13.255	13.4	5900	13.4	down	down	correct
NOTV.US	Inotiv Inc	20230601	6.1	6.13	5.8	5.81	297800	5.81	down	down	correct
NOVN.US	Novan Inc	20230601	1.24	1.24	1.12	1.12	262800	1.12	down	down	correct
NOVT.US	Novanta Inc	20230601	165.93	170.42	162.9	170.04	131200	170.04	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230601	10.8	10.8	10.8	10.8	200	10.8
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230601	0.2	0.28	0.15	0.15	29009	0.15	down	down	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230601	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230601	0.011	0.011	0.007	0.007	62400	0.007	down	up	incorrect
NPABU.US	New Providence Acquisition Corp. II Unit	20230601	10.5	10.5	10.5	10.5	0	10.5
NPCE.US	NeuroPace Inc	20230601	4.4	4.4	4.4	4.4	1000	4.4
NRAC.US	Noble Rock Acquisition Corporation	20230601	10.4	10.4	10.4	10.4	0	10.4
NRACU.US	Noble Rock Acquisition Corporation	20230601	10.41	10.41	10.41	10.41	700	10.41
NRACW.US	Noble Rock Acquisition Corporation	20230601	0.0312	0.0313	0.0312	0.0313	302	0.0313	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20230601	0.557	0.57	0.543	0.55	140700	0.55	down	up	incorrect
NRC.US	National Research Corporation	20230601	44.8	45	43.7	43.92	31300	43.7986	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230601	9.36	9.815	9.29	9.58	426100	9.58	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230601	38.02	39.13	37.66	38.93	30038	38.3597	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230601	10.07	10.297	9.76	10.17	173000	10.17	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230601	18.9	18.9	18.9	18.9	0	18.9
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230601	19.12	19.12	19.12	19.12	0	19.12
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230601	19.14	19.14	19.14	19.14	0	19.14
NRXP.US	NRx Pharmaceuticals Inc	20230601	0.72	0.74	0.688	0.73	167000	0.73	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230601	0.2101	0.22	0.2101	0.22	6521	0.22	up	up	correct
NSIT.US	Insight Enterprises Inc	20230601	134.97	136.22	134.58	134.85	256600	134.85	down	down	correct
NSPR.US	InspireMD Inc	20230601	1.87	1.91	1.8	1.85	15500	1.85	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230601	37.12	37.8	36.25	36.92	413700	36.92	down	down	correct
NSTG.US	NanoString Technologies Inc	20230601	5.85	5.92	5.58	5.73	1121800	5.73	down	down	correct
NSYS.US	Nortech Systems Incorporated	20230601	9.58	9.62	9.5	9.62	5500	9.62	up	up	correct
NTAP.US	NetApp Inc	20230601	70.3	72.78	70.01	71.96	6233100	71.96	up	up	correct
NTCT.US	NetScout Systems Inc	20230601	30.31	30.64	30.14	30.42	311700	30.42	up	up	correct
NTES.US	NetEase Inc	20230601	83.9	86.29	83.9	85.78	1558508	85.3437	up	up	correct
NTGR.US	NETGEAR Inc	20230601	14.09	14.37	13.86	14.22	200000	14.22	up	up	correct
NTIC.US	Northern Technologies International Corporation	20230601	11.31	11.42	11.15	11.25	15300	11.25	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20230601	37.44	38.53	36.62	38.16	595800	38.16	up	down	incorrect
NTNX.US	Nutanix Inc	20230601	29.56	30.33	29.51	29.87	1878100	29.87	up	up	correct
NTRA.US	Natera Inc	20230601	46.99	49.55	46.65	49.29	895800	49.29	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20230601	2.75	2.85	2.705	2.75	8800	2.75
NTRBW.US	Nutriband Inc. Warrant	20230601	1.72	1.97	1.72	1.93	1000	1.93	up	up	correct
NTRS.US	Northern Trust Corporation	20230601	71.89	73.34	71.74	73.04	1039677	72.3171	up	up	correct
NTRSO.US	Northern Trust Corporation	20230601	20.72	21.022	20.72	20.76	89000	20.4685	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20230601	2.21	2.28	2.17	2.25	10500	2.25	up	up	correct
NURO.US	NeuroMetrix Inc	20230601	0.99	1.05	0.93	1.01	179600	1.01	up	up	correct
NUVA.US	NuVasive Inc	20230601	38.1	39.03	37.9	38.55	696000	38.55	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20230601	42.35	43.6	40.07	42.5	270500	42.5	up	up	correct
NUWE.US	Nuwellis Inc	20230601	2.66	2.9	2.57	2.75	42100	2.75	up	up	correct
NUZE.US	NuZee Inc	20230601	11	11.37	11	11.362	1600	11.362	up	up	correct
NVAX.US	Novavax Inc	20230601	7.99	8.19	7.56	7.72	3624300	7.72	down	up	incorrect
NVCR.US	NovoCure Limited	20230601	72.3	76.107	71.72	74.9	1004900	74.9	up	up	correct
NVDA.US	NVIDIA Corporation	20230601	384.89	400.5	383.4	397.7	63587301	397.6588	up	up	correct
NVEC.US	NVE Corporation	20230601	88.98	90.4	88.31	90.32	33300	90.32	up	up	correct
NVEE.US	NV5 Global Inc	20230601	90.81	92.5	89.299	92.39	131400	92.39	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230601	31.22	31.74	30.5	31.17	347900	31.17	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230601	2.64	2.7	2.6	2.6	2000	2.6	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230601	1.42	1.42	1.23	1.24	20600	1.24	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20230601	108.3	111.24	107.73	110.93	150500	110.93	up	up	correct
NVNO.US	enVVeno Medical Corp	20230601	2.91	3.05	2.89	2.97	50500	2.97	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20230601	0.13	0.134	0.127	0.131	2681100	0.131	up	down	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230601	8.5	8.965	8.36	8.87	2260500	8.87	up	up	correct
NVVE.US	Nuvve Holding Corp	20230601	0.546	0.55	0.521	0.53	107300	0.53	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230601	0.0391	0.0539	0.0391	0.0539	236	0.0539	up	up	correct
NWBI.US	Northwest Bancshares Inc	20230601	10.55	10.85	10.49	10.77	557600	10.77	up	up	correct
NWE.US	NorthWestern Corporation	20230601	56.63	56.645	55.89	56.01	199481	55.4052	down	down	correct
NWFL.US	Norwood Financial Corp	20230601	24	25.06	24	24.76	17301	24.76	up	up	correct
NWL.US	Newell Brands Inc	20230601	8.31	8.36	8.02	8.2	10142300	8.2	down	up	incorrect
NWLI.US	National Western Life Group Inc	20230601	377.05	382.68	377.05	382	8300	382	up	up	correct
NWPX.US	Northwest Pipe Company	20230601	26.32	27	26.32	26.69	47600	26.69	up	up	correct
NWS.US	News Corporation	20230601	18.58	18.9	18.395	18.88	917862	18.88	up	up	correct
NWSA.US	News Corporation	20230601	18.42	18.7	18.24	18.69	2285300	18.69	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230601	15.62	15.8	15.55	15.59	395900	15.59	down	down	correct
NXPI.US	NXP Semiconductors N.V	20230601	180.18	182.96	176.86	181	2388915	180.0307	up	up	correct
NXST.US	Nexstar Media Group Inc	20230601	150.9	153.64	149.57	152.27	300900	152.27	up	up	correct
NXTC.US	NextCure Inc	20230601	1.69	1.74	1.67	1.677	17400	1.677	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230601	1.1	1.23	1.02	1.03	104300	1.03	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230601	9.77	9.98	9.73	9.95	540869	9.655	up	down	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20230601	17.52	17.8	17.444	17.79	3200	17.37	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20230601	20.48	20.5999	20.3	20.34	7470	19.8765	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230601	19.17	19.3899	19.1601	19.21	10594	18.746	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230601	0.44	0.44	0.42	0.42	13700	0.42	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230601	7.9814	8.22	7.84	8.11	2136	8.11	up	up	correct
OB.US	Outbrain Inc	20230601	4.64	4.9	4.45	4.83	144900	4.83	up	up	correct
OBLG.US	Oblong Inc	20230601	1.73	1.73	1.5	1.54	94000	1.54	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20230601	28.67	29.16	28.2	28.79	59508	28.79	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230601	31.91	31.91	31.34	31.34	5000	31.34	down	down	correct
OCAX.US	OCA Acquisition Corp	20230601	10.82	10.82	10.82	10.82	0	10.82
OCAXU.US	OCA Acquisition Corp	20230601	10.36	10.36	10.36	10.36	0	10.36
OCAXW.US	OCA Acquisition Corp	20230601	0.06	0.06	0.0404	0.0404	11848	0.0404	down	down	correct
OCC.US	Optical Cable Corporation	20230601	3.99	4.14	3.98	4.14	2800	4.14	up	up	correct
OCCI.US	OFS Credit Company Inc	20230601	9.65	9.69	9.55	9.61	46386	9.0662	down	down	correct
OCCIO.US	OFS Credit Company Inc	20230601	23.07	23.22	23.07	23.2	500	23.0724	up	up	correct
OCFC.US	OceanFirst Financial Corp	20230601	14.31	14.69	14.08	14.46	157800	14.46	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20230601	22.71	23.25	22.71	23.25	5300	23.25	up	up	correct
OCG.US	Oriental Culture Holding LTD	20230601	0.665	0.665	0.6	0.6	61200	0.6	down	down	correct
OCGN.US	Ocugen Inc	20230601	0.465	0.465	0.445	0.452	6827900	0.452	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230601	18.67	18.78	18.64	18.73	498998	18.2147	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20230601	6.4	6.47	6.26	6.42	501800	6.42	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230601	3.9	4.1599	3.85	4.02	228890	4.02	up	up	correct
OCX.US	OncoCyte Corporation	20230601	0.206	0.23	0.206	0.228	264100	0.228	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20230601	311.28	318.14	308.27	317.65	769796	317.2448	up	up	correct
ODP.US	The ODP Corporation	20230601	40.06	40.71	39.36	40.41	419543	40.41	up	up	correct
OESX.US	Orion Energy Systems Inc	20230601	1.45	1.47	1.44	1.45	12400	1.45
OFED.US	Oconee Federal Financial Corp	20230601	16.5	16.5	16.5	16.5	300	16.5
OFIX.US	Orthofix Medical Inc	20230601	18.73	18.95	18.33	18.78	178700	18.78	up	up	correct
OFLX.US	Omega Flex Inc	20230601	103.69	107.92	103.69	106.89	17389	106.5518	up	up	correct
OFS.US	OFS Capital Corporation	20230601	9.32	9.59	9.22	9.32	29972	9.0363
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230601	22	22	22	22	0	22
OGI.US	OrganiGram Holdings Inc	20230601	0.382	0.407	0.371	0.39	1861000	0.39	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230601	10.2474	10.2474	10.2474	10.2474	0	10.2474
OKTA.US	Okta Inc	20230601	74.14	75.78	70.2	74.69	19694200	74.69	up	up	correct
OLB.US	The OLB Group Inc	20230601	0.6321	0.668	0.632	0.6321	78400	0.6321
OLED.US	Universal Display Corporation	20230601	148.17	149.08	145.95	147.65	262761	147.2945	down	up	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20230601	10.4371	10.4371	10.4371	10.4371	0	10.4371
OLK.US	Olink Holding AB (publ)	20230601	19.55	19.915	18.565	19.34	210100	19.34	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230601	54.75	55.7	52.93	53.35	2326900	53.35	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230601	5.18	5.83	5.18	5.75	183300	5.75	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230601	3.16	3.23	3.075	3.21	1655500	3.21	up	up	correct
OM.US	Outset Medical Inc	20230601	20.83	22.12	20.55	21.83	393600	21.83	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230601	82.65	84.3699	82.65	83.53	39984	81.4086	up	up	correct
OMCL.US	Omnicell Inc	20230601	73.41	73.72	71.77	72.92	235800	72.92	down	down	correct
OMER.US	Omeros Corporation	20230601	6.12	7.34	6.12	7.28	1129100	7.28	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230601	3.49	3.55	3.32	3.45	19700	3.45	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230601	7.62	7.785	7.18	7.2	134700	7.2	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230601	1.06	1.06	0.917	0.924	163900	0.924	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230601	5.05	5.48	5.05	5.25	4400	5.25	up	up	correct
ON.US	ON Semiconductor Corporation	20230601	84.94	88.31	84.05	87.95	6930700	87.95	up	up	correct
ONB.US	Old National Bancorp	20230601	12.58	12.85	12.37	12.63	1396100	12.63	up	up	correct
ONCR.US	Oncorus Inc	20230601	0.194	0.194	0.176	0.181	1594200	0.181	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230601	0.47	0.47	0.43	0.47	72800	0.47
ONCT.US	Oncternal Therapeutics Inc	20230601	0.28	0.3	0.28	0.3	257700	0.3	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20230601	1.71	1.72	1.64	1.66	198100	1.66	down	down	correct
ONDS.US	Ondas Holdings Inc	20230601	0.85	0.875	0.827	0.859	110100	0.859	up	up	correct
ONEW.US	OneWater Marine Inc	20230601	27.75	28.13	27.46	28.12	62700	28.12	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230601	1.14	1.22	1.14	1.18	24800	1.18	up	up	correct
ONVO.US	Organovo Holdings Inc	20230601	1.71	1.74	1.63	1.64	34400	1.64	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230601	11	11	11	11	0	11
OPBK.US	OP Bancorp	20230601	8.1	8.11	7.94	8.02	29000	8.02	down	down	correct
OPCH.US	Option Care Health Inc	20230601	27.51	27.88	27.46	27.73	1340900	27.73	up	up	correct
OPEN.US	Opendoor Technologies Inc	20230601	2.52	2.745	2.42	2.7	24655800	2.7	up	up	correct
OPGN.US	OpGen Inc	20230601	0.729	0.74	0.69	0.702	79700	0.702	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20230601	2.86	2.88	2.85	2.85	2500	2.85	down	down	correct
OPI.US	Office Properties Income Trust	20230601	7.28	7.29	6.94	7.05	1279600	7.05	down	down	correct
OPINL.US	Office Properties Income Trust	20230601	12.67	13.652	12.67	13.48	18300	13.48	up	up	correct
OPK.US	OPKO Health Inc	20230601	1.37	1.41	1.34	1.4	1980200	1.4	up	up	correct
OPOF.US	Old Point Financial Corporation	20230601	16.23	16.4	15.54	15.61	3856	15.4753	down	down	correct
OPRA.US	Opera Limited	20230601	16.22	17.8	16.05	17.29	1762254	16.9096	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20230601	5.71	5.84	5.32	5.62	291500	5.62	down	down	correct
OPRX.US	OptimizeRx Corporation	20230601	14.01	14.62	14.01	14.23	108800	14.23	up	down	incorrect
OPT.US	Opthea Limited	20230601	3.17	3.22	3.1216	3.22	1284	3.22	up	down	incorrect
OPTN.US	OptiNose Inc	20230601	1.27	1.27	1.2	1.25	428300	1.25	down	down	correct
ORGN.US	Origin Materials Inc	20230601	4.21	4.35	4.13	4.31	628800	4.31	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20230601	0.76	0.8375	0.76	0.8	7650	0.8	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20230601	3.61	3.74	3.52	3.68	793900	3.68	up	up	correct
ORGS.US	Orgenesis Inc	20230601	1.18	1.2	1.14	1.14	19300	1.14	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230601	5.05	5.41	4.99	5.27	142200	5.27	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20230601	903.31	909.5	892.4	895.28	502600	895.28	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20230601	4	4.25	3.96	4.14	385100	4.14	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230601	18.23	18.53	18.23	18.41	8300	18.41	up	up	correct
ORTX.US	Orchard Therapeutics plc	20230601	4.9	4.99	4.85	4.98	19300	4.98	up	up	correct
OSBC.US	Old Second Bancorp Inc	20230601	12.06	12.16	11.73	12.07	184800	12.07	up	up	correct
OSIS.US	OSI Systems Inc	20230601	119.11	121.44	118.71	120.34	119900	120.34	up	down	incorrect
OSPN.US	OneSpan Inc	20230601	14.91	14.93	14.41	14.83	184300	14.83	down	down	correct
OSS.US	One Stop Systems Inc	20230601	2.46	2.73	2.46	2.67	18400	2.67	up	up	correct
OSTK.US	Overstock.com Inc	20230601	18.79	19.22	18.04	18.81	1287000	18.81	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20230601	5.38	5.65	5.34	5.53	1159000	5.53	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20230601	10.42	10.88	10.33	10.77	719800	10.77	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230601	10.84	10.84	10.84	10.84	134	10.84
OTECU.US	OceanTech Acquisitions I Corp. Units	20230601	11	11	11	11	100	11
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230601	0.037	0.037	0.034	0.034	300	0.034	down	down	correct
OTEX.US	Open Text Corporation	20230601	41.21	41.76	41	41.63	599700	41.63	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20230601	1.51	1.66	1.482	1.63	1232600	1.63	up	down	incorrect
OTLY.US	Oatly Group AB	20230601	1.64	1.645	1.57	1.61	4750300	1.61	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230601	0.4	0.405	0.39	0.398	179400	0.398	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230601	0.0245	0.0245	0.0202	0.0215	850	0.0215	down	down	correct
OTRK.US	Ontrak Inc	20230601	0.45	0.5	0.43	0.4502	193574	0.4502	up	down	incorrect
OTRKP.US	Ontrak Inc	20230601	0.66	0.75	0.66	0.75	1900	0.75	up	up	correct
OTTR.US	Otter Tail Corporation	20230601	74.25	74.25	73.08	73.44	169100	73.44	down	down	correct
OUST.US	WT	20230601	0.09	0.09	0.085	0.085	32654	0.085	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20230601	24.29	24.73	24.29	24.58	4600	24.58	up	up	correct
OVID.US	Ovid Therapeutics Inc	20230601	3.53	3.8	3.5	3.7	183000	3.7	up	up	correct
OVLY.US	Oak Valley Bancorp	20230601	23	23.8	23	23.09	40600	23.09	up	up	correct
OWSCX.US	OWSCX	20230601	18.45	18.45	18.45	18.45	0	18.1534
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230601	11.1	11.1	10.96	11.1	1400	11.1
OXACU.US	Oxbridge Acquisition Corp. Unit	20230601	11	11	10.99	11	700	11
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230601	0.04	0.04	0.04	0.04	23054	0.04
OXBR.US	Oxbridge Re Holdings Limited	20230601	1.3	1.46	1.3	1.428	32600	1.428	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230601	0.1034	0.1034	0.0789	0.0837	9246	0.0837	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20230601	5.08	5.14	5.06	5.1	1406696	5.024	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230601	22.54	22.54	22.47	22.47	2800	22.0571	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230601	24.65	24.7594	24.65	24.66	6511	24.5195	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230601	22.685	22.715	22.47	22.715	1700	22.5847	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230601	2.85	2.87	2.8	2.85	394267	2.8132
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230601	21.31	21.31	21.31	21.31	0	21.31
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230601	24.94	24.9699	24.74	24.74	16753	24.3375	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20230601	23.498	23.498	23.498	23.498	76	23.498
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230601	10.645	10.645	10.645	10.645	300	10.645
OXUSU.US	Oxus Acquisition Corp Unit	20230601	10.73	10.73	10.73	10.73	0	10.73
OZK.US	Bank OZK	20230601	34.91	35.82	34.5	35.59	734000	35.59	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20230601	14.7	15.2	14.7	14.87	42500	14.87	up	down	incorrect
OZON.US	Ozon Holdings PLC	20230601	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230601	13.01	13.19	12.9	13.16	1666000	13.16	up	up	correct
PAAS.US	Pan American Silver Corp	20230601	15.4	15.98	15.27	15.73	5273000	15.73	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230601	12.31	12.99	12.24	12.86	2857100	12.86	up	up	correct
PACW.US	PacWest Bancorp	20230601	6.53	6.85	6.26	6.72	13137300	6.72	up	up	correct
PAGP.US	Plains GP Holdings L.P	20230601	13.63	13.82	13.51	13.78	2204400	13.78	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20230601	13.3	13.3	12.89	12.92	97138	12.8031	down	down	correct
PALI.US	Palisade Bio Inc	20230601	1.29	1.46	1.29	1.44	220700	1.44	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20230601	2.83	2.99	2.63	2.63	48300	2.63	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20230601	5.73	5.975	5.73	5.94	172100	5.94	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230601	211	218.28	210.12	216.79	4421600	216.79	up	up	correct
PASG.US	Passage Bio Inc	20230601	0.95	0.98	0.95	0.974	60500	0.974	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230601	8.65	8.7	8.65	8.69	1000	8.69	up	up	correct
PATK.US	Patrick Industries Inc	20230601	65.45	68.03	64.96	67.99	120593	67.5954	up	up	correct
PAVM.US	PAVmed Inc	20230601	0.4	0.435	0.4	0.425	686100	0.425	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230601	0.1	0.1	0.1	0.1	311	0.1
PAX.US	Patria Investments Limited	20230601	14.8	15.3	14.62	15.25	340900	15.25	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230601	4.16	4.37	4.16	4.34	5059900	4.34	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230601	0.495	0.53	0.495	0.53	1337	0.53	up	up	correct
PAYS.US	PaySign Inc	20230601	2.41	2.6	2.4	2.5	315900	2.5	up	up	correct
PAYX.US	Paychex Inc	20230601	105.89	107.26	105.07	107.2	3044300	107.2	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230601	10.75	10.75	10.75	10.75	0	10.75
PBBK.US	PB Bankshares Inc. Common Stock	20230601	13.238	13.238	13.238	13.238	200	13.238
PBFS.US	Pioneer Bancorp Inc	20230601	8.53	8.7	8.51	8.58	7200	8.58	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230601	13.06	13.48	13.06	13.1	4200	13.1	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20230601	7.32	8.5	5.91	6.36	288381	6.36	down	down	correct
PBPB.US	Potbelly Corporation	20230601	7.78	8.05	7.77	7.98	115642	7.98	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230601	0.056	0.058	0.051	0.052	288800	1.56	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230601	3.34	3.56	3.23	3.44	217500	3.44	up	up	correct
PCAR.US	PACCAR Inc	20230601	68.99	70.05	68.4	70.02	2205000	70.02	up	up	correct
PCB.US	PCB Bancorp	20230601	14.21	14.49	13.93	14.32	70488	14.32	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20230601	10.83	10.83	10.83	10.83	0	10.83
PCH.US	PotlatchDeltic Corporation	20230601	46.16	46.46	45.58	45.93	267600	45.93	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230601	37.92	38.46	36.63	38.04	501700	38.04	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230601	0.592	0.671	0.59	0.605	47300	0.605	up	up	correct
PCT.US	PureCycle Technologies Inc	20230601	6.9	7.18	6.74	7	1385600	7	up	up	correct
PCTI.US	PCTEL Inc	20230601	4.76	4.8	4.75	4.78	12100	4.78	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20230601	9.99	9.99	9.99	9.99	2	9.99
PCTTW.US	PureCycle Technologies Inc	20230601	2.95	3	2.95	3	1351	3	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230601	171.38	174.16	168.895	171.23	404900	171.23	down	down	correct
PCVX.US	Vaxcyte Inc	20230601	49.47	50.34	48.61	50.3	356000	50.3	up	up	correct
PCYG.US	Park City Group Inc	20230601	8.03	8.1	7.9169	8.1	59468	8.0879	up	up	correct
PCYO.US	Pure Cycle Corporation	20230601	9.77	9.79	9.49	9.67	61100	9.67	down	down	correct
PDCE.US	PDC Energy Inc	20230601	68.83	70.09	68.31	69.33	2353700	68.9386	up	down	incorrect
PDCO.US	Patterson Companies Inc	20230601	26.28	26.49	26	26.27	388513	26.27	down	down	correct
PDD.US	Pinduoduo Inc	20230601	63.86	70.74	63.84	69.09	15160700	69.09	up	up	correct
PDEX.US	Pro	20230601	18.71	18.98	18.71	18.98	1100	18.98	up	up	correct
PDFS.US	PDF Solutions Inc	20230601	42.28	43	41.74	42.88	162900	42.88	up	up	correct
PDLB.US	PDL Community Bancorp	20230601	7.66	7.99	7.59	7.9	88300	7.9	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20230601	9.57	10.27	9.12	9.9	948900	9.9	up	up	correct
PDSKX.US	PDSKX	20230601	25.18	25.18	25.18	25.18	0	25.048
PDSRX.US	PDSRX	20230601	25.09	25.09	25.09	25.09	0	24.973
PDSYX.US	PDSYX	20230601	25.39	25.39	25.39	25.39	0	25.258
PEB.US	PH	20230601	17.35	17.3504	17.22	17.35	1996	16.9948
PEBK.US	Peoples Bancorp of North Carolina Inc	20230601	18.76	18.76	16.8	17.41	7700	17.41	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230601	25.81	26.35	25.37	26.03	82000	26.03	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230601	29.1	29.505	28.79	29.05	654056	28.9693	down	down	correct
PEGA.US	Pegasystems Inc	20230601	47.91	48.41	47.245	47.85	255374	47.8202	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230601	10.36	10.36	10.36	10.36	459	10.36
PENN.US	Penn National Gaming Inc	20230601	25.16	25.44	24.74	24.8	3294900	24.8	down	down	correct
PEP.US	PepsiCo Inc	20230601	182.42	182.69	180.8	182.19	5277433	182.19	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230601	10.82	10.82	10.82	10.82	0	10.82
PERI.US	Perion Network Ltd	20230601	30.69	31.55	30.64	31.22	609200	31.22	up	up	correct
PESI.US	Perma	20230601	10.87	11.35	10.78	11.34	75500	11.34	up	up	correct
PETQ.US	PetIQ Inc	20230601	12.87	13.33	12.55	13.18	176900	13.18	up	up	correct
PETS.US	PetMed Express Inc	20230601	15.01	15.63	14.6	15.45	441434	15.1594	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230601	2.08	2.1	2	2.05	8900	2.05	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230601	0.4061	0.43	0.2501	0.43	1091	0.43	up	up	correct
PETZ.US	TDH Holdings Inc	20230601	1.2	1.235	1.15	1.2	13100	1.2
PFALX.US	PFALX	20230601	6.92	6.92	6.92	6.92	0	6.92
PFBC.US	Preferred Bank	20230601	46.5	47.63	45.9	47.04	60008	47.04	up	up	correct
PFC.US	Premier Financial Corp	20230601	14.09	14.34	13.75	14.24	153026	14.24	up	up	correct
PFFLX.US	PFFLX	20230601	6.92	6.92	6.92	6.92	0	6.92
PFG.US	Principal Financial Group Inc	20230601	66.03	67.05	65.3	66.98	1502900	66.98	up	up	correct
PFIE.US	Profire Energy Inc	20230601	1.24	1.269	1.2	1.24	47500	1.24
PFIN.US	P&F Industries Inc	20230601	6.3	6.32	6.3	6.31	1700	6.31	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230601	39.96	40.35	38.14	38.62	8100	38.62	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230601	6.92	6.92	6.92	6.92	0	6.92
PFLT.US	PennantPark Floating Rate Capital Ltd	20230601	10.44	10.8	10.37	10.77	1823639	10.6683	up	up	correct
PFMT.US	Performant Financial Corporation	20230601	2.39	2.68	2.34	2.61	183400	2.61	up	down	incorrect
PFSW.US	PFSweb Inc	20230601	4.3	4.38	3.97	4	172300	4	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230601	10.33	10.33	10.33	10.33	18400	10.33
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230601	10.33	10.33	10.33	10.33	27	10.33
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230601	0.1111	0.1111	0.0388	0.0504	4231	0.0504	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230601	22.09	22.09	21.15	21.64	2200	21.64	down	down	correct
PGC.US	Peapack	20230601	26.42	27.01	26.03	26.72	46400	26.72	up	up	correct
PGEN.US	Precigen Inc	20230601	1.2	1.31	1.17	1.29	1259200	1.29	up	up	correct
PGNY.US	Progyny Inc	20230601	37.14	38.045	36.68	37.86	699500	37.86	up	up	correct
PGSS.US	UN	20230601	10.59	10.59	10.59	10.59	0	10.59
PHAR.US	Pharming Group NV	20230601	12.14	12.14	12.14	12.14	400	12.14
PHAT.US	Phathom Pharmaceuticals Inc	20230601	11.76	11.92	11.37	11.63	266000	11.63	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20230601	3.53	3.53	3.23	3.38	82500	3.38	down	down	correct
PHUN.US	Phunware Inc	20230601	0.597	0.615	0.582	0.6	597100	0.6	up	down	incorrect
PHUNW.US	Phunware Inc	20230601	0.1868	0.1868	0.1868	0.1868	249	0.1868
PHVS.US	Pharvaris N.V	20230601	9.05	9.1	8.76	9.04	1700	9.04	down	down	correct
PI.US	Impinj Inc	20230601	102.46	106.51	101.61	103.82	374500	103.82	up	up	correct
PIIVX.US	PIIVX	20230601	40.57	40.57	40.57	40.57	0	40.57
PINC.US	Premier Inc	20230601	25	25.28	24.98	25.06	946200	25.06	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230601	0.85	0.898	0.82	0.85	3708400	0.85
PIXY.US	ShiftPixy Inc	20230601	2.1	2.21	2.03	2.19	50300	2.19	up	up	correct
PKBK.US	Parke Bancorp Inc	20230601	16.18	16.385	16.05	16.05	17981	16.05	down	down	correct
PKOH.US	Park	20230601	15.77	16.76	15.45	16.42	84000	16.42	up	up	correct
PLAB.US	Photronics Inc	20230601	21.27	21.52	20.85	21.39	552900	21.39	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230601	32.23	32.755	32.19	32.33	716200	32.33	up	up	correct
PLBC.US	Plumas Bancorp	20230601	33.21	33.23	33.02	33.09	12200	33.09	down	down	correct
PLBY.US	PLBY Group Inc	20230601	1.52	1.52	1.44	1.45	975600	1.45	down	down	correct
PLCE.US	The Children's Place Inc	20230601	15	15.19	14.27	14.47	1013300	14.47	down	down	correct
PLL.US	Piedmont Lithium Inc	20230601	54.66	58.11	54.49	57.1	249600	57.1	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20230601	10.69	10.69	10.69	10.69	200	10.69
PLMIU.US	Plum Acquisition Corp. I	20230601	10.44	10.44	10.44	10.44	0	10.44
PLMR.US	Palomar Holdings Inc	20230601	54.26	55.12	52.7	52.93	240400	52.93	down	up	incorrect
PLPC.US	Preformed Line Products Company	20230601	154.7	154.7	143	145.26	26383	145.0733	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20230601	21.54	21.85	20.825	21.75	369797	21.75	up	up	correct
PLSE.US	Pulse Biosciences Inc	20230601	6.25	6.92	6.23	6.36	96600	6.36	up	up	correct
PLTK.US	Playtika Holding Corp	20230601	9.99	10.11	9.92	9.96	910700	9.96	down	down	correct
PLUG.US	Plug Power Inc	20230601	8.36	8.64	8.01	8.46	23893600	8.46	up	up	correct
PLUS.US	ePlus inc	20230601	49.39	49.53	48.16	49.18	111800	49.18	down	down	correct
PLXP.US	PLx Pharma Inc	20230601	0.006	0.0078	0.0057	0.0058	26000	0.0058	down	down	correct
PLXS.US	Plexus Corp	20230601	90.79	91.08	89.25	90.41	94200	90.41	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20230601	8.94	9.115	8.87	9.04	473400	9.04	up	up	correct
PMAAX.US	PMAAX	20230601	9.89	9.89	9.89	9.89	0	9.89
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230601	3.15	3.19	3.12	3.15	66200	3.15
PMD.US	Psychemedics Corporation	20230601	4.81	4.85	4.76	4.8	11000	4.8	down	down	correct
PMFLX.US	PMFLX	20230601	9.89	9.89	9.89	9.89	0	9.89
PMGM.US	Priveterra Acquisition Corp	20230601	10.3	10.35	9.7	10.3	13900	10.3
PMGMU.US	Priveterra Acquisition Corp	20230601	10.69	10.88	10.68	10.68	800	10.68	down	down	correct
PMGMW.US	Priveterra Acquisition Corp	20230601	0.1	0.1	0.1	0.1	13392	0.1
PMIFX.US	PMIFX	20230601	8.28	8.28	8.28	8.28	0	8.0402
PMT.US	PC	20230601	18.19	18.47	17.623	18.2	33338	18.2	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230601	26.39	27.09	25.81	26.31	46700	26.31	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20230601	5.37	5.701	5.21	5.45	567000	5.45	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230601	7.12	7.6	7	7.55	7600	7.55	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20230601	49.22	51.25	48.73	50.41	481100	50.41	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230601	22.58	22.58	21.7	22.45	6700	22.45	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20230601	5.54	5.54	5.42	5.53	420868	5.3451	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230601	91.9	93.99	88.01	91.6	7400	91.6	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230601	9.34	9.34	9.01	9.12	368500	9.12	down	down	correct
PNTG.US	The Pennant Group Inc	20230601	12.04	12.38	11.94	12	116400	12	down	down	correct
POAI.US	Predictive Oncology Inc	20230601	3.26	3.577	3.151	3.33	81900	3.33	up	up	correct
PODD.US	Insulet Corporation	20230601	274.48	274.56	270	272.48	574500	272.48	down	down	correct
POLA.US	Polar Power Inc	20230601	1.4	1.4	1.29	1.3	55000	1.3	down	down	correct
POOL.US	Pool Corporation	20230601	317.25	317.25	307.77	313.02	648200	313.02	down	down	correct
POWI.US	Power Integrations Inc	20230601	86.53	89.11	85.91	88.84	307200	88.84	up	up	correct
POWL.US	Powell Industries Inc	20230601	57.81	58.7	57.4	57.76	63000	57.76	down	up	incorrect
POWW.US	AMMO Inc	20230601	1.77	1.8	1.74	1.76	239800	1.76	down	down	correct
POWWP.US	AMMO Inc	20230601	24.3	24.3	23.85	24.25	2300	24.25	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230601	19	19.63	18.69	19.24	420300	19.24	up	up	correct
PPBT.US	Purple Biotech Ltd	20230601	1.805	1.83	1.72	1.72	23300	1.72	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20230601	22.24	22.31	21.88	22.02	873600	22.02	down	up	incorrect
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230601	10.759	10.759	10.725	10.73	15200	10.73	down	down	correct
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20230601	0.2397	0.2397	0.1506	0.1792	2474	0.1792	down	up	incorrect
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230601	10.75	10.75	10.75	10.75	0	10.75
PPIH.US	Perma	20230601	10.45	10.66	10.35	10.37	1500	10.37	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20230601	5.5	5.7	5.364	5.61	27700	5.61	up	up	correct
PPTA.US	Midas Gold Corp.	20230601	4.57	4.91	4.57	4.85	112607	4.85	up	up	correct
PRAA.US	PRA Group Inc	20230601	18.7	19.38	18.4	19.15	633800	19.15	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20230601	0.86	0.898	0.83	0.877	505700	0.877	up	up	correct
PRCH.US	Porch Group Inc	20230601	1.38	1.38	1.31	1.34	1044900	1.34	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230601	33.19	33.22	30.55	32.49	900100	32.49	down	down	correct
PRDEX.US	PREDEX Funds	20230601	28.39	28.39	28.39	28.39	0	28.0883
PRDO.US	Perdoceo Education Corporation	20230601	11.78	11.99	11.62	11.95	505500	11.95	up	up	correct
PRFT.US	Perficient Inc	20230601	76.26	76.74	75.31	76.02	135000	76.02	down	down	correct
PRFX.US	PainReform Ltd	20230601	0.502	0.504	0.502	0.504	51900	0.504	up	up	correct
PRGS.US	Progress Software Corporation	20230601	59.69	59.72	58.59	59.55	255800	59.55	down	up	incorrect
PRIM.US	Primoris Services Corporation	20230601	26.77	27.02	26.3	26.98	250214	26.9265	up	up	correct
PRIVX.US	Sharespost 100 Fund	20230601	39.98	39.98	39.98	39.98	0	39.98
PRLD.US	Prelude Therapeutics Incorporated	20230601	5.62	5.77	5.53	5.56	38500	5.56	down	down	correct
PRLVX.US	PRLVX	20230601	39.42	39.42	39.42	39.42	0	39.42
PROC.US	Procaps Group S.A. Ordinary Shares	20230601	4.55	4.55	4.55	4.55	600	4.55
PROCW.US	Procaps Group S.A. Warrants	20230601	0.2076	0.23	0.2009	0.23	0	0.23	up	up	correct
PROF.US	Profound Medical Corp	20230601	12.07	12.55	12.07	12.14	22100	12.14	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230601	11.86	12.05	11.86	11.9	2200	11.9	up	up	correct
PRPH.US	ProPhase Labs Inc	20230601	9.72	9.75	8.78	9.15	115000	9.15	down	down	correct
PRPL.US	Purple Innovation Inc	20230601	3.47	3.52	2.88	2.91	2581500	2.91	down	down	correct
PRPO.US	Precipio Inc	20230601	0.582	0.587	0.566	0.585	20800	0.585	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20230601	1.77	1.86	1.74	1.85	231200	1.85	up	up	correct
PRSR.US	Prospector Capital Corp	20230601	10.46	10.47	10.46	10.47	3300	10.47	up	down	incorrect
PRSRU.US	Prospector Capital Corp	20230601	10.438	10.5	10.143	10.49	9000	10.49	up	up	correct
PRSRW.US	Prospector Capital Corp	20230601	0.0389	0.0411	0.0389	0.0411	443	0.0411	up	up	correct
PRTA.US	Prothena Corporation plc	20230601	66.44	67.97	64.86	66.39	232600	66.39	down	up	incorrect
PRTC.US	PureTech Health plc	20230601	27.5	27.5	27.5	27.5	400	27.5
PRTG.US	Portage Biotech Inc	20230601	3.48	3.75	3.48	3.66	28900	3.66	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20230601	3.62	3.667	3.57	3.62	9400	3.62
PRTK.US	Paratek Pharmaceuticals Inc	20230601	1.53	1.91	1.52	1.86	2250100	1.86	up	down	incorrect
PRTS.US	CarParts.com Inc	20230601	4.18	4.29	4.14	4.21	569800	4.21	up	up	correct
PRVA.US	Privia Health Group Inc	20230601	24.77	25.01	24.063	24.37	910800	24.37	down	down	correct
PSA.US	PQ	20230601	18.3	18.435	18.27	18.4	11808	18.4	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20230601	6.19	6.23	6.17	6.22	1270046	6.1598	up	up	correct
PSHG.US	Performance Shipping Inc	20230601	0.75	0.78	0.74	0.76	71200	0.76	up	up	correct
PSMT.US	PriceSmart Inc	20230601	72.07	73.1	71.46	71.87	90800	71.87	down	down	correct
PSNL.US	Personalis Inc	20230601	1.8	1.98	1.78	1.92	419900	1.92	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20230601	16.77	16.77	16.77	16.77	0	16.77
PSTV.US	Plus Therapeutics Inc	20230601	3.95	4.06	3.86	3.91	16300	3.91	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230601	2.29	2.335	2.2	2.28	452401	2.28	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230601	0.92	0.92	0.85	0.86	15900	0.86	down	down	correct
PTC.US	PTC Inc	20230601	133.31	135.46	132.91	135.07	579100	135.07	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20230601	41.97	44.225	41.37	43.5	819900	43.5	up	up	correct
PTDEX.US	PREDEX	20230601	28.55	28.55	28.55	28.55	0	28.2466
PTE.US	PolarityTE Inc	20230601	0.39	0.42	0.39	0.41	12500	0.41	up	down	incorrect
PTEN.US	Patterson	20230601	9.73	10.36	9.73	10.27	2042900	10.27	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230601	25.85	27.97	25.71	27.49	1573200	27.49	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20230601	1.959	2.06	1.959	1.99	2400	1.99	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20230601	0.035	0.035	0.035	0.035	283	0.035
PTLO.US	Portillo's Inc. Class A Common Stock	20230601	20.08	20.56	19.91	20.45	457400	20.45	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20230601	19.27	19.63	19.02	19.45	28900	19.45	up	up	correct
PTNR.US	Partner Communications Company Ltd	20230601	4.1	4.1	4.1	4.1	111	4.1
PTON.US	Peloton Interactive Inc	20230601	7.27	8	7.155	7.73	11412200	7.73	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230601	2.27	2.39	2.09	2.27	47700	2.27
PTRA.US	Proterra Inc	20230601	1.11	1.13	1.08	1.12	1781500	1.12	up	up	correct
PTRS.US	Partners Bancorp	20230601	5.44	5.5	5.42	5.45	3300	5.45	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20230601	26.5	26.52	25.58	26.37	27200	26.37	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230601	7.03	7.03	6.86	6.87	180600	6.87	down	down	correct
PUBM.US	PubMatic Inc	20230601	17.52	18.23	17.51	17.985	467000	17.985	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20230601	10.3	10.3	10.3	10.3	1	10.3
PUCKU.US	Goal Acquisitions Corp	20230601	10.4	10.4	10.4	10.4	0	10.4
PULM.US	Pulmatrix Inc	20230601	2.68	2.75	2.68	2.72	5400	2.72	up	down	incorrect
PUYI.US	Puyi Inc	20230601	5.07	5.07	5.07	5.07	19	5.07
PVBC.US	Provident Bancorp Inc	20230601	7.6	7.71	7.14	7.44	136500	7.44	down	down	correct
PWDEX.US	PREDEX	20230601	28.55	28.55	28.55	28.55	0	28.2466
PWFL.US	PowerFleet Inc	20230601	3.09	3.15	3	3.12	44200	3.12	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20230601	24.12	24.45	23.85	23.9	9000	23.5886	down	up	incorrect
PWP.US	Perella Weinberg Partners	20230601	7.82	7.88	7.64	7.85	209900	7.85	up	up	correct
PXLW.US	Pixelworks Inc	20230601	1.8	1.85	1.72	1.82	411400	1.82	up	up	correct
PXS.US	Pyxis Tankers Inc	20230601	3.99	4.16	3.97	4.08	29400	4.08	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20230601	23.22	23.22	22.65	22.673	2900	22.5159	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20230601	1.1299	1.18	1.08	1.16	23054	1.16	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20230601	21.75	22.415	21.26	22.04	394100	22.04	up	up	correct
PYPD.US	PolyPid Ltd	20230601	0.39	0.42	0.38	0.41	205300	0.41	up	up	correct
PYPL.US	PayPal Holdings Inc	20230601	62.41	63.61	61.83	63.05	16686200	63.05	up	up	correct
PYR.US	PyroGenesis Canada Inc	20230601	0.85	0.85	0.78	0.8139	57955	0.8139	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230601	3.23	3.4	3.152	3.31	434200	3.31	up	up	correct
PZZA.US	Papa John's International Inc	20230601	70.4	70.48	67.92	68.72	1285100	68.72	down	down	correct
QCOM.US	QUALCOMM Incorporated	20230601	114.56	116.56	112.31	115.83	8616500	115.83	up	up	correct
QCRH.US	QCR Holdings Inc	20230601	38.67	39.44	38.02	38.81	50632	38.7565	up	up	correct
QDEL.US	Quidel Corporation	20230601	85.59	86.83	84.91	85.65	251700	85.65	up	up	correct
QFIN.US	360 DigiTech Inc	20230601	13.79	14.768	13.665	14.66	905800	14.66	up	up	correct
QH.US	Quhuo Limited	20230601	1.75	2.07	1.75	2.06	155000	2.06	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230601	5.24	5.65	5.1748	5.52	482696	5.52	up	up	correct
QIWI.US	QIWI plc	20230601	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230601	0.941	0.959	0.923	0.939	2400	0.939	down	up	incorrect
QLI.US	Qilian International Holding Group Limited	20230601	0.9	0.9	0.9	0.9	197	0.9
QLYS.US	Qualys Inc	20230601	125.22	127.41	123.24	126.78	273200	126.78	up	down	incorrect
QMCO.US	Quantum Corporation	20230601	1.11	1.22	1.1	1.2	218900	1.2	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230601	0.42	0.44	0.42	0.435	72700	0.435	up	up	correct
QNST.US	QuinStreet Inc	20230601	9.23	9.53	9.15	9.41	324500	9.41	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230601	24.9	24.9609	24.76	24.85	123106	24.4466	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230601	5.37	5.59	5.36	5.52	38600	5.52	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20230601	0.84	0.89	0.77	0.85	8500800	0.85	up	up	correct
QRTEB.US	Qurate Retail Inc	20230601	5.18	5.56	5.15	5.25	4700	5.25	up	up	correct
QRTEP.US	Qurate Retail Inc	20230601	32.01	32.99	30.45	32.29	61600	32.29	up	up	correct
QRVO.US	Qorvo Inc	20230601	98	99.61	95.69	98.43	1276100	98.43	up	up	correct
QSI.US	Quantum	20230601	1.53	1.57	1.455	1.54	333500	1.54	up	up	correct
QSIAW.US	Quantum	20230601	0.245	0.245	0.2125	0.245	1120	0.245
QTRX.US	Quanterix Corporation	20230601	19.65	20.46	19.21	20.14	311000	20.14	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230601	1.19	1.34	1.17	1.3	1977700	1.3	up	up	correct
QUIK.US	QuickLogic Corporation	20230601	6.02	6.02	5.84	5.9	10100	5.9	down	down	correct
QURE.US	uniQure N.V	20230601	19.34	21	19.255	20.6	791600	20.6	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230601	14.8	14.82	14.75	14.79	622400	14.79	down	down	correct
RAIL.US	FreightCar America Inc	20230601	2.8	2.88	2.8	2.87	23600	2.87	up	up	correct
RAIN.US	Rain Therapeutics Inc	20230601	1.1	1.15	1.035	1.11	2907000	1.11	up	down	incorrect
RAND.US	Rand Capital Corporation	20230601	13.0995	13.0995	13.0995	13.0995	256	13.0995
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230601	4.08	4.29	4.01	4.28	55700	4.28	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20230601	20.16	20.675	19.76	20.12	145500	20.12	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230601	49.35	50	48.1	49.61	365400	49.61	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20230601	1.69	1.75	1.68	1.69	44500	1.69
RBB.US	RBB Bancorp	20230601	10.54	10.83	10.43	10.6	32600	10.6	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20230601	2.75	2.89	2.75	2.86	482100	2.86	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230601	42.52	43.095	42.49	42.5	14812	42.1521	down	down	correct
RBCN.US	Rubicon Technology Inc	20230601	1.2	1.27	1.19	1.25	2800	1.25	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20230601	6.79	6.799	6.65	6.65	2800	6.65	down	down	correct
RCAT.US	Red Cat Holdings Inc	20230601	0.93	1.02	0.91	0.95	165500	0.95	up	down	incorrect
RCEL.US	AVITA Medical Inc	20230601	11.5	12.5	11.47	12.42	263000	12.42	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230601	9.73	9.73	9.73	9.73	0	9.5557
RCICX.US	Resource Credit Income Fund Class C	20230601	9.83	9.83	9.83	9.83	0	9.6724
RCIIX.US	Resource Credit Income Fund Class I Shar	20230601	9.75	9.75	9.75	9.75	0	9.5693
RCILX.US	RCILX	20230601	9.73	9.73	9.73	9.73	0	9.5619
RCIWX.US	Resource Credit Income Fund Class W Shar	20230601	9.73	9.73	9.73	9.73	0	9.5558
RCKT.US	Rocket Pharmaceuticals Inc	20230601	20.87	21.525	20.36	20.93	502800	20.93	up	up	correct
RCKY.US	Rocky Brands Inc	20230601	19.05	19.97	18.8	18.99	60000	18.99	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230601	10.52	10.52	10.41	10.5	4100	10.5	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230601	10.6	10.6	10.6	10.6	0	10.6
RCM.US	R1 RCM Inc	20230601	16.25	16.465	16.095	16.43	1186400	16.43	up	up	correct
RCMT.US	RCM Technologies Inc	20230601	16.16	16.85	16.16	16.77	70900	16.77	up	up	correct
RCON.US	Recon Technology Ltd	20230601	0.4	0.41	0.4	0.4	46700	0.4
RCRT.US	Recruiter.com Group Inc. Common Stock	20230601	0.2143	0.2238	0.2039	0.2112	289700	0.2112	down	down	correct
RDCM.US	RADCOM Ltd	20230601	9.58	9.67	9.4	9.55	12500	9.55	down	down	correct
RDFN.US	Redfin Corporation	20230601	9.64	10.37	9.51	10.06	2320100	10.06	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230601	2.22	2.311	2.17	2.2	69100	2.2	down	down	correct
RDI.US	Reading International Inc	20230601	2.74	2.76	2.74	2.76	1000	2.76	up	down	incorrect
RDIB.US	Reading International Inc	20230601	22.01	22.8	21.41	22	14671	22	down	down	correct
RDNT.US	RadNet Inc	20230601	29.06	29.87	28.98	29.77	492400	29.77	up	up	correct
RDVT.US	Red Violet Inc	20230601	20.25	20.855	19.512	20.42	22000	20.42	up	up	correct
RDWR.US	Radware Ltd	20230601	19.54	19.57	19.22	19.22	115800	19.22	down	down	correct
REAL.US	The RealReal Inc	20230601	1.27	1.35	1.26	1.3	2745800	1.3	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230601	1.34	1.34	1.25	1.25	46000	1.25	down	down	correct
REE.US	REE Automotive Ltd.	20230601	0.38	0.39	0.375	0.375	211900	0.375	down	down	correct
REED.US	Reed's Inc	20230601	2.8	3.3	2.8	3	1327	3	up	up	correct
REFR.US	Research Frontiers Incorporated	20230601	1.78	1.81	1.67	1.75	13000	1.75	down	down	correct
REG.US	Regency Centers Corporation	20230601	56.3	56.79	55.66	56.4	1134707	55.7983	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230601	736	740.04	729.02	731.17	526600	731.17	down	down	correct
REKR.US	Rekor Systems Inc	20230601	1.69	1.94	1.63	1.76	716100	1.76	up	up	correct
RELI.US	Reliance Global Group Inc	20230601	4.47	4.68	4.43	4.52	39400	4.52	up	down	incorrect
RELIW.US	Reliance Global Group Inc	20230601	0.1049	0.105	0.1049	0.105	10307	0.105	up	up	correct
RELL.US	Richardson Electronics Ltd	20230601	16.57	16.75	16.34	16.39	90400	16.39	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230601	18.26	18.67	17.89	18.55	1068100	18.55	up	up	correct
REPL.US	Replimune Group Inc	20230601	18.95	19.11	18.4	18.48	176100	18.48	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20230601	90.66	92.49	88.59	91.13	502600	91.13	up	up	correct
RETO.US	ReTo Eco	20230601	1.47	1.59	1.37	1.489	227500	1.489	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20230601	27.38	27.68	27.25	27.62	360200	27.62	up	up	correct
RFIL.US	RF Industries Ltd	20230601	4.43	4.61	4.43	4.47	3400	4.47	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230601	21.67	21.67	21.67	21.67	0	21.67
RGCO.US	RGC Resources Inc	20230601	21.41	21.41	20.6	20.69	32800	20.69	down	down	correct
RGEN.US	Repligen Corporation	20230601	167.38	168	163.07	167.07	564400	167.07	down	down	correct
RGLD.US	Royal Gold Inc	20230601	124.59	127.98	124.59	126.77	314200	126.77	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230601	1.31	1.35	1.29	1.33	14900	1.33	up	up	correct
RGNX.US	REGENXBIO Inc	20230601	17.36	18.82	17.052	18.56	434400	18.56	up	up	correct
RGP.US	Resources Connection Inc	20230601	15.33	15.54	15.2	15.46	135200	15.46	up	down	incorrect
RIBT.US	RiceBran Technologies	20230601	0.85	0.86	0.85	0.86	900	0.86	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20230601	72.1	73.95	70.93	73.44	48433	73.3831	up	up	correct
RIDE.US	Lordstown Motors Corp	20230601	3.37	3.389	3.2	3.25	354700	3.25	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230601	1.41	1.45	1.36	1.4	913100	1.4	down	down	correct
RILY.US	B. Riley Financial Inc	20230601	36.08	36.73	35.29	36.43	149400	36.43	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230601	20.06	20.06	19.89	19.89	1300	19.89	down	down	correct
RILYM.US	RILYM	20230601	21.59	21.87	21.49	21.58	20500	21.58	down	down	correct
RILYN.US	B. Riley Financial Inc	20230601	19.3	19.92	19.3	19.7	22200	19.7	up	up	correct
RILYP.US	B. Riley Financial Inc	20230601	19.05	19.865	19.05	19.51	13300	19.51	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230601	17.614	18.34	17.5	18.1	36600	18.1	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230601	16.14	16.53	16.14	16.4	32900	16.4	up	up	correct
RIOT.US	Riot Blockchain Inc	20230601	11.79	12.707	11.59	12.41	21175500	12.41	up	down	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230601	14.43	14.94	14.02	14.58	25361800	14.58	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20230601	4.61	4.88	4.61	4.7	2700	4.7	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230601	4.62	4.78	4.525	4.74	3076800	4.74	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230601	10.98	11.26	10.63	11.06	893500	11.06	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20230601	2.86	2.8789	2.63	2.72	148123	2.72	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20230601	7.25	8.11	7.17	7.59	98400	7.59	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230601	11.25	11.5	11.08	11.5	9600	11.5	up	up	correct
RMBL.US	RumbleON Inc	20230601	10.93	11.33	10.522	10.97	119800	10.97	up	up	correct
RMBS.US	Rambus Inc	20230601	64.41	66.84	64.41	66.07	1541200	66.07	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230601	5.06	5.19	5.06	5.08	4800	5.08	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20230601	10.28	11.34	10.28	11	142600	11	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20230601	10.15	11.16	10.15	10.93	6300	10.93	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20230601	0.1	0.15	0.087	0.1052	84378	0.1052	up	up	correct
RMNI.US	Rimini Street Inc	20230601	4.56	4.625	4.13	4.22	455800	4.22	down	down	correct
RMR.US	The RMR Group Inc	20230601	21.61	21.99	21.33	21.79	62800	21.79	up	up	correct
RMTI.US	Rockwell Medical Inc	20230601	3.74	4.03	3.6	3.71	1425500	3.71	down	down	correct
RNA.US	Avidity Biosciences Inc	20230601	10.64	11.13	10.515	10.87	567476	10.87	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230601	4.14	4.3	3.75	3.95	76600	3.95	down	down	correct
RNLX.US	Renalytix Plc	20230601	2.35	2.45	2.21	2.26	63200	2.26	down	down	correct
RNST.US	Renasant Corporation	20230601	26.27	27	25.98	26.57	207338	26.3701	up	down	incorrect
RNW.US	Renew Energy Global PLC	20230601	5.47	5.535	5.29	5.39	816800	5.39	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230601	0.74	0.775	0.73	0.741	10300	0.741	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20230601	2.162	2.162	1.89	2.11	39000	2.11	down	down	correct
ROAD.US	Construction Partners Inc	20230601	27.67	28.34	27.41	28.34	182000	28.34	up	up	correct
ROCC.US	Ranger Oil Corporation	20230601	36.74	38.13	36.73	37.83	167300	37.83	up	up	correct
ROCK.US	Gibraltar Industries Inc	20230601	52.37	53.22	51.36	53.09	142300	53.09	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20230601	12.26	12.32	12.03	12.16	1212477	12.0244	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230601	9.03	9.39	8.89	9.35	2789800	9.35	up	down	incorrect
ROIVW.US	Roivant Sciences Ltd. Warrant	20230601	1.97	2.1	1.97	2.1	19979	2.1	up	down	incorrect
ROKU.US	Roku Inc	20230601	58.17	59.269	56.48	58.55	3971400	58.55	up	down	incorrect
ROOT.US	Root Inc	20230601	4.74	5.02	4.66	4.76	97013	4.76	up	up	correct
ROST.US	Ross Stores Inc	20230601	103.39	103.65	100.66	100.9	2957126	100.5728	down	down	correct
ROVR.US	Rover Group Inc	20230601	4.68	4.685	4.505	4.58	696600	4.58	down	down	correct
RPAY.US	Repay Holdings Corporation	20230601	6.35	6.865	6.31	6.74	1023600	6.74	up	up	correct
RPD.US	Rapid7 Inc	20230601	46.51	48.31	45.39	47.97	1010800	47.97	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230601	7.96	8.79	7.8	8.53	87100	8.53	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230601	1.08	1.08	1	1.01	33200	1.01	down	up	incorrect
RPRX.US	Royalty Pharma plc	20230601	32.89	33.19	32.46	33.17	2629500	33.17	up	up	correct
RPTX.US	Repare Therapeutics Inc	20230601	10.57	10.75	10.16	10.63	89800	10.63	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20230601	49.78	49.87	49.01	49.25	6000	49.1768	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20230601	12.64	13.02	12.39	12.54	539000	12.54	down	down	correct
RRR.US	Red Rock Resorts Inc	20230601	45.47	46.24	45.06	46.04	387152	45.8086	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20230601	2.41	2.48	2.37	2.43	43130	2.43	up	up	correct
RSSS.US	Research Solutions Inc	20230601	2.12	2.12	2.07	2.07	4900	2.07	down	up	incorrect
RSVR.US	Reservoir Media Inc	20230601	6.58	6.65	6.26	6.45	70200	6.45	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20230601	1.49	1.49	1.49	1.49	0	1.49
RUBY.US	Rubius Therapeutics Inc	20230601	0.0186	0.0275	0.0186	0.0211	322942	0.0211	up	up	correct
RUN.US	Sunrun Inc	20230601	17.81	18.987	17.65	18.48	11093200	18.48	up	up	correct
RUSHA.US	Rush Enterprises Inc	20230601	52.53	52.79	51.81	52.17	138100	52.17	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20230601	58.32	58.96	58.04	58.04	18900	58.04	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20230601	21.46	21.48	21.45	21.47	1240100	21.47	up	up	correct
RVMD.US	Revolution Medicines Inc	20230601	24.95	25.465	24.49	25.2	474300	25.2	up	up	correct
RVNC.US	Revance Therapeutics Inc	20230601	30.57	30.98	30.28	30.41	1036400	30.41	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230601	6.15	6.68	6.07	6.45	136800	6.45	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230601	1.91	2.0899	1.76	1.95	29606	1.95	up	up	correct
RVSB.US	Riverview Bancorp Inc	20230601	4.7	4.7	4.4	4.51	22162	4.51	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230601	11.52	11.9	11.45	11.82	181500	11.82	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20230601	0.6	0.625	0.6	0.61	84000	0.61	up	down	incorrect
RXDX.US	Prometheus Biosciences Inc	20230601	198.6	198.77	198.56	198.65	535785	198.65	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230601	8.58	8.99	8.47	8.77	1754600	8.77	up	up	correct
RXST.US	RxSight Inc. Common Stock	20230601	24.3	26.71	24.3	26.17	557000	26.17	up	up	correct
RXT.US	Rackspace Technology Inc	20230601	1.54	1.635	1.46	1.59	1551916	1.59	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20230601	105.09	106.83	104.59	106.39	314500	106.39	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20230601	16.54	17.18	16.14	17.17	365500	17.17	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20230601	24.55	24.75	24.37	24.73	12900	24.73	up	up	correct
RZLT.US	Rezolute Inc	20230601	2.16	2.21	1.92	1.97	37000	1.97	down	down	correct
SABR.US	Sabre Corporation	20230601	3.14	3.3	3.03	3.21	7114300	3.21	up	up	correct
SABRP.US	Sabre Corporation	20230601	45.21	45.21	44.93	44.93	2800	44.93	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20230601	0.9	0.93	0.884	0.91	73100	0.91	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20230601	0.1475	0.18	0.14	0.14	23914	0.14	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230601	73.01	73.25	71.64	73.12	65500	73.12	up	up	correct
SAGE.US	Sage Therapeutics Inc	20230601	49.36	50.105	49	49.56	221800	49.56	up	up	correct
SAIA.US	Saia Inc	20230601	284.55	291.13	283.99	290.95	264900	290.95	up	up	correct
SAL.US	Salisbury Bancorp Inc	20230601	24.73	25.63	24.41	24.77	8300	24.77	up	up	correct
SALM.US	Salem Media Group Inc	20230601	0.98	0.98	0.93	0.93	15800	0.93	down	up	incorrect
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230601	10.4	10.4	10.4	10.4	0	10.4
SAMG.US	Silvercrest Asset Management Group Inc	20230601	19.7	20.1	19.34	19.69	34232	19.5198	down	down	correct
SANA.US	Sana Biotechnology Inc	20230601	5.98	6.27	5.75	6.1	824886	6.1	up	up	correct
SANM.US	Sanmina Corporation	20230601	53.35	53.65	52.21	52.45	251000	52.45	down	down	correct
SANW.US	S&W Seed Company	20230601	1.03	1.13	1.03	1.1	24000	1.1	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20230601	21.02	21.97	20.78	21.69	220100	21.69	up	up	correct
SATS.US	EchoStar Corporation	20230601	15.75	15.82	15.4	15.66	155300	15.66	down	down	correct
SAVA.US	Cassava Sciences Inc	20230601	22.76	23.23	22.32	22.52	533100	22.52	down	down	correct
SBAC.US	SBA Communications Corporation	20230601	223.32	223.9	219.87	220.69	922700	220.69	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20230601	20.9	21.44	20.475	20.99	469124	20.8316	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20230601	3.05	3.16	2.92	3	31400	3	down	down	correct
SBFG.US	SB Financial Group Inc	20230601	12.7	12.76	12.52	12.52	7600	12.52	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20230601	15.52	16.21	15.07	15.1	569900	15.1	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20230601	17.4	17.84	17.36	17.75	928720	17.4194	up	up	correct
SBNY.US	Signature Bank	20230601	0.1205	0.132	0.117	0.121	913774	0.121	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20230601	11.34	11.41	11.11	11.15	3543300	11.15	down	down	correct
SBSI.US	Southside Bancshares Inc	20230601	26.72	27.47	26.25	27.04	145700	27.04	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230601	4.97	5.125	4.91	4.93	30100	4.93	down	down	correct
SBUX.US	Starbucks Corporation	20230601	97.59	98.23	96.52	97.52	6752200	97.52	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230601	10.28	10.3	10.26	10.29	92200	10.29	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20230601	10.17	10.17	10	10	2600	10	down	down	correct
SCAQW.US	Stratim Cloud Acquisition Corp	20230601	0.2689	0.2699	0.22	0.22	1160	0.22	down	down	correct
SCHL.US	Scholastic Corporation	20230601	42.4	43.97	42.2	43.27	150800	43.27	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230601	27.57	28.16	27.29	28.12	112123	28.12	up	up	correct
SCKT.US	Socket Mobile Inc	20230601	1.37	1.46	1.37	1.46	26800	1.46	up	up	correct
SCOR.US	comScore Inc	20230601	0.9	0.91	0.86	0.89	150400	0.89	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230601	10.51	11	10.38	11	244700	11	up	up	correct
SCPL.US	SciPlay Corporation	20230601	19.25	19.425	19.25	19.39	331000	19.39	up	up	correct
SCPS.US	Scopus BioPharma Inc	20230601	0.05	0.05	0.05	0.05	0	0.05
SCSC.US	ScanSource Inc	20230601	28.76	28.77	28.25	28.7	119500	28.7	down	down	correct
SCVL.US	Shoe Carnival Inc	20230601	19.52	19.84	19.24	19.68	329481	19.68	up	down	incorrect
SCWX.US	SecureWorks Corp	20230601	8.05	8.28	7.95	8.25	69500	8.25	up	up	correct
SCYX.US	SCYNEXIS Inc	20230601	2.48	2.66	2.46	2.62	193500	2.62	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230601	10.172	10.172	10.172	10.172	242	10.172
SDACU.US	Sustainable Development Acquisition I Corp	20230601	10.35	10.35	10.35	10.35	0	10.35
SDC.US	SmileDirectClub Inc	20230601	0.355	0.388	0.355	0.381	1446100	0.381	up	up	correct
SDGR.US	Schrödinger Inc	20230601	33.5	35.35	33.35	35.09	861500	35.09	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230601	6.35	6.48	5.96	6.03	230300	6.03	down	down	correct
SEAC.US	SeaChange International Inc	20230601	8.21	8.58	8.21	8.27	6800	8.27	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230601	7.32	7.48	7.3	7.4	799500	7.4	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230601	1.78	1.78	1.78	1.78	100	1.78
SECO.US	Secoo Holding Limited	20230601	0.85	0.85	0.785	0.798	180800	0.798	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230601	284.83	299.74	283.95	294.75	769600	294.75	up	up	correct
SEED.US	Origin Agritech Limited	20230601	4.7	5.05	4.7	4.92	25600	4.92	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20230601	0.88	0.98	0.87	0.96	322800	0.96	up	up	correct
SEER.US	Seer Inc	20230601	3.68	3.96	3.6	3.94	194846	3.94	up	down	incorrect
SEIC.US	SEI Investments Company	20230601	56.9	57.55	56.51	57.46	621862	57.0433	up	up	correct
SELB.US	Selecta Biosciences Inc	20230601	1.17	1.29	1.16	1.25	2040800	1.25	up	up	correct
SELF.US	Global Self Storage Inc	20230601	4.98	5.0754	4.98	5.01	13153	4.9395	up	up	correct
SENEA.US	Seneca Foods Corporation	20230601	46.05	46.63	45.5	45.61	25900	45.61	down	down	correct
SENEB.US	Seneca Foods Corporation	20230601	45.77	45.77	45.77	45.77	900	45.77
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230601	3.25	3.32	3.21	3.225	16400	3.225	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20230601	36.29	36.67	36.29	36.39	1300	36.39	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20230601	40.73	41.745	39.6601	41.37	213881	41.0935	up	up	correct
SFIX.US	Stitch Fix Inc	20230601	3.48	3.73	3.475	3.63	2240600	3.63	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20230601	34.38	34.405	32.67	32.78	2237349	32.78	down	down	correct
SFNC.US	Simmons First National Corporation	20230601	16.34	17	16.13	16.71	440861	16.5308	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20230601	24.09	24.09	23.21	23.61	21800	23.61	down	down	correct
SFT.US	Shift Technologies Inc	20230601	1.48	1.5599	1.41	1.54	79069	1.54	up	down	incorrect
SGA.US	Saga Communications Inc	20230601	19.75	20.42	19.6	20.23	27300	20.23	up	up	correct
SGBX.US	SG Blocks Inc	20230601	0.78	0.803	0.75	0.75	31100	0.75	down	down	correct
SGC.US	Superior Group of Companies Inc	20230601	8.61	8.77	8.32	8.37	54500	8.37	down	up	incorrect
SGEN.US	Seagen Inc	20230601	195.47	196.2	194.51	194.67	977300	194.67	down	down	correct
SGH.US	SMART Global Holdings Inc	20230601	22.62	22.62	21.711	22.26	833400	22.26	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230601	9.49	9.73	8.86	9.56	97600	9.56	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230601	10.45	10.45	10.45	10.45	200	10.45
SGMA.US	SigmaTron International Inc	20230601	3.32	3.56	3.29	3.37	26700	3.37	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230601	38	39.85	36.85	39.81	454400	39.81	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20230601	1.11	1.15	1.07	1.11	2058300	1.11
SGRP.US	SPAR Group Inc	20230601	1.19	1.23	1.19	1.23	10600	1.23	up	up	correct
SGRY.US	Surgery Partners Inc	20230601	37.5	38.59	36.99	38.16	450100	38.16	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20230601	4.25	4.5	4.057	4.2	10700	4.2	down	down	correct
SHBI.US	Shore Bancshares Inc	20230601	11.29	11.44	11.14	11.27	46100	11.27	down	down	correct
SHC.US	Sotera Health Company	20230601	14.07	14.295	13.98	14.19	800800	14.19	up	down	incorrect
SHCR.US	Sharecare Inc	20230601	1.51	1.61	1.47	1.59	6054700	1.59	up	up	correct
SHCRW.US	Sharecare Inc	20230601	0.146	0.16	0.143	0.152	11500	0.152	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20230601	18.98	19.01	18.49	18.99	80300	18.99	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20230601	4.05	4.205	4.05	4.18	95801	4.1555	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20230601	23.59	24.8	23.03	24.28	1730100	24.28	up	up	correct
SHO.US	PI	20230601	18.479	18.81	18.44	18.61	6110	18.2601	up	down	incorrect
SHOO.US	Steven Madden Ltd	20230601	31.04	31.05	30.45	30.64	780913	30.4468	down	down	correct
SHPW.US	WT	20230601	0.0151	0.0167	0.0102	0.0102	147400	0.0102	down	up	incorrect
SHYF.US	The Shyft Group Inc	20230601	23.62	24.59	23.62	24.25	296700	24.25	up	up	correct
SI.US	PA	20230601	8.8	8.8	8.5	8.5	45347	8.5	down	up	incorrect
SIBN.US	SI	20230601	25.18	25.47	24.74	25.23	435900	25.23	up	down	incorrect
SIEB.US	Siebert Financial Corp	20230601	2.35	2.45	2.33	2.43	29500	2.43	up	up	correct
SIEN.US	Sientra Inc	20230601	1.63	1.69	1.58	1.64	35800	1.64	up	up	correct
SIFY.US	Sify Technologies Limited	20230601	1.41	1.46	1.37	1.45	157000	1.45	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20230601	5.59	5.62	5.44	5.48	523400	5.48	down	down	correct
SIGI.US	Selective Insurance Group Inc	20230601	96.7	97.28	96.08	96.73	198300	96.73	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20230601	16.37	16.47	16.3	16.45	6800	16.45	up	up	correct
SILC.US	Silicom Ltd	20230601	36.81	37	35.67	36	26000	36	down	down	correct
SILK.US	Silk Road Medical Inc	20230601	30.18	31.43	29.8	31.09	426900	31.09	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20230601	61.07	63.41	61.07	62.94	371800	62.94	up	up	correct
SINT.US	Sintx Technologies Inc	20230601	1.44	1.508	1.44	1.49	21200	1.49	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20230601	0.4011	0.407	0.4011	0.4012	18421	0.4012	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20230601	3.59	3.76	3.48	3.7	23897641	3.7	up	up	correct
SISI.US	Shineco Inc	20230601	0.54	0.54	0.478	0.52	51700	0.52	down	down	correct
SITM.US	SiTime Corporation	20230601	99.17	103.529	98.685	102.87	248900	102.87	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230601	4.08	4.19	3.96	4.12	30296	4.12	up	up	correct
SKIN.US	The Beauty Health Company	20230601	8.06	8.75	8.03	8.34	3167400	8.34	up	up	correct
SKYT.US	SkyWater Technology Inc	20230601	10.3	10.5785	10.14	10.29	201970	10.29	down	down	correct
SKYW.US	SkyWest Inc	20230601	29.82	31.4	29.63	31.31	807600	31.31	up	up	correct
SLAB.US	Silicon Laboratories Inc	20230601	142.34	146.69	141.25	145.34	527700	145.34	up	up	correct
SLAMU.US	Slam Corp	20230601	10.675	10.675	10.675	10.675	0	10.675
SLAMW.US	Slam Corp	20230601	0.1801	0.1801	0.1801	0.1801	381	0.1801
SLCR.US	Silver Crest Acquisition Corporation	20230601	2.7	2.9	2.26	2.85	1455656	2.85	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230601	0.66	0.6897	0.5357	0.6659	269818	0.6659	up	up	correct
SLDB.US	Solid Biosciences Inc	20230601	6.15	6.43	6.15	6.3	21900	6.3	up	up	correct
SLGC.US	Somalogic Inc	20230601	3.03	3.225	2.95	3.18	908300	3.18	up	up	correct
SLGCW.US	SomaLogic Inc	20230601	0.3156	0.34	0.3156	0.34	563	0.34	up	down	incorrect
SLGG.US	Super League Gaming Inc	20230601	0.55	0.634	0.55	0.58	232300	0.58	up	up	correct
SLGL.US	Sol	20230601	3.6	3.6	3.32	3.44	6800	3.44	down	down	correct
SLGN.US	Silgan Holdings Inc	20230601	45.01	45.01	44.36	44.45	461500	44.45	down	down	correct
SLM.US	SLM Corporation	20230601	15.19	15.57	15.1	15.39	6276700	15.39	up	down	incorrect
SLMBP.US	SLM Corporation	20230601	54.21	54.84	53.2	54.26	20500	54.26	up	up	correct
SLN.US	Silence Therapeutics plc	20230601	5.5	5.84	5.365	5.71	77100	5.71	up	up	correct
SLNG.US	Stabilis Solutions Inc	20230601	3.78	3.86	3.78	3.86	2200	3.86	up	up	correct
SLNH.US	Soluna Holdings Inc	20230601	0.18	0.19	0.17	0.18	212200	0.18
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230601	1.87	1.872	1.26	1.49	16800	1.49	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20230601	5.28	5.884	5.25	5.879	131600	5.879	up	up	correct
SLP.US	Simulations Plus Inc	20230601	44.19	46.25	43.55	45.95	92300	45.95	up	up	correct
SLRC.US	SLR Investment Corp	20230601	14	14.21	13.9316	14.19	196043	14.058	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230601	1.48	1.49	1.44	1.48	30700	1.48
SLS.US	SELLAS Life Sciences Group Inc	20230601	1.71	1.73	1.67	1.69	64400	1.69	down	up	incorrect
SLVRU.US	SilverSPAC Inc Unit	20230601	10.5	10.5	10.5	10.5	0	10.5
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230601	10.52	10.52	10.52	10.52	400	10.52
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230601	10.89	10.89	10.89	10.89	0	10.89
SMBC.US	Southern Missouri Bancorp Inc	20230601	37.08	37.55	36.05	37.43	33800	37.43	up	up	correct
SMBK.US	SmartFinancial Inc	20230601	21.02	21.29	20.78	21.19	28600	21.19	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20230601	226.63	232.49	220.24	231.02	2968900	231.02	up	up	correct
SMID.US	Smith	20230601	16.74	17.2	16.55	17	2400	17	up	up	correct
SMIT.US	Schmitt Industries Inc	20230601	0.013	0.013	0.013	0.013	0	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230601	27.3	28.33	27.05	27.64	47900	27.64	up	up	correct
SMMF.US	Summit Financial Group Inc	20230601	19.05	19.33	18.9299	19.11	12222	18.9291	up	up	correct
SMMT.US	Summit Therapeutics Inc	20230601	1.62	1.77	1.58	1.71	1222200	1.71	up	up	correct
SMPL.US	The Simply Good Foods Company	20230601	36.19	36.51	35.1	35.79	429400	35.79	down	down	correct
SMSI.US	Smith Micro Software Inc	20230601	1.2	1.21	1.13	1.19	269500	1.19	down	down	correct
SMTC.US	Semtech Corporation	20230601	21.74	22.5	21.41	22.23	1393900	22.23	up	up	correct
SMTI.US	Sanara MedTech Inc	20230601	33.8	35.74	33.8	34.92	17000	34.92	up	up	correct
SNAX.US	Stryve Foods Inc	20230601	0.767	0.776	0.67	0.734	93200	0.734	down	down	correct
SNAXW.US	Stryve Foods Inc	20230601	0.03	0.0362	0.03	0.035	62359	0.035	up	up	correct
SNBR.US	Sleep Number Corporation	20230601	18.18	18.51	17.5	18.1	785400	18.1	down	up	incorrect
SNCE.US	Science 37 Holdings Inc	20230601	0.27	0.275	0.231	0.232	306200	0.232	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230601	0.93	1	0.93	0.98	48500	0.98	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230601	18.5	18.5	18.31	18.5	3800	18.5
SNCY.US	Sun Country Airlines Holdings Inc	20230601	18.83	19.16	18.8	18.93	553200	18.93	up	up	correct
SND.US	Smart Sand Inc	20230601	1.49	1.55	1.49	1.54	142400	1.54	up	up	correct
SNDL.US	Sundial Growers Inc	20230601	1.43	1.49	1.4	1.45	3023100	1.45	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230601	19.96	20.44	19.745	20.17	3336000	20.17	up	up	correct
SNES.US	SenesTech Inc	20230601	1.32	1.37	1.21	1.28	262800	1.28	down	down	correct
SNEX.US	StoneX Group Inc	20230601	80.45	80.53	79.47	79.73	89900	79.73	down	down	correct
SNFCA.US	Security National Financial Corporation	20230601	7.85	8.09	7.74	8.05	25300	8.05	up	up	correct
SNGX.US	Soligenix Inc	20230601	0.71	0.73	0.7	0.72	184000	0.72	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230601	0.97	0.98	0.93	0.96	9100	0.96	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230601	8.84	9.16	8.708	8.95	68800	8.95	up	up	correct
SNPS.US	Synopsys Inc	20230601	446.53	460.87	445.84	454.55	1359100	454.55	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230601	0.86	0.86	0.8	0.832	25500	0.832	down	up	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20230601	10.01	10.01	10.01	10.01	17	10.01
SNRHU.US	Senior Connect Acquisition Corp. I	20230601	10.05	10.05	10.05	10.05	1	10.05
SNRHW.US	Senior Connect Acquisition Corp. I	20230601	0.0016	0.0021	0.0014	0.0021	2271	0.0021	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20230601	1.47	1.55	1.459	1.46	13300	1.46	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20230601	1.37	1.41	1.35	1.39	4100	1.39	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230601	2.22	2.44	2.22	2.34	25000	2.34	up	up	correct
SNY.US	Sanofi	20230601	50.32	50.69	50.19	50.46	1252600	50.46	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230601	6.71	7.26	6.63	6.82	108760600	6.82	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230601	1.82	1.82	1.78	1.81	18300	1.81	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20230601	24.35	24.35	24.35	24.35	215	23.861
SOHON.US	Sotherly Hotels Inc	20230601	24.11	24.45	24.11	24.45	600	23.9477	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20230601	23.81	23.85	23.81	23.85	736	23.3747	up	up	correct
SOHU.US	Sohu.com Limited	20230601	11.43	11.64	11.23	11.5	34600	11.5	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20230601	0.55	0.6	0.54	0.57	439400	0.57	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230601	0.0202	0.0221	0.0202	0.0203	7188	0.0203	up	up	correct
SONM.US	Sonim Technologies Inc	20230601	1.05	1.05	1.021	1.03	49200	1.03	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230601	0.52	0.53	0.48	0.49	2631600	0.49	down	up	incorrect
SONO.US	Sonos Inc	20230601	14.53	14.62	14.27	14.31	2834000	14.31	down	up	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20230601	0.58	0.64	0.58	0.62	72600	0.62	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230601	4.52	4.7	4.35	4.44	25100	4.44	down	down	correct
SOTK.US	Sono	20230601	5.49	5.49	5.49	5.49	223	5.49
SOVO.US	Sovos Brands Inc. Common Stock	20230601	18.97	19.075	18.55	18.83	1154700	18.83	down	up	incorrect
SP.US	SP Plus Corporation	20230601	36.58	36.83	36.16	36.42	48900	36.42	down	down	correct
SPCB.US	SuperCom Ltd	20230601	1.07	1.16	1.05	1.16	64300	1.16	up	down	incorrect
SPFI.US	South Plains Financial Inc	20230601	22.39	22.58	21.89	22.06	33700	22.06	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230601	1.21	1.22	1.16	1.2	48300	1.2	down	down	correct
SPLK.US	Splunk Inc	20230601	98.15	103.95	97.17	103	1665200	103	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20230601	24.79	25	24.58	24.85	190200	24.85	up	up	correct
SPOK.US	Spok Holdings Inc	20230601	11.79	12.06	11.71	11.95	212600	11.95	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230601	1.07	1.12	1.07	1.11	522100	1.11	up	up	correct
SPRB.US	Spruce Biosciences Inc	20230601	2.41	2.43	2.2	2.32	409000	2.32	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230601	1.74	1.8	1.73	1.8	217000	1.8	up	up	correct
SPSC.US	SPS Commerce Inc	20230601	155.35	159.42	154.6	158.47	160700	158.47	up	down	incorrect
SPT.US	Sprout Social Inc	20230601	42.82	43.865	42.2	43.14	582500	43.14	up	up	correct
SPTN.US	SpartanNash Company	20230601	23.17	23.325	20.61	21.34	439758	21.1282	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230601	4.51	4.76	4.185	4.71	1909600	4.71	up	up	correct
SPWR.US	SunPower Corporation	20230601	10.64	11.12	10.58	10.92	3825400	10.92	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230601	0.91	0.91	0.81	0.87	12200	0.8464	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230601	16.285	16.5	16.285	16.45	1100	16.2588	up	up	correct
SQL.US	SeqLL Inc. Common stock	20230601	0.48	0.54	0.433	0.49	1462500	0.49	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20230601	0.0411	0.0673	0.0411	0.0597	4674	0.0597	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230601	11.99	12.28	11.89	12.16	138500	12.16	up	up	correct
SRAX.US	SRAX Inc	20230601	0.45	0.45	0.45	0.45	0	0.45
SRCE.US	1st Source Corporation	20230601	41.22	42.32	40.96	41.85	36200	41.85	up	up	correct
SRCL.US	Stericycle Inc	20230601	42.38	43.21	41.88	43.19	465900	43.19	up	down	incorrect
SRDX.US	Surmodics Inc	20230601	18.39	18.68	17.8	18.23	74000	18.23	down	down	correct
SRGA.US	Surgalign Holdings Inc	20230601	0.81	0.85	0.74	0.76	48600	0.76	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230601	123.45	125.54	122.46	124.28	603500	124.28	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230601	46.11	46.11	46.11	46.11	0	46.11
SRRK.US	Scholar Rock Holding Corporation	20230601	5.86	6.015	5.615	5.89	256100	5.89	up	up	correct
SRTS.US	Sensus Healthcare Inc	20230601	2.7	2.765	2.69	2.72	337300	2.72	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230601	0.628	0.655	0.51	0.588	302500	0.588	down	down	correct
SSB.US	South State Corporation	20230601	62.81	64.4	62.13	63.25	396200	63.25	up	up	correct
SSBI.US	Summit State Bank	20230601	15.05	15.25	15.05	15.25	1800	15.25	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230601	20.14	20.345	20	20.29	25900	20.29	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20230601	0.86	1.01	0.86	0.95	4600	0.95	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230601	54.96	55.57	54.68	55.32	1067400	55.32	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230601	3.15	3.17	3.15	3.17	1900	3.17	up	up	correct
SSP.US	The E.W. Scripps Company	20230601	7.87	7.89	7.6	7.68	227500	7.68	down	down	correct
SSRM.US	SSR Mining Inc	20230601	14.88	15.46	14.88	15.31	1270900	15.31	up	down	incorrect
SSSS.US	SuRo Capital Corp	20230601	3.31	3.36	3.25	3.3	60100	3.3	down	down	correct
SSTI.US	ShotSpotter Inc	20230601	25.36	26.655	24.67	24.85	63700	24.85	down	up	incorrect
SSYS.US	Stratasys Ltd	20230601	14.51	14.71	14.17	14.57	658900	14.57	up	up	correct
STAA.US	STAAR Surgical Company	20230601	58.03	58.42	56.74	57.78	639900	57.78	down	down	correct
STAB.US	Statera Biopharma Inc	20230601	0.031	0.031	0.0291	0.031	172009	0.031
STAF.US	Staffing 360 Solutions Inc	20230601	1.05	1.19	0.96	1.01	486000	1.01	down	down	correct
STBA.US	S&T Bancorp Inc	20230601	26.92	27.55	26.78	27.39	206600	27.39	up	up	correct
STCN.US	Steel Connect Inc	20230601	0.0023	0.0023	0.0022	0.0022	11787	7.7747	down	up	incorrect
STEP.US	StepStone Group Inc	20230601	22.19	23.41	22.16	22.98	544500	22.563	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230601	13.62	14.38	13.53	14.06	247000	14.06	up	up	correct
STGW.US	MDC Partners Inc	20230601	6.19	6.4	6.16	6.34	725700	6.34	up	up	correct
STIM.US	Neuronetics Inc	20230601	2.74	2.83	2.67	2.77	34500	2.77	up	up	correct
STKL.US	SunOpta Inc	20230601	6.74	6.75	6.33	6.58	1497400	6.58	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230601	7.07	7.24	6.4	6.7	326500	6.7	down	down	correct
STLD.US	Steel Dynamics Inc	20230601	92.05	93.31	90.88	92.17	1626429	91.8038	up	up	correct
STNE.US	StoneCo Ltd	20230601	12.45	13.36	12.41	13.11	6249000	13.11	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230601	11.2	11.34	10.685	11.29	262500	11.29	up	up	correct
STRA.US	Strategic Education Inc	20230601	78.8	79.31	77.99	78.09	193700	78.09	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230601	0.408	0.408	0.361	0.364	392700	0.364	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230601	0.07	0.07	0.0658	0.0658	0	0.0658	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20230601	46.3	46.81	45.3	46.44	264400	46.44	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230601	1.48	1.56	1.46	1.5	28500	1.5	up	up	correct
STRO.US	Sutro Biopharma Inc	20230601	4.5	4.53	4.34	4.46	275000	4.46	down	down	correct
STRR.US	Star Equity Holdings Inc	20230601	1.05	1.05	1.02	1.05	22500	1.05
STRRP.US	Star Equity Holdings Inc	20230601	9.01	9.14	9	9.02	8100	9.02	up	up	correct
STRS.US	Stratus Properties Inc	20230601	21.97	22.29	21.19	21.43	10000	21.43	down	up	incorrect
STRT.US	Strattec Security Corporation	20230601	18.76	18.89	18.76	18.89	1900	18.89	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20230601	1.04	1.0701	1.04	1.07	334040	1.07	up	up	correct
STTK.US	Shattuck Labs Inc	20230601	2.72	2.89	2.59	2.87	46800	2.87	up	up	correct
STX.US	Seagate Technology Holdings plc	20230601	60.5	61.55	60.37	61.3	2483540	60.6143	up	up	correct
SUNW.US	Sunworks Inc	20230601	1.41	1.58	1.4	1.49	2856300	1.49	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20230601	33.13	33.32	32.58	32.96	527300	32.96	down	up	incorrect
SURF.US	Surface Oncology Inc	20230601	0.788	0.835	0.74	0.762	121900	0.762	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20230601	6.89	7.4	6.67	7.3	467600	7.3	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20230601	2.55	3.0533	2.5	2.85	71567	2.85	up	down	incorrect
SVC.US	Service Properties Trust	20230601	8.22	8.43	8.17	8.36	591900	8.36	up	up	correct
SVFD.US	Save Foods Inc	20230601	0.696	0.72	0.67	0.691	12600	0.691	down	down	correct
SVRA.US	Savara Inc	20230601	2.74	3.01	2.72	2.93	1106100	2.93	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230601	0.84	0.92	0.82	0.83	30100	0.83	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230601	1.401	1.44	1.38	1.43	10700	1.43	up	up	correct
SWAV.US	ShockWave Medical Inc	20230601	274.43	282.67	272.548	281.66	452000	281.66	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20230601	11.73	11.75	11.53	11.61	266200	11.61	down	down	correct
SWIM.US	Latham Group Inc	20230601	3.65	3.65	3.315	3.32	585400	3.32	down	down	correct
SWKH.US	SWK Holdings Corporation	20230601	17.2	17.28	17.07	17.07	2400	17.07	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20230601	104.51	106.88	102.91	105.89	1768300	105.89	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230601	10.33	10.33	10.33	10.33	0	10.33
SWSSU.US	Springwater Special Situations Corp Unit	20230601	10.59	10.59	10.59	10.59	0	10.59
SWSSW.US	Springwater Special Situations Corp. Warrant	20230601	0.0239	0.0239	0.0238	0.0238	0	0.0238	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20230601	27.36	27.83	26.54	27.69	357300	27.69	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230601	0.197	0.221	0.197	0.218	369000	0.218	up	up	correct
SY.US	So	20230601	2.1	2.18	2.08	2.16	120900	2.16	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20230601	42.07	42.84	41.75	42.44	71714	42.1859	up	up	correct
SYBX.US	Synlogic Inc	20230601	0.54	0.56	0.531	0.555	84900	0.555	up	up	correct
SYNA.US	Synaptics Incorporated	20230601	86.52	87.29	83.57	83.85	1146400	83.85	down	down	correct
SYNH.US	Syneos Health Inc	20230601	41.6	41.69	41.5	41.55	3383600	41.55	down	down	correct
SYPR.US	Sypris Solutions Inc	20230601	1.89	1.93	1.87	1.93	7900	1.93	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20230601	3.81	3.88	3.59	3.7	66100	3.7	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20230601	0.0979	0.114	0.0926	0.1078	16263682	0.1078	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20230601	0.0889	0.0889	0.08	0.0888	6282	0.0888	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230601	10.7316	10.7316	10.7316	10.7316	0	10.7316
TACT.US	TransAct Technologies Incorporated	20230601	7.49	7.49	7.22	7.22	6900	7.22	down	down	correct
TAIT.US	Taitron Components Incorporated	20230601	4	4.03	3.86	3.9	23100	3.9	down	down	correct
TAKMX.US	TAKMX	20230601	8.33	8.33	8.33	8.33	0	8.33
TALK.US	Talkspace Inc	20230601	1.14	1.15	1.02	1.04	892800	1.04	down	down	correct
TALKW.US	Talkspace Inc	20230601	0.0633	0.0633	0.0633	0.0633	74	0.0633
TALS.US	Talaris Therapeutics Inc	20230601	2.64	2.67	2.5	2.54	168800	2.54	down	down	correct
TANH.US	Tantech Holdings Ltd	20230601	2.36	2.87	2.33	2.54	127100	2.54	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230601	25.29	25.29	25.29	25.29	0	25.29
TANNL.US	TravelCenters of America LLC SR NT	20230601	25.01	25.01	25.01	25.01	0	25.01
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230601	25.26	25.26	25.26	25.26	0	25.26
TAOP.US	Taoping Inc	20230601	0.74	0.74	0.7	0.7	5400	0.7	down	down	correct
TARA.US	Protara Therapeutics Inc	20230601	2.8	2.9	2.75	2.79	32200	2.79	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230601	16.84	17.16	16.4	17.06	204600	17.06	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230601	11.01	12.1	11	11.57	858100	11.57	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230601	5.46	5.82	5.37	5.75	777400	5.75	up	up	correct
TATT.US	TAT Technologies Ltd	20230601	6.41	6.89	6.4	6.77	52200	6.77	up	down	incorrect
TAYD.US	Taylor Devices Inc	20230601	18.33	18.91	18.25	18.88	3100	18.88	up	up	correct
TBBK.US	The Bancorp Inc	20230601	31.09	32.4	30.91	31.39	347300	31.39	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230601	10.29	10.29	10.21	10.21	10000	10.21	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230601	10.32	10.32	10.32	10.32	0	10.32
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230601	2.88	2.99	2.82	2.94	3048700	2.94	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20230601	0.4597	0.4597	0.4597	0.4597	50	0.4597
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230601	15.03	15.21	15.03	15.16	26100	15.16	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20230601	0.806	0.82	0.734	0.754	610800	0.754	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230601	0.049	0.069	0.049	0.05	15800	0.05	up	up	correct
TBNK.US	Territorial Bancorp Inc	20230601	10.87	10.88	10.51	10.51	22700	10.51	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20230601	11.17	11.28	11.04	11.13	438000	11.13	down	down	correct
TC.US	TuanChe ADR	20230601	0.51	0.53	0.51	0.525	8570	0.525	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230601	13.55	13.97	13.51	13.51	2800	13.51	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20230601	47.61	48.5	46.67	47.58	568900	47.58	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20230601	17.84	18.1	17.495	18	23600	18	up	up	correct
TCBK.US	TriCo Bancshares	20230601	32.81	34.26	32.09	33.65	81017	33.392	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230601	11.825	11.825	11.825	11.825	700	11.7955
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230601	16.1	16.46	15.72	16.32	15900	16.32	up	up	correct
TCCO.US	Technical Communications Corporation	20230601	0.66	1	0.66	1	200	1	up	up	correct
TCFC.US	The Community Financial Corporation	20230601	26.49	26.63	26.08	26.19	7700	26.19	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230601	21.03	21.96	20.76	21.9	222600	21.9	up	up	correct
TCOM.US	Trip.com Group Limited	20230601	30.81	32.33	30.77	32.23	10803940	32.23	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20230601	0.578	0.585	0.55	0.573	59700	0.573	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230601	10.33	10.535	10.28	10.52	219590	10.2062	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20230601	1.48	1.48	1.48	1.48	0	1.48
TCRX.US	Tscan Therapeutics Inc	20230601	2.25	2.36	2.25	2.31	414800	2.31	up	down	incorrect
TCX.US	Tucows Inc	20230601	30.82	31.41	30.43	30.74	77978	30.74	down	up	incorrect
TDS.US	PV	20230601	11.4	11.64	11.18	11.35	88061	11.0175	down	down	correct
TDUP.US	ThredUp Inc	20230601	2.07	2.235	2.06	2.2	787800	2.2	up	up	correct
TDW.US	WT	20230601	3.7	3.7	3.56	3.56	1993	3.56	down	down	correct
TEAM.US	Atlassian Corporation Plc	20230601	174.17	181.46	171.01	177.26	2477505	177.26	up	up	correct
TECH.US	Bio	20230601	81.91	82.1	81.17	81.69	786000	81.69	down	down	correct
TECTP.US	Tectonic Financial Inc	20230601	10.18	10.18	10.18	10.18	200	10.18
TEDU.US	Tarena International Inc	20230601	3.15	3.15	3.15	3.15	400	3.15
TELA.US	TELA Bio Inc	20230601	10.06	10.48	10	10.34	190400	10.34	up	up	correct
TELL.US	Tellurian Inc	20230601	1.21	1.26	1.21	1.22	5504500	1.22	up	up	correct
TENB.US	Tenable Holdings Inc	20230601	40.17	41.34	39.27	40.88	888800	40.88	up	up	correct
TENX.US	Tenax Therapeutics Inc	20230601	0.35	0.36	0.33	0.36	1416200	0.36	up	up	correct
TER.US	Teradyne Inc	20230601	100.52	104.01	99.62	103.1	1694500	103.1	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20230601	10.59	11.46	10.33	11.3	503000	11.3	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20230601	8.85	8.95	8.85	8.88	73000	8.88	up	up	correct
TFC.US	PR	20230601	20.25	20.59	20.1	20.47	96437	20.47	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20230601	0.46	0.479	0.45	0.46	41200	0.46
TFSL.US	TFS Financial Corporation	20230601	11.32	11.73	11.26	11.7	604400	11.7	up	up	correct
TGH.US	PB	20230601	19.5	19.85	19.31	19.85	5116	19.85	up	up	correct
TGLS.US	Tecnoglass Inc	20230601	37.84	39.73	37.6	39.01	382036	38.9412	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20230601	26.75	28.22	26.02	27.415	2849100	27.415	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230601	10.48	10.48	10.48	10.48	0	10.48
TGVCU.US	TG Venture Acquisition Corp. Units	20230601	10.05	10.05	10.05	10.05	0	10.05
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230601	0.044	0.044	0.044	0.044	0	0.044
TH.US	Target Hospitality Corp	20230601	14.11	14.68	14.05	14.63	621700	14.63	up	down	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230601	10.25	10.25	10.25	10.25	868600	10.25
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230601	10.25	10.3	10.25	10.3	800	10.3	up	up	correct
THFF.US	First Financial Corporation	20230601	32.69	33.339	32.09	33.05	46328	32.5418	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20230601	1.35	1.35	1.23	1.26	72500	1.26	down	down	correct
THRM.US	Gentherm Incorporated	20230601	55.04	55.44	54.44	55.28	89400	55.28	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230601	4.47	4.88	4.29	4.74	53700	4.74	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230601	7.27	8.8	7.01	8.61	360000	8.61	up	up	correct
THRY.US	Thryv Holdings Inc	20230601	23.28	23.87	23.222	23.66	116400	23.66	up	down	incorrect
THTX.US	Theratechnologies Inc	20230601	0.95	0.95	0.86	0.86	133300	0.86	down	down	correct
THWWW.US	Target Hospitality Corp	20230601	4.23	4.37	4.23	4.37	151930	4.37	up	up	correct
TIGO.US	Millicom International Cellular S.A	20230601	16.41	16.64	16.19	16.62	135900	16.62	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20230601	3.04	3.26	2.97	3.14	1996500	3.14	up	up	correct
TIL.US	Instil Bio Inc	20230601	0.5961	0.613	0.5642	0.571	388087	0.571	down	down	correct
TILE.US	Interface Inc	20230601	6.92	7.18	6.81	7.05	411500	7.05	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230601	32.66	32.66	32.66	32.66	0	32.2314
TIPPX.US	Total Income + Real Estate Fund CL C	20230601	30.99	30.99	30.99	30.99	0	30.5833
TIPRX.US	Totl In Rl Est A	20230601	33.15	33.15	33.15	33.15	0	32.7149
TIPT.US	Tiptree Inc	20230601	13.15	13.33	13.1	13.28	73900	13.28	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230601	34	34	34	34	0	33.5537
TIRX.US	Tian Ruixiang Holdings Ltd	20230601	1.58	1.69	1.36	1.58	112300	1.58
TITN.US	Titan Machinery Inc	20230601	25.4	26.75	25.25	26.47	366100	26.47	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20230601	0.103	0.106	0.101	0.102	1009900	0.102	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230601	3.83	4.06	3.718	3.89	36300	3.89	up	up	correct
TLF.US	Tandy Leather Factory Inc	20230601	4.25	4.29	4.2	4.29	2500	4.29	up	up	correct
TLIS.US	Talis Biomedical Corporation	20230601	0.465	0.5	0.46	0.461	127400	0.461	down	down	correct
TLRY.US	Tilray Inc	20230601	1.68	1.78	1.63	1.7	26101500	1.7	up	up	correct
TLS.US	Telos Corporation	20230601	3.16	3.16	2.87	2.9	926400	2.9	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230601	0.86	0.91	0.86	0.9	157400	0.9	up	up	correct
TMC.US	TMC the metals company Inc	20230601	0.67	0.71	0.66	0.696	974900	0.696	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20230601	26.53	26.65	25.675	26.51	256400	26.51	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230601	0.087	0.087	0.079	0.079	3500	0.079	down	down	correct
TMDI.US	Titan Medical Inc	20230601	0.181	0.181	0.1482	0.1578	258413	0.1578	down	down	correct
TMDX.US	TransMedics Group Inc	20230601	72.36	72.47	70.87	72.23	296100	72.23	down	up	incorrect
TMKR.US	Tastemaker Acquisition Corp	20230601	10.575	10.575	10.575	10.575	36	10.575
TMKRU.US	Tastemaker Acquisition Corp	20230601	10.58	10.585	10.58	10.585	1900	10.585	up	down	incorrect
TMKRW.US	Tastemaker Acquisition Corp	20230601	0.0511	0.0566	0.0486	0.054	747498	0.054	up	up	correct
TMUS.US	T	20230601	137.36	139.2	137.18	138.91	6245500	138.91	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20230601	26.01	26.4	24.42	24.56	2615500	24.56	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230601	2.68	2.76	2.605	2.67	192000	2.67	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230601	1.79	1.9	1.78	1.88	246100	1.88	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230601	7.23	7.6	7.027	7.51	567500	7.51	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230601	10.76	10.76	10.76	10.76	0	10.76
TOI.US	DFP Healthcare Acquisitions Corp	20230601	0.43	0.452	0.356	0.406	356800	0.406	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230601	0.0363	0.05	0.036	0.0383	999	0.0383	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230601	0.51	0.55	0.48	0.53	288200	0.53	up	up	correct
TOPS.US	Top Ships Inc	20230601	0.73	0.73	0.71	0.71	132200	0.71	down	down	correct
TOUR.US	Tuniu Corporation	20230601	1.12	1.4	1.12	1.23	745100	1.23	up	up	correct
TOWN.US	TowneBank	20230601	23.29	23.87	23.06	23.54	157246	23.2886	up	up	correct
TPIC.US	TPI Composites Inc	20230601	10.73	11.05	10.63	10.81	816000	10.81	up	up	correct
TPST.US	Tempest Therapeutics Inc	20230601	1.61	1.62	1.44	1.44	86700	1.44	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230601	11.37	12.06	11.36	11.44	67200	11.44	up	down	incorrect
TREE.US	LendingTree Inc	20230601	18.33	19.03	18.13	18.62	229400	18.62	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230601	5.32	5.53	5.26	5.44	317400	5.44	up	down	incorrect
TRIB.US	Trinity Biotech plc	20230601	0.93	0.93	0.88	0.9	5200	0.9	down	down	correct
TRIN.US	Trinity Capital Inc	20230601	12.7	12.86	12.55	12.86	132018	12.361	up	up	correct
TRIP.US	TripAdvisor Inc	20230601	15.51	15.62	15.27	15.53	3403300	15.53	up	down	incorrect
TRIS.US	UN	20230601	10.41	10.41	10.41	10.41	0	10.41
TRKAW.US	Troika Media Group Inc	20230601	0.0298	0.043	0.0295	0.0427	226022	0.0427	up	up	correct
TRMB.US	Trimble Inc	20230601	46.85	48.27	46.67	48.03	1530600	48.03	up	up	correct
TRMD.US	TORM plc	20230601	25.1	25.68	25.1	25.22	248100	25.22	up	up	correct
TRMK.US	Trustmark Corporation	20230601	21.08	21.71	20.93	21.26	291200	21.26	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230601	6.76	6.99	6.7	6.92	59900	6.92	up	up	correct
TRNS.US	Transcat Inc	20230601	83.09	85.43	82.68	84.77	13900	84.77	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230601	10.73	10.76	10.72	10.75	8400	10.75	up	up	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230601	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230601	0.09	0.09	0.09	0.09	100	0.09
TROO.US	TROOPS Inc	20230601	3.4	3.62	3.3	3.53	7100	3.53	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230601	107.44	109	105.57	108.38	1491380	107.1977	up	up	correct
TRS.US	TriMas Corporation	20230601	25.28	25.6	25.16	25.52	67200	25.52	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230601	27.59	28.07	27.18	27.84	63000	27.84	up	up	correct
TRTN.US	PE	20230601	18.51	18.78	18.51	18.68	8978	18.327	up	up	correct
TRUE.US	TrueCar Inc	20230601	2.25	2.335	2.16	2.27	169900	2.27	up	up	correct
TRUP.US	Trupanion Inc	20230601	22.35	23.715	21.88	22.53	1046700	22.53	up	up	correct
TRVG.US	trivago N.V	20230601	1.19	1.23	1.18	1.22	271000	1.22	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230601	2.21	2.33	2.13	2.16	642000	2.16	down	down	correct
TRVN.US	Trevena Inc	20230601	1.08	1.129	1.02	1.06	1756400	1.06	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230601	7.05	7.39	7.05	7.06	6600	7.06	up	up	correct
TSBK.US	Timberland Bancorp Inc	20230601	23.53	23.97	23.53	23.66	34700	23.66	up	up	correct
TSCO.US	Tractor Supply Company	20230601	210.94	211	205.39	206.32	1913600	206.32	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20230601	39.5	39.68	38.71	38.88	902600	38.88	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20230601	0.72	0.76	0.71	0.75	218700	0.75	up	up	correct
TSIFX.US	TSIFX	20230601	8.89	8.89	8.89	8.89	0	8.89
TSLA.US	Tesla Inc	20230601	202.59	209.8	199.37	207.52	148029906	207.52	up	up	correct
TSP.US	TuSimple Holdings Inc	20230601	1.94	2.045	1.902	1.99	1841000	1.99	up	up	correct
TSRI.US	TSR Inc	20230601	6.43	6.47	6.43	6.43	900	6.43
TSVT.US	2seventy bio Inc	20230601	11.97	12.18	11.726	12.08	379400	12.08	up	up	correct
TTCF.US	Tattooed Chef Inc	20230601	0.54	0.58	0.52	0.55	1015900	0.55	up	down	incorrect
TTD.US	The Trade Desk Inc	20230601	70.12	73.63	69.845	73.26	4517500	73.26	up	up	correct
TTEC.US	TTEC Holdings Inc	20230601	31.72	32.55	31.35	32.47	95400	32.47	up	up	correct
TTEK.US	Tetra Tech Inc	20230601	138.07	146.83	135.53	145.79	683200	145.79	up	up	correct
TTGT.US	TechTarget Inc	20230601	34.74	34.74	33.88	34.4	212200	34.4	down	down	correct
TTMI.US	TTM Technologies Inc	20230601	13.66	13.68	13.37	13.4	884400	13.4	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20230601	0.78	0.78	0.75	0.78	11100	0.78
TTOO.US	T2 Biosystems Inc	20230601	0.125	0.132	0.089	0.106	114079000	0.106	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230601	5.23	5.34	5.12	5.27	139200	5.27	up	up	correct
TTWO.US	Take	20230601	137.45	138.8	136.79	137.59	1129500	137.59	up	up	correct
TURN.US	180 Degree Capital Corp	20230601	4.53	4.65	4.52	4.53	2500	4.53
TUSK.US	Mammoth Energy Services Inc	20230601	3.54	3.76	3.515	3.65	180600	3.65	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230601	17.91	18.54	17.59	18.2	1639479	18.2	up	up	correct
TW.US	Tradeweb Markets Inc	20230601	67.33	68.555	67.33	68	743200	68	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230601	10.12	10.13	10.12	10.13	43800	10.13	up	up	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20230601	10.14	10.15	10.14	10.15	700	10.15	up	up	correct
TWCBW.US	Bilander Acquisition Corp. Warrant	20230601	0.0854	0.1017	0.066	0.0977	8100	0.0977	up	up	correct
TWIN.US	Twin Disc Incorporated	20230601	11.05	11.37	11.05	11.15	19300	11.15	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230601	8.16	8.16	7.74	7.87	679300	7.87	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20230601	10.27	10.27	10.27	10.27	0	10.27
TWNK.US	Hostess Brands Inc	20230601	24.92	25.21	24.86	25.19	621900	25.19	up	up	correct
TWOU.US	2U Inc	20230601	3.99	4.145	3.9	4.03	742400	4.03	up	down	incorrect
TWST.US	Twist Bioscience Corporation	20230601	15.16	16.38	14.75	16.01	966600	16.01	up	up	correct
TXG.US	10x Genomics Inc	20230601	52.25	53.85	52.06	53.2	735400	53.2	up	up	correct
TXMD.US	TherapeuticsMD Inc	20230601	4.19	4.34	4.12	4.15	28400	4.15	down	down	correct
TXN.US	Texas Instruments Incorporated	20230601	175.87	176.45	172.9	175.81	3955400	175.81	down	down	correct
TXRH.US	Texas Roadhouse Inc	20230601	108.6	109.69	108.11	109.41	758169	108.8683	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20230601	14.1	14.78	13.53	13.76	33800	13.76	down	up	incorrect
TZOO.US	Travelzoo	20230601	8.84	9.75	8.82	9.67	183500	9.67	up	up	correct
UAL.US	United Airlines Holdings Inc	20230601	47.35	48.29	47.05	47.41	4985500	47.41	up	up	correct
UBCP.US	United Bancorp Inc	20230601	11.1	11.37	11.1	11.22	1935	11.0649	up	up	correct
UBFO.US	United Security Bancshares	20230601	6.36	6.37	6.19	6.22	17582	6.22	down	down	correct
UBOH.US	United Bancshares Inc	20230601	19.13	19.13	18.1	18.2501	1434	18.2501	down	down	correct
UBSI.US	United Bankshares Inc	20230601	29.65	30.43	29.38	30.06	378898	29.7418	up	up	correct
UBX.US	Unity Biotechnology Inc	20230601	3.01	3.33	2.95	3.18	278000	3.18	up	down	incorrect
UCBI.US	United Community Banks Inc	20230601	22.78	23.59	22.51	23.33	415359	23.1301	up	up	correct
UCBIO.US	United Community Banks Inc	20230601	19.57	19.9	18.78	19.9	8500	19.9	up	up	correct
UCL.US	uCloudlink Group Inc	20230601	3.53	3.639	3.51	3.639	4647	3.639	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20230601	34.22	34.22	32.62	33.79	280200	33.79	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230601	10	10.4	9.87	10.32	872400	10.32	up	up	correct
UEIC.US	Universal Electronics Inc	20230601	8.03	8.24	7.78	8.08	113400	8.08	up	up	correct
UFCS.US	United Fire Group Inc	20230601	21.4	22.06	20.85	21.65	81300	21.65	up	up	correct
UFPI.US	UFP Industries Inc	20230601	78.25	79.38	77.47	79.26	254500	79.26	up	up	correct
UFPT.US	UFP Technologies Inc	20230601	155.41	158.62	154.6	158.46	63700	158.46	up	up	correct
UG.US	United	20230601	8.58	8.7	8.51	8.55	4900	8.55	down	down	correct
UGRO.US	urban	20230601	1.32	1.32	1.2304	1.27	78618	1.27	down	down	correct
UHAL.US	AMERCO	20230601	52.77	53	50.39	51.51	653000	51.51	down	down	correct
UIHC.US	United Insurance Holdings Corp	20230601	5.26	5.72	5.26	5.52	364000	5.52	up	up	correct
UK.US	Ucommune International Ltd	20230601	0.7152	0.7152	0.6534	0.688	9208	0.688	down	down	correct
UKOMW.US	Ucommune International Ltd	20230601	0.0287	0.0287	0.0287	0.0287	1	0.0287
ULBI.US	Ultralife Corporation	20230601	4.35	4.4	4.21	4.32	31300	4.32	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230601	8.24	8.465	8.22	8.27	1260000	8.27	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20230601	26.78	27.35	26.37	27.21	41400	27.105	up	up	correct
ULTA.US	Ulta Beauty Inc	20230601	408.11	409.92	402	403.83	1380600	403.83	down	down	correct
UMBF.US	UMB Financial Corporation	20230601	57.04	59	56	58.76	315314	58.4247	up	down	incorrect
UNAM.US	Unico American Corporation	20230601	1.1	1.15	1.1	1.1	8600	1.1
UNB.US	Union Bankshares Inc	20230601	22	22.46	21.81	21.88	6700	21.88	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230601	1.34	1.4	1.29	1.39	52700	1.39	up	up	correct
UNIT.US	Uniti Group Inc	20230601	3.72	3.755	3.5424	3.63	2448471	3.5087	down	down	correct
UNTY.US	Unity Bancorp Inc	20230601	22.93	22.955	22.75	22.76	20167	22.6477	down	down	correct
UONE.US	Urban One Inc	20230601	6.26	6.43	5.71	5.96	118100	5.96	down	down	correct
UONEK.US	Urban One Inc	20230601	5.66	5.72	5.5	5.61	33300	5.61	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20230601	0.56	0.62	0.54	0.59	31500	0.59	up	up	correct
UPLD.US	Upland Software Inc	20230601	2.82	3.02	2.725	3	425086	3	up	up	correct
UPST.US	Upstart Holdings Inc	20230601	26.62	32.02	25.88	29.75	16560300	29.75	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230601	10.55	10.55	10.55	10.55	0	10.55
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230601	0.0511	0.069	0.051	0.067	4642	0.067	up	up	correct
UPWK.US	Upwork Inc	20230601	8.18	8.66	8.15	8.51	2742500	8.51	up	up	correct
URBN.US	Urban Outfitters Inc	20230601	30.56	31.43	30.27	30.49	2337700	30.49	down	down	correct
URGN.US	UroGen Pharma Ltd	20230601	9.91	9.97	9.6	9.77	110100	9.77	down	up	incorrect
UROY.US	Uranium Royalty Corp	20230601	1.87	2.14	1.87	2.12	1717300	2.12	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230601	12.16	12.16	11.72	11.92	90500	11.92	down	down	correct
USAU.US	U.S. Gold Corp	20230601	4.02	4.14	4	4.06	45900	4.06	up	up	correct
USCB.US	US Century Bank	20230601	10.04	10.28	9.67	9.86	29300	9.86	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230601	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230601	1.45	1.48	1.42	1.46	46700	1.46	up	up	correct
USIO.US	Usio Inc	20230601	2.01	2.1	1.99	1.99	40500	1.99	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230601	179.91	181.5	179.91	180.21	2600	180.21	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20230601	27.32	27.32	27.32	27.32	0	27.32
USQSX.US	USQ Core Real Estate Fund	20230601	27.37	27.37	27.37	27.37	0	27.37
UTHR.US	United Therapeutics Corporation	20230601	210.4	214.54	207	213.48	484000	213.48	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20230601	94.34	94.34	93.5001	93.92	2983	93.6302	down	down	correct
UTME.US	United Time Technology Co. Ltd	20230601	1.79	2.1	1.6	1.94	1004000	1.94	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230601	0.182	0.213	0.182	0.2	1135000	0.2	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230601	3.61	3.74	3.61	3.62	600	3.62	up	up	correct
UVSP.US	Univest Financial Corporation	20230601	17.84	18.14	17.5	17.88	71400	17.88	up	up	correct
UXIN.US	Uxin Limited	20230601	1.4	1.44	1.33	1.36	240600	1.36	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20230601	28.44	28.9	28.44	28.67	4397	28.3576	up	up	correct
VACC.US	Vaccitech plc	20230601	2.48	2.48	2.35	2.43	8600	2.43	down	down	correct
VALN.US	Valneva SE	20230601	11.48	12.69	11.45	12.47	29300	12.47	up	up	correct
VALU.US	Value Line Inc	20230601	47.95	48	46.97	47.35	3200	47.35	down	up	incorrect
VAQC.US	Vector Acquisition Corporation II	20230601	10.201	10.201	10.201	10.201	0	10.201
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230601	1.77	1.93	1.77	1.9	297500	1.9	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230601	38.18	41.5	38.18	40.23	1300	40.07	up	up	correct
VBIV.US	VBI Vaccines Inc	20230601	2.95	2.98	2.83	2.85	38600	2.85	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20230601	0.21	0.23	0.2	0.23	1638000	0.23	up	down	incorrect
VBNK.US	VersaBank Common Shares	20230601	7.02	7.02	7.02	7.02	24	7.02
VBTX.US	Veritex Holdings Inc	20230601	17.36	18.06	17	17.94	857800	17.94	up	down	incorrect
VC.US	Visteon Corporation	20230601	134.05	136.42	132.15	135.25	255400	135.25	up	up	correct
VCEL.US	Vericel Corporation	20230601	32.13	32.74	31.65	32.66	200500	32.66	up	up	correct
VCMIX.US	Versus Capital Multi	20230601	27.46	27.46	27.46	27.46	0	27.46
VCNX.US	Vaccinex Inc	20230601	0.43	0.43	0.4	0.41	246600	0.41	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230601	27.35	27.35	27.35	27.35	0	27.35
VCTR.US	Victory Capital Holdings Inc	20230601	31.13	31.51	30.82	31.36	418433	31.0595	up	down	incorrect
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230601	10.2	10.2	10.2	10.2	187	10.2
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230601	10.28	10.28	10.15	10.19	1600	10.19	down	down	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230601	0.0887	0.0999	0.0887	0.0941	675	0.0941	up	up	correct
VCYT.US	Veracyte Inc	20230601	25.76	26.6	25.52	26.19	508600	26.19	up	up	correct
VECO.US	Veeco Instruments Inc	20230601	24.35	25.06	23.79	24.85	776600	24.85	up	up	correct
VECT.US	VectivBio Holding AG	20230601	16.56	16.8	16.5	16.55	976400	16.55	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230601	1.5	1.53	1.49	1.51	8500	1.51	up	up	correct
VEON.US	VEON Ltd	20230601	19	19.31	18.97	19.2	71300	19.2	up	up	correct
VERA.US	Vera Therapeutics Inc	20230601	8.35	9.03	8.14	8.95	239000	8.95	up	up	correct
VERB.US	Verb Technology Company Inc	20230601	1.49	1.49	1.42	1.48	22300	1.48	down	down	correct
VERI.US	Veritone Inc	20230601	3.68	3.69	2.98	3	3351600	3	down	down	correct
VERO.US	Venus Concept Inc	20230601	2.06	2.2	2.06	2.12	14000	2.12	up	up	correct
VERU.US	Veru Inc	20230601	1	1.03	0.96	0.98	2449300	0.98	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230601	15.44	15.705	15.11	15.41	323600	15.41	down	down	correct
VERX.US	Vertex Inc	20230601	21.78	21.825	21.32	21.76	147600	21.76	down	down	correct
VERY.US	Vericity Inc	20230601	6.61	6.61	6.56	6.56	2300	6.56	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20230601	0.89	0.89	0.83	0.85	18100	0.85	down	down	correct
VFF.US	Village Farms International Inc	20230601	0.6	0.603	0.558	0.578	1263600	0.578	down	down	correct
VFLEX.US	VFLEX	20230601	26.34	26.34	26.34	26.34	0	26.34
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230601	10.48	10.48	10.48	10.48	0	10.48
VIA.US	Via Renewables Inc	20230601	10.65	10.65	10.15	10.29	29900	10.29	down	down	correct
VIASP.US	Via Renewables Inc	20230601	13.1	13.58	12.658	13.48	37900	12.7201	up	up	correct
VIAV.US	Viavi Solutions Inc	20230601	9.82	9.87	9.68	9.81	1108300	9.81	down	down	correct
VICR.US	Vicor Corporation	20230601	55.66	58.11	54.49	57.9	362900	57.9	up	down	incorrect
VIEW.US	View Inc	20230601	0.154	0.165	0.143	0.15	3121300	0.15	down	up	incorrect
VIEWW.US	View Inc	20230601	0.0182	0.0205	0.0165	0.019	6067	0.019	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20230601	10.49	10.49	10.46	10.46	5300	10.46	down	down	correct
VIIAW.US	7GC & Co. Holdings Inc	20230601	0.0351	0.0351	0.035	0.035	8950	0.035	down	down	correct
VINC.US	Vincerx Pharma Inc	20230601	1.9	1.95	1.79	1.85	168300	1.85	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230601	0.61	0.61	0.59	0.6	45000	0.6	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20230601	8.05	8.32	8.002	8.24	63200	8.24	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20230601	0.83	0.94	0.83	0.85	16800	0.85	up	up	correct
VIR.US	Vir Biotechnology Inc	20230601	25.67	26.92	25.5	26.89	815400	26.89	up	up	correct
VIRC.US	Virco Mfg. Corporation	20230601	3.81	3.9	3.78	3.79	22700	3.79	down	down	correct
VIRI.US	Virios Therapeutics Inc	20230601	1.77	1.77	1.53	1.64	804400	1.64	down	down	correct
VIRT.US	Virtu Financial Inc	20230601	17.58	17.84	17.49	17.66	708200	17.66	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20230601	1.32	1.45	1.31	1.41	150300	1.41	up	up	correct
VISL.US	Vislink Technologies Inc	20230601	6	6	5.68	5.86	14600	5.86	down	down	correct
VITL.US	Vital Farms Inc	20230601	14.49	15	14.435	14.49	583400	14.49
VIVE.US	Viveve Medical Inc	20230601	0.04	0.04	0.04	0.04	0	0.04
VJET.US	voxeljet AG	20230601	2.05	2.29	1.9	1.9	101900	1.9	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230601	21.9	22.332	21.55	21.97	1658300	21.97	up	up	correct
VLCN.US	Volcon Inc. Common stock	20230601	0.707	0.72	0.67	0.688	154900	0.688	down	down	correct
VLGEA.US	Village Super Market Inc	20230601	20.55	20.65	20.34	20.42	20977	20.42	down	down	correct
VLN.US	WT	20230601	0.14	0.1414	0.1375	0.1375	6938	0.1375	down	down	correct
VLY.US	Valley National Bancorp	20230601	7.42	7.62	7.32	7.44	3574400	7.3446	up	up	correct
VLYPO.US	Valley National Bancorp	20230601	21.25	21.75	20.55	21.6	52014	21.0771	up	up	correct
VLYPP.US	Valley National Bancorp	20230601	16.92	17.5	16.85	17.37	36702	16.9968	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20230601	4.25	4.65	4	4.155	261300	4.155	down	down	correct
VMD.US	Viemed Healthcare Inc	20230601	9.5	9.89	9.46	9.86	84400	9.86	up	up	correct
VMEO.US	Vimeo Inc	20230601	3.67	3.85	3.59	3.81	1215900	3.81	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20230601	6	6.01	5.87	5.9	593800	5.9	down	down	correct
VNET.US	21Vianet Group Inc	20230601	2.63	2.74	2.57	2.69	529400	2.69	up	down	incorrect
VNO.US	PO	20230601	10.9	11.05	10.75	11.02	60469	10.769	up	up	correct
VNOM.US	Viper Energy Partners LP	20230601	25.82	26.265	25.82	25.97	379200	25.97	up	up	correct
VOD.US	Vodafone Group Plc	20230601	9.53	9.545	9.475	9.49	5425324	9.0163	down	down	correct
VOR.US	Vor Biopharma Inc	20230601	4.77	4.89	4.65	4.74	158500	4.74	down	down	correct
VOXX.US	VOXX International Corporation	20230601	9.72	10.08	9.72	9.82	88200	9.82	up	up	correct
VQS.US	Viq Solutions Inc	20230601	0.2886	0.2901	0.2252	0.2438	2392300	0.2438	down	down	correct
VRA.US	Vera Bradley Inc	20230601	4.76	4.81	4.66	4.79	104500	4.79	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230601	5	5.4	4.98	5.25	304200	5.25	up	up	correct
VRAY.US	ViewRay Inc	20230601	0.548	0.59	0.54	0.581	3467500	0.581	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230601	5.71	5.849	5.61	5.7	110900	5.7	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230601	24.07	24.97	23.9	24.5	733922	24.5	up	down	incorrect
VREX.US	Varex Imaging Corporation	20230601	22	22.46	21.81	22.08	799500	22.08	up	up	correct
VRM.US	Vroom Inc	20230601	0.79	0.86	0.772	0.842	2902000	0.842	up	up	correct
VRME.US	VerifyMe Inc	20230601	1.4401	1.47	1.43	1.46	9300	1.46	up	down	incorrect
VRNA.US	Verona Pharma plc	20230601	21.45	22.04	21.24	21.88	367700	21.88	up	up	correct
VRNS.US	Varonis Systems Inc	20230601	25.8	26.19	25.36	26	771400	26	up	up	correct
VRNT.US	Verint Systems Inc	20230601	35.61	36.27	35.48	36.1	257300	36.1	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230601	0.8	0.8	0.767	0.77	17200	0.77	down	down	correct
VRRM.US	Verra Mobility Corporation	20230601	17.71	18.44	17.64	18.43	1736200	18.43	up	up	correct
VRSK.US	Verisk Analytics Inc	20230601	220.43	221.61	218.91	219.97	780830	219.6256	down	down	correct
VRSN.US	VeriSign Inc	20230601	223.72	224.6	221.88	223.28	466400	223.28	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20230601	190.08	196.36	190	194.71	33100	194.71	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230601	324.47	324.58	320.01	323.62	1342900	323.62	down	down	correct
VS.US	Versus Systems Inc	20230601	0.5611	0.575	0.55	0.57	254900	0.57	up	down	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230601	11.258	11.258	11.258	11.258	0	11.258
VSAT.US	Viasat Inc	20230601	44.95	46.04	44.46	45.89	472800	45.89	up	up	correct
VSEC.US	VSE Corporation	20230601	46.66	48.63	46.2	48.37	17600	48.37	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230601	5.76	5.76	5.76	5.76	0	5.76
VSLCX.US	Invesco Senior Loan Fund Class C	20230601	5.77	5.77	5.77	5.77	0	5.77
VSLYX.US	If Inv Snr Fnd Y	20230601	5.76	5.76	5.76	5.76	0	5.76
VSSYW.US	Versus Systems Inc	20230601	0.027	0.027	0.027	0.027	3200	0.027
VSTA.US	Vasta Platform Limited	20230601	3.2	3.21	3.2	3.2	969	3.2
VSTM.US	Verastem Inc	20230601	11.95	12.47	11.0299	12.06	295128	12.06	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20230601	0.135	0.149	0.13	0.1412	162754	4.236	up	up	correct
VTNR.US	Vertex Energy Inc	20230601	6.47	6.728	6.36	6.43	2006900	6.43	down	down	correct
VTRS.US	Viatris Inc	20230601	9.15	9.21	8.99	9.18	8523800	9.18	up	up	correct
VTRU.US	Vitru Limited	20230601	15.3	15.5001	14.62	15.08	7650	15.08	down	down	correct
VTSI.US	VirTra Inc	20230601	7.9	7.9	7.64	7.74	68300	7.74	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230601	0.8	0.99	0.77	0.84	929000	0.84	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230601	34.41	35.32	33.71	33.98	479800	33.98	down	down	correct
VUZI.US	Vuzix Corporation	20230601	5.11	5.34	4.86	4.89	1533600	4.89	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20230601	0.42	0.42	0.39	0.41	108800	0.41	down	down	correct
VVPR.US	VivoPower International PLC	20230601	0.567	0.598	0.55	0.588	96200	0.588	up	up	correct
VWE.US	Vintage Wine Estates Inc	20230601	1.13	1.14	1.05	1.05	167500	1.05	down	down	correct
VXRT.US	Vaxart Inc	20230601	1.2	1.27	1.19	1.25	1168589	1.25	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20230601	11.4	11.92	11.29	11.75	533500	11.75	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20230601	6.25	6.425	6.06	6.1	28600	6.1	down	down	correct
VYNT.US	Vyant Bio Inc	20230601	0.2081	0.289	0.2081	0.26	2826	0.26	up	up	correct
WABC.US	Westamerica Bancorporation	20230601	38.1	39.31	37.88	38.8	139100	38.8	up	up	correct
WAFD.US	Washington Federal Inc	20230601	26.17	26.92	25.75	26.65	375800	26.65	up	up	correct
WAFDP.US	Washington Federal Inc	20230601	14.58	15.21	14.53	15.025	52800	14.7198	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20230601	2.18	2.23	2.17	2.23	6900	2.23	up	up	correct
WAL.US	PA	20230601	13.2	13.6899	13.2	13.53	43716	13.2797	up	up	correct
WALD.US	Waldencast Acquisition Corp	20230601	9.88	9.9	9.79	9.81	35500	9.81	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20230601	0.51	0.51	0.51	0.51	0	0.51
WASH.US	Washington Trust Bancorp Inc	20230601	25.64	26.24	25.23	25.97	97388	25.4486	up	up	correct
WATT.US	Energous Corporation	20230601	0.3	0.33	0.297	0.297	775900	0.297	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230601	3.07	3.19	3.045	3.19	1043	3.19	up	up	correct
WB.US	Weibo Corporation	20230601	13.7	14.37	13.635	14.17	1267189	13.3212	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230601	30.29	30.63	30.01	30.32	7709300	30.32	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230601	29.89	30.6	29.35	30.42	359600	30.42	up	up	correct
WDAY.US	Workday Inc	20230601	209.32	217.15	208.71	215.31	2534100	215.31	up	up	correct
WDC.US	Western Digital Corporation	20230601	38.51	39.46	38.51	38.97	3063000	38.97	up	up	correct
WDFC.US	WD	20230601	189.65	192.57	189.16	192.11	80700	192.11	up	up	correct
WE.US	WT	20230601	0.0294	0.035	0.0249	0.0249	9405	0.0249	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230601	9.77	9.77	9.77	9.77	0	9.77
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230601	10.52	10.52	10.52	10.52	0	10.52
WEJO.US	Wejo Group Limited Common Shares	20230601	0.104	0.112	0.085	0.1	26855800	0.1	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230601	0.1495	0.1495	0.1495	0.1495	2234124	0.1495
WEN.US	The Wendy's Company	20230601	22.03	22.75	22.01	22.63	3168100	22.63	up	up	correct
WERN.US	Werner Enterprises Inc	20230601	43.85	44.63	43.3	44.31	540955	44.1711	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230601	10.39	10.39	10.39	10.39	0	10.39
WEYS.US	Weyco Group Inc	20230601	27.09	27.83	26.75	27.53	9100	27.53	up	up	correct
WFC.US	PD	20230601	17	17.17	16.95	17.15	116942	17.15	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20230601	14	14	13.81	13.81	1300	13.81	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20230601	16.87	16.87	16.87	16.87	0	16.8285
WFRD.US	Weatherford International plc Ordinary Shares	20230601	56.55	59.865	55.814	59.31	747000	59.31	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230601	20.565	20.565	20.565	20.565	300	20.565
WHF.US	WhiteHorse Finance Inc	20230601	11.52	11.6299	11.47	11.55	37736	11.2135	up	up	correct
WHLM.US	Wilhelmina International Inc	20230601	3.86	3.86	3.65	3.65	3800	3.65	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230601	0.824	0.824	0.72	0.723	25400	0.723	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230601	13.37	13.49	13.37	13.49	2500	13.49	up	down	incorrect
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230601	1.51	1.58	1.5	1.58	11600	1.58	up	up	correct
WILC.US	G. Willi	20230601	12.85	12.86	12.76	12.76	1100	12.76	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20230601	0.91	1.05	0.903	1.02	484000	1.02	up	down	incorrect
WINA.US	Winmark Corporation	20230601	329.95	331.71	327.43	330.84	16900	330.84	up	up	correct
WING.US	Wingstop Inc	20230601	198.76	200.465	196.79	198.74	475500	198.74	down	down	correct
WINT.US	Windtree Therapeutics Inc	20230601	1.27	1.32	1.27	1.31	156800	1.31	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230601	10.72	10.72	10.72	10.72	0	10.72
WINVU.US	WinVest Acquisition Corp Unit	20230601	10.79	10.79	10.79	10.79	0	10.79
WIRE.US	Encore Wire Corporation	20230601	164.52	164.9	160.69	161.08	191500	161.08	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20230601	1.23	1.32	1.21	1.3	377900	1.3	up	down	incorrect
WISH.US	ContextLogic Inc	20230601	6.98	6.98	6.61	6.73	793800	6.73	down	down	correct
WIX.US	Wix.com Ltd	20230601	75.35	76.95	74.7	76	843800	76	up	up	correct
WKEY.US	WISeKey International Holding AG	20230601	2.09	2.2	2	2	327000	2	down	down	correct
WKHS.US	Workhorse Group Inc	20230601	0.856	0.87	0.8	0.864	7265500	0.864	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230601	9.73	9.92	9.47	9.5	64300	9.5	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20230601	2.85	2.92	2.75	2.8	68800	2.8	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20230601	0.28	0.28	0.2569	0.28	2729	0.28
WLDN.US	Willdan Group Inc	20230601	16.66	16.66	15.87	16.2	22200	16.2	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20230601	38.14	39.71	38	39.62	11700	39.62	up	up	correct
WMG.US	Warner Music Group Corp	20230601	24.53	24.86	24.08	24.39	2209100	24.39	down	down	correct
WMPN.US	William Penn Bancorporation	20230601	9.77	9.93	9.76	9.87	13800	9.87	up	up	correct
WNEB.US	Western New England Bancorp Inc	20230601	5.7	5.74	5.61	5.69	54400	5.69	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20230601	0.1858	0.1867	0.169	0.18	122420	0.18	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20230601	7.65	7.755	7.45	7.5	3634500	7.5	down	down	correct
WORX.US	SCWorx Corp	20230601	0.258	0.265	0.25	0.255	79600	0.255	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20230601	0.7082	0.7095	0.685	0.69	13032	6.9	down	down	correct
WRAP.US	Wrap Technologies Inc	20230601	1.05	1.09	0.95	1.041	196800	1.041	down	down	correct
WRLD.US	World Acceptance Corporation	20230601	111.5	111.5	106.95	110.22	57000	110.22	down	down	correct
WSBC.US	WesBanco Inc	20230601	24.33	24.7	23.84	24.45	206365	24.1513	up	down	incorrect
WSBCP.US	WesBanco Inc	20230601	22.12	22.8	22.12	22.77	4600	22.77	up	up	correct
WSBF.US	Waterstone Financial Inc	20230601	13.57	14.02	13.42	13.98	146823	13.98	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230601	42.86	43.2	42.03	42.19	3766200	42.19	down	down	correct
WSFS.US	WSFS Financial Corporation	20230601	33.63	34.58	33.11	34.07	213900	34.07	up	up	correct
WTBA.US	West Bancorporation Inc	20230601	16.86	17.2	16.74	17.15	21300	17.15	up	up	correct
WTER.US	The Alkaline Water Company Inc	20230601	1.79	2.07	1.79	2.02	136600	2.02	up	up	correct
WTFC.US	Wintrust Financial Corporation	20230601	64.18	65.86	63.41	65.38	326900	65.38	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20230601	22.52	23.28	22.04	22.84	3266	22.4362	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20230601	23.17	24.33	23.17	24.06	36256	23.6251	up	up	correct
WTW.US	Weight Watchers International Inc	20230601	218.56	220.53	217	220.22	512822	219.4251	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20230601	3.96	4.23	3.92	4.16	338200	4.16	up	down	incorrect
WVFC.US	WVS Financial Corp	20230601	12.35	12.35	12.35	12.35	0	12.35
WVVI.US	Willamette Valley Vineyards Inc	20230601	5.93	5.93	5.85	5.85	2200	5.85	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230601	4.815	4.815	4.815	4.815	24	4.815
WW.US	WW International Inc	20230601	6.65	6.79	6.47	6.59	3653100	6.59	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230601	10.36	10.36	10.36	10.36	0	10.36
WWD.US	Woodward Inc	20230601	105.41	108.19	105.35	107.57	223200	107.57	up	up	correct
WYNN.US	Wynn Resorts Limited	20230601	97.51	98.96	95.07	96.48	5667000	96.48	down	down	correct
XAIR.US	Beyond Air Inc	20230601	5.27	5.32	5.17	5.3	254100	5.3	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20230601	2.9	3	2.821	2.91	16700	2.91	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230601	9.2	9.2	6.4	6.45	1100	6.45	down	down	correct
XBIT.US	XBiotech Inc	20230601	5.06	5.2	4.81	4.92	99700	4.92	down	down	correct
XCAPX.US	ACAP Strategic Fund	20230601	16.91	16.91	16.91	16.91	0	16.91
XCUR.US	Exicure Inc	20230601	0.831	0.89	0.831	0.877	7300	0.877	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230601	12.63	12.63	12.63	12.63	0	12.63
XEL.US	Xcel Energy Inc	20230601	65.52	65.58	63.15	63.55	5573208	63.0265	down	down	correct
XELA.US	Exela Technologies Inc	20230601	5.15	5.459	4.85	5.23	1308500	5.23	up	up	correct
XELB.US	Xcel Brands Inc	20230601	0.8888	0.8888	0.835	0.835	31400	0.835	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230601	38.44	40.36	38.14	38.65	369500	38.65	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20230601	2.56	2.66	2.52	2.62	776100	2.62	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230601	10.37	10.37	10.37	10.37	0	10.37
XFOR.US	X4 Pharmaceuticals Inc	20230601	2.02	2.29	2	2.22	4032100	2.22	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230601	632.6	632.6	632.6	632.6	0	606.0394
XGN.US	Exagen Inc	20230601	3.06	3.15	3.04	3.15	2200	3.15	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20230601	8.56	8.56	8.56	8.56	0	8.56
XLO.US	Xilio Therapeutics Inc. Common Stock	20230601	3.058	3.13	2.91	2.91	12900	2.91	down	down	correct
XM.US	Qualtrics International Inc	20230601	18.07	18.08	18.06	18.06	4459889	18.06	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230601	18.22	18.72	17.82	17.87	377200	17.87	down	down	correct
XNCR.US	Xencor Inc	20230601	27.09	27.25	26.22	27.14	203800	27.14	up	up	correct
XNET.US	Xunlei Limited	20230601	1.37	1.4	1.34	1.37	68800	1.37
XOMA.US	XOMA Corporation	20230601	16.993	17.31	16.52	17.01	94262	17.01	up	up	correct
XOMAO.US	XOMA Corporation	20230601	23.55	23.55	23.295	23.327	2200	22.8286	down	down	correct
XOMAP.US	XOMA Corporation	20230601	23.5	23.5	23.5	23.5	0	22.9821
XONE.US	The ExOne Company	20230601	49.64	49.765	49.63	49.64	52700	49.64
XOS.US	Xos Inc	20230601	0.42	0.43	0.37	0.383	246800	0.383	down	down	correct
XOSWW.US	Xos Equity Warrants	20230601	0.0301	0.0389	0.03	0.0301	5609	0.0301
XP.US	XP Inc	20230601	17.88	18.07	17.715	18.04	9243800	18.04	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230601	10.3	10.3	10.3	10.3	0	10.3
XPAXU.US	XPAC Acquisition Corp. Unit	20230601	10.28	10.28	10.28	10.28	0	10.28
XPAXW.US	XPAC Acquisition Corp. Warrant	20230601	0.0061	0.009	0.0031	0.009	10617	0.009	up	down	incorrect
XPEL.US	XPEL Inc	20230601	68.87	70.64	68.8	70.02	104700	70.02	up	up	correct
XPER.US	Xperi Holding Corporation	20230601	11.11	11.38	10.39	10.57	705700	10.57	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230601	5.76	5.76	5.76	5.76	0	5.76
XRAY.US	DENTSPLY SIRONA Inc	20230601	37.45	37.67	36	37.66	2723256	37.5268	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230601	0.7078	0.8	0.69	0.72	67611	0.72	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230601	14.1	14.28	14	14.05	1372700	13.8039	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230601	9.52	9.52	9.52	9.52	0	9.52
XSICX.US	Voya Senior Income Fund Class	20230601	9.5	9.5	9.5	9.5	0	9.5
XSIIX.US	ING Senior Incm Fd	20230601	9.48	9.48	9.48	9.48	0	9.48
XSIWX.US	ING Senior Incm Fd	20230601	9.53	9.53	9.53	9.53	0	9.53
XSLCX.US	Invesco Senior Loan Fund Class	20230601	5.76	5.76	5.76	5.76	0	5.76
XTLB.US	XTL Biopharmaceuticals Ltd	20230601	1.16	1.21	1.16	1.21	300	1.21	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20230601	0.621	0.629	0.603	0.605	913300	0.605	down	down	correct
YELL.US	Yellow Corporation	20230601	1.27	1.36	1.26	1.32	667900	1.32	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230601	1.16	1.21	1.131	1.16	58600	1.16
YI.US	111 Inc	20230601	2.46	2.62	2.46	2.58	15200	2.58	up	up	correct
YJ.US	Yunji Inc	20230601	0.219	0.23	0.198	0.212	41250	2.12	down	up	incorrect
YMAB.US	Y	20230601	8.08	8.11	7.67	7.78	290400	7.78	down	down	correct
YNDX.US	Yandex N.V	20230601	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230601	42.53	42.53	41.6	41.9	32471	41.6964	down	down	correct
YQ.US	17 Education & Technology Group Inc	20230601	0.96	0.96	0.75	0.861	224900	0.861	down	up	incorrect
YTEN.US	Yield10 Bioscience Inc	20230601	2.77	2.86	2.72	2.84	11400	2.84	up	up	correct
YTRA.US	Yatra Online Inc	20230601	2.12	2.15	2.057	2.12	56300	2.12
YVR.US	Liquid Media Group Ltd	20230601	0.15	0.15	0.15	0.15	41300	0.15
YY.US	JOYY Inc	20230601	24.92	27.85	24.92	27.58	771553	27.1062	up	up	correct
Z.US	Zillow Group Inc	20230601	45.35	46.765	45.29	46.01	1600100	46.01	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20230601	263.88	267.05	260.9	266.2	325500	266.2	up	up	correct
ZCMD.US	Zhongchao Inc	20230601	1.05	1.05	0.993	1.01	27200	1.01	down	down	correct
ZD.US	Ziff Davis Inc.	20230601	58.77	60.76	58.54	60.4	322000	60.4	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230601	0.795	0.84	0.79	0.835	20600	0.835	up	up	correct
ZEUS.US	Olympic Steel Inc	20230601	41.8	43.43	41.8	42.72	61000	42.72	up	up	correct
ZG.US	Zillow Group Inc	20230601	44.55	45.89	44.51	45.15	264900	45.15	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20230601	24.55	26	24.39	25.91	6045200	25.91	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230601	10.33	10.33	10.33	10.33	0	10.33
ZION.US	Zions Bancorporation National Association	20230601	27.81	28.18	26.58	27.67	4321400	27.67	down	down	correct
ZIONL.US	ZIONL	20230601	22.7	23.57	22.5	22.92	16300	22.92	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230601	23.5	23.98	23.29	23.81	25900	23.81	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20230601	17.42	18	17.37	18	3141	18	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230601	2.75	2.8	2.75	2.8	3200	2.8	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20230601	0.66	0.69	0.65	0.69	22300	0.69	up	up	correct
ZLAB.US	Zai Lab Limited	20230601	32.45	33.43	32.03	33	614100	33	up	up	correct
ZM.US	Zoom Video Communications Inc	20230601	66.17	68.73	66.07	67.83	3369000	67.83	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230601	25.95	26.19	25.17	25.74	1064100	25.74	down	down	correct
ZS.US	Zscaler Inc	20230601	131.92	137.5	128.12	135.09	4506800	135.09	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230601	10.23	10.23	10.23	10.23	3800	10.23
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230601	10.26	10.27	10.22	10.22	900	10.22	down	down	correct
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230601	0.0063	0.0063	0.0063	0.0063	18713	0.0063
ZUMZ.US	Zumiez Inc	20230601	15.96	16.25	15.66	15.7	720500	15.7	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230601	18.01	18.01	10.9	12.18	120530	12.18	down	down	correct
ZXYZ.US	A	20230601	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230601	0.34	0.3445	0.32	0.3228	131525	0.3228	down	up	incorrect
ZYXI.US	Zynex Inc	20230601	9.33	9.7	9.26	9.56	285100	9.56	up	up	correct