CollectAI

close-nasdaq_stocks

2024/06/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20240628	6.19	6.19	6.19	6.19	0	6.19
AACG.US	ATA Creativity Global	20240628	0.79	0.8179	0.78	0.8179	11820	0.8179	up	down	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20240628	11.37	11.44	11.37	11.44	4200	11.44	up	down	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20240628	11.43	11.43	11.43	11.43	0	11.43
AADI.US	Aadi Bioscience Inc	20240628	1.62	1.66	1.46	1.46	2405440	1.46	down	down	correct
AAIDX.US	AAIDX	20240628	20.18	20.18	20.18	20.18	0	20.18
AAL.US	American Airlines Group Inc	20240628	11.24	11.36	11.2	11.33	28121100	11.33	up	down	incorrect
AAME.US	Atlantic American Corporation	20240628	1.7	1.74	1.621	1.69	6043	1.69	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20240628	8.6	8.9	8.25	8.29	7214999	8.29	down	up	incorrect
AAON.US	AAON Inc	20240628	87.13	88.71	86.89	87.24	8447852	87.24	up	up	correct
AAPL.US	Apple Inc	20240628	215.77	216.07	210.3	210.62	82542700	210.62	down	down	correct
AATC.US	Image Sensing Systems Inc	20240628	6.1	6.35	6.05	6.35	27300	6.35	up	up	correct
ABCB.US	Ameris Bancorp	20240628	49.37	50.65	49.37	50.35	1057983	50.35	up	up	correct
ABCL.US	AbCellera Biologics Inc	20240628	2.87	3.0201	2.87	2.96	1806660	2.96	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20240628	4.17	4.24	4.07	4.24	243888	4.24	up	up	correct
ABIO.US	ARCA biopharma Inc	20240628	3.62	3.83	3.62	3.83	58837	3.83	up	up	correct
ABNB.US	Airbnb Inc	20240628	151.54	152.93	150.68	151.63	3842500	151.63	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20240628	2.33	2.51	2.33	2.42	5515723	2.42	up	up	correct
ABR.US	PF	20240628	19.4001	20.32	19	19.53	184385	19.53	up	up	correct
ABSI.US	Absci Corporation Common Stock	20240628	3.04	3.17	2.96	3.08	12564170	3.08	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20240628	3.12	3.2	2.99	3.09	4407796	3.09	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20240628	0.75	0.7787	0.7495	0.774	112492	0.774	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20240628	16.31	16.39	16.02	16.25	1669676	16.25	down	down	correct
ACB.US	Aurora Cannabis Inc	20240628	4.74	4.76	4.57	4.62	774151	4.62	down	down	correct
ACCD.US	Accolade Inc	20240628	4.25	4.3601	3.5201	3.58	18085920	3.58	down	down	correct
ACET.US	Adicet Bio Inc	20240628	1.34	1.34	1.21	1.21	8136938	1.21	down	down	correct
ACGL.US	Arch Capital Group Ltd	20240628	100.6	101.37	99.59	100.89	3818454	100.89	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20240628	19.47	19.5	19.23	19.25	20500	19.25	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20240628	22.56	22.64	22.36	22.4	22400	22.4	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20240628	68.06	68.5	66.41	67.54	1071255	67.54	down	down	correct
ACHL.US	Achilles Therapeutics plc	20240628	0.8114	0.8387	0.794	0.815	86008	0.815	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20240628	4.6	4.82	4.53	4.7	4684483	4.7	up	up	correct
ACIU.US	AC Immune SA	20240628	3.99	4.16	3.9	3.99	219477	3.99
ACIW.US	ACI Worldwide Inc	20240628	38.82	39.61	38.66	39.59	2102871	39.59	up	up	correct
ACLS.US	Axcelis Technologies Inc	20240628	141.22	145.7	140.64	142.19	1140029	142.19	up	up	correct
ACMR.US	ACM Research Inc	20240628	22.75	23.85	22.63	23.06	2548779	23.06	up	up	correct
ACNB.US	ACNB Corporation	20240628	34.52	36.4	34.52	36.27	76142	36.27	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20240628	1.13	1.16	1.1	1.1	9375810	1.1	down	down	correct
ACST.US	Acasti Pharma Inc	20240628	2.97	3.055	2.22	2.92	86403	2.92	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20240628	30.59	30.95	30.46	30.66	726652	30.66	up	up	correct
ACTG.US	Acacia Research Corporation	20240628	4.9	5.05	4.86	5.01	612247	5.01	up	up	correct
ACVA.US	ACV Auctions Inc	20240628	18.33	18.44	18.05	18.25	3911270	18.25	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20240628	2.34	2.35	2.19	2.25	32420	2.25	down	down	correct
ADAG.US	Adagene Inc	20240628	2.97	3.095	2.97	3.061	3069	3.061	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20240628	0.9808	1.03	0.9601	0.9749	1600236	0.9749	down	up	incorrect
ADBE.US	Adobe Inc	20240628	549.7	558.48	548.01	555.54	5084543	555.54	up	up	correct
ADC.US	PA	20240628	17.67	18.1	17.54	17.64	26195	17.64	down	down	correct
ADI.US	Analog Devices Inc	20240628	228.15	232.065	226.86	228.26	3634130	228.26	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20240628	1.15	1.15	1.1241	1.15	25085	1.15
ADMA.US	ADMA Biologics Inc	20240628	11.04	11.25	10.925	11.18	10330150	11.18	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20240628	3.182	3.182	3.01	3.05	14500	3.05	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20240628	0.012	0.0136	0.012	0.013	22976	0.013	up	up	correct
ADP.US	Automatic Data Processing Inc	20240628	238.26	241.14	237.47	238.69	2595023	238.69	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20240628	3.5	3.65	3.47	3.62	5474619	3.62	up	down	incorrect
ADSK.US	Autodesk Inc	20240628	243.04	248.2	243.04	247.45	2851200	247.45	up	up	correct
ADTN.US	ADTRAN Inc	20240628	5.05	5.395	5.05	5.26	2458228	5.26	up	up	correct
ADTX.US	Aditxt Inc	20240628	1.4	1.4499	1.36	1.37	15476	1.37	down	down	correct
ADUS.US	Addus HomeCare Corporation	20240628	115.24	117.525	114.29	116.11	883979	116.11	up	up	correct
ADV.US	Advantage Solutions Inc	20240628	3.21	3.335	3.2	3.22	3825417	3.22	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20240628	7.01	7.1	6.6	6.86	2980574	6.86	down	down	correct
ADVWW.US	Advantage Solutions Inc	20240628	0.04	0.049	0.036	0.0365	8656	0.0365	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20240628	8.22	8.22	8.22	8.22	300	8.22
ADXS.US	Advaxis Inc	20240628	0.277	0.277	0.1393	0.2769	1650	0.2769	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20240628	11.26	11.26	11.26	11.26	0	11.26
AEHL.US	Antelope Enterprise Holdings Limited	20240628	2.55	2.7912	2.4	2.7912	121250	2.7912	up	up	correct
AEHR.US	Aehr Test Systems	20240628	11.25	11.38	10.8	11.17	1412650	11.17	down	down	correct
AEI.US	Alset EHome International Inc	20240628	1.97	1.98	1.65	1.66	154100	1.66	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20240628	109.39	111.73	107.6	108.76	470335	108.76	down	down	correct
AEL.US	PB	20240628	25.3	25.49	25.04	25.1	469019	25.1	down	down	correct
AEMD.US	Aethlon Medical Inc	20240628	0.5281	0.5497	0.4825	0.4987	1707769	0.4987	down	down	correct
AEP.US	American Electric Power Company Inc	20240628	88.64	88.75	87.55	87.74	3685900	87.74	down	down	correct
AEYE.US	AudioEye Inc	20240628	17.18	17.73	16.7035	17.61	1153096	17.61	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20240628	4.59	4.59	4.42	4.42	854	4.42	down	down	correct
AFBI.US	Affinity Bancshares Inc	20240628	21.11	21.2	21.11	21.2	16479	21.2	up	up	correct
AFCG.US	AFC Gamma Inc	20240628	11.88	12.23	11.81	12.2	266336	12.2	up	up	correct
AFIB.US	Acutus Medical Inc	20240628	0.04	0.041	0.0355	0.0355	128069	0.0355	down	down	correct
AFMD.US	Affimed N.V	20240628	5.55	5.92	5.14	5.45	221232	5.45	down	down	correct
AFRM.US	Affirm Holdings Inc	20240628	30.5	31.451	29.6	30.21	11318014	30.21	down	down	correct
AFYA.US	Afya Limited	20240628	17.34	17.79	17.22	17.65	178413	17.65	up	up	correct
AGBA.US	AGBA Acquisition Limited	20240628	3.07	3.15	2.95	3.06	642560	3.06	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20240628	0.313	0.385	0.273	0.273	23452	0.273	down	up	incorrect
AGEN.US	Agenus Inc	20240628	14.16	16.945	14.0849	16.75	1520955	16.75	up	up	correct
AGFY.US	Agrify Corporation	20240628	0.44	0.4767	0.3983	0.446	1578393	0.446	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20240628	43.81	44.22	42.5681	43.12	1099299	43.12	down	down	correct
AGMH.US	AGM Group Holdings Inc	20240628	0.5211	0.5921	0.5211	0.566	13401	0.566	up	up	correct
AGNC.US	AGNC Investment Corp	20240628	9.59	9.61	9.5	9.54	11695100	9.54	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20240628	25.445	25.85	25.43	25.44	143700	24.813	down	down	correct
AGNCN.US	AGNC Investment Corp	20240628	25.9999	26.04	25.8756	25.99	24842	25.3138	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20240628	25.05	25.19	25.03	25.12	22000	24.7138	up	up	correct
AGNCP.US	AGNC Investment Corp.	20240628	24.17	24.25	24.12	24.13	85362	23.7472	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20240628	0.084	0.1	0.0832	0.0884	27937631	0.0884	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20240628	0.0096	0.01	0.0041	0.0099	47992	0.0099	up	up	correct
AGRX.US	Agile Therapeutics Inc	20240628	1.4	1.42	1.38	1.414	393936	1.414	up	up	correct
AGYS.US	Agilysys Inc	20240628	102.5	104.8	102.31	104.14	562796	104.14	up	up	correct
AHCO.US	AdaptHealth Corp	20240628	9.92	10.09	9.67	10	2922251	10	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20240628	0.5258	0.5258	0.28	0.4458	21501	0.4458	down	down	correct
AIHS.US	Senmiao Technology Limited	20240628	1.04	1.1457	1.02	1.025	14013	1.025	down	down	correct
AIP.US	Arteris Inc. Common Stock	20240628	7.37	7.61	7.31	7.51	3776189	7.51	up	up	correct
AIRG.US	Airgain Inc	20240628	6.08	6.27	5.93	6.04	23941	6.04	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20240628	4.1	4.17	3.83	4	238537	4	down	up	incorrect
AIRT.US	Air T Inc	20240628	21.62	21.75	21.33	21.33	10199	21.33	down	up	incorrect
AIRTP.US	Air T Inc	20240628	16.65	17.48	16.65	17.48	1600	17.48	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20240628	90	90.47	89.51	90.08	2069710	90.08	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20240628	1	1.04	0.945	1.02	25512146	1.02	up	up	correct
AKRO.US	Akero Therapeutics Inc	20240628	23.48	23.55	22.34	23.46	3758449	23.46	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20240628	0.15	0.15	0.1312	0.1317	13118489	0.1317	down	down	correct
AKTX.US	Akari Therapeutics Plc	20240628	2.7	2.7	2.61	2.7	12396	2.7
AKYA.US	Akoya Biosciences Inc	20240628	2.46	2.46	2.27	2.34	602300	2.34	down	down	correct
ALCO.US	Alico Inc	20240628	26.25	26.33	25.49	25.91	61986	25.91	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20240628	3.41	3.4599	3.29	3.31	2213761	3.31	down	down	correct
ALEC.US	Alector Inc	20240628	4.57	4.615	4.38	4.54	2044410	4.54	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20240628	28.45	28.83	28.06	28.24	3623199	28.24	down	down	correct
ALGN.US	Align Technology Inc	20240628	243.93	243.93	240.17	241.43	1345900	241.43	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20240628	0.375	0.384	0.3482	0.35	2508754	0.35	down	down	correct
ALGT.US	Allegiant Travel Company	20240628	50.49	50.965	49.6	50.23	631092	50.23	down	down	correct
ALHC.US	Alignment Healthcare Inc	20240628	7.89	8.03	7.44	7.82	3250226	7.82	down	down	correct
ALIM.US	Alimera Sciences Inc	20240628	5.53	5.56	5.53	5.56	2910373	5.56	up	down	incorrect
ALKS.US	Alkermes plc	20240628	24.51	24.54	23.915	24.1	3405843	24.1	down	up	incorrect
ALKT.US	Alkami Technology Inc	20240628	27.84	28.66	27.84	28.48	1508100	28.48	up	up	correct
ALLK.US	Allakos Inc	20240628	1.06	1.06	0.9348	1	8554120	1	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20240628	2.44	2.445	2.27	2.33	3585124	2.33	down	down	correct
ALLT.US	Allot Ltd	20240628	2.3	2.45	2.18	2.32	771938	2.32	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20240628	249.12	249.31	241	243	3246490	243	down	down	correct
ALOT.US	AstroNova Inc	20240628	15.35	16.03	14.83	15.44	20437	15.44	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20240628	7.75	7.75	7.75	7.75	500	7.75
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20240628	0.471	0.5155	0.47	0.48	40048	0.48	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20240628	63.57	64.23	63	63.54	1406491	63.54	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20240628	2.97	2.97	2.55	2.77	108348	2.77	down	down	correct
ALRS.US	Alerus Financial Corporation	20240628	18.54	19.91	18.34	19.61	426042	19.61	up	up	correct
ALT.US	Altimmune Inc	20240628	6.39	6.67	6.3	6.65	6680417	6.65	up	up	correct
ALTM.US	Altus Midstream Company	20240628	3.43	3.43	3.26	3.36	60431000	3.36	down	down	correct
ALTO.US	Alto Ingredients Inc	20240628	1.53	1.55	1.43	1.445	760671	1.445	down	up	incorrect
ALTR.US	Altair Engineering Inc	20240628	98.73	99.83	97.3242	98.08	1025257	98.08	down	down	correct
ALVR.US	AlloVir Inc	20240628	0.7796	0.7857	0.7233	0.7233	6206421	0.7233	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20240628	5.68	6.21	5.55	6.03	3587184	6.03	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20240628	0.4057	0.42	0.39	0.3944	37420	0.3944	down	down	correct
AMAL.US	Amalgamated Financial Corp	20240628	26.38	27.59	26.38	27.4	366139	27.4	up	up	correct
AMAT.US	Applied Materials Inc	20240628	235.35	241.29	233.91	235.99	6387433	235.99	up	up	correct
AMBA.US	Ambarella Inc	20240628	53.95	54.9574	52.955	53.95	863945	53.95
AMCX.US	AMC Networks Inc	20240628	9.18	9.9	9.18	9.66	1422465	9.66	up	up	correct
AMD.US	Advanced Micro Devices Inc	20240628	160.23	166.45	159.41	162.21	56204621	162.21	up	up	correct
AMED.US	Amedisys Inc	20240628	92.78	93.12	91.39	91.8	484964	91.8	down	up	incorrect
AMGN.US	Amgen Inc	20240628	313.7	316.68	310.59	312.45	3518100	312.45	down	down	correct
AMKR.US	Amkor Technology Inc	20240628	39.33	40.9278	39.11	40.02	16915279	40.02	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20240628	1.09	1.09	1.05	1.05	29504	1.05	down	down	correct
AMPGW.US	AmpliTech Group Inc	20240628	0.046	0.046	0.046	0.046	0	0.046
AMPH.US	Amphastar Pharmaceuticals Inc	20240628	40.63	40.935	39.53	40	602875	40	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20240628	8.9	8.96	8.67	8.9	1909977	8.9
AMRK.US	A	20240628	32.45	33	32.0301	32.37	667956	32.37	down	down	correct
AMRN.US	Amarin Corporation plc	20240628	0.7009	0.7149	0.6859	0.688	1398824	0.688	down	down	correct
AMSC.US	American Superconductor Corporation	20240628	24.57	24.8	23.03	23.39	6103114	23.39	down	down	correct
AMSF.US	AMERISAFE Inc	20240628	43.78	44.12	43.49	43.89	503105	43.89	up	down	incorrect
AMST.US	Amesite Inc	20240628	2.89	3.14	2.89	3	16255	3	up	up	correct
AMSWA.US	American Software Inc	20240628	9.35	9.35	8.99	9.13	1294202	9.13	down	down	correct
AMTB.US	Amerant Bancorp Inc	20240628	21.91	22.78	21.83	22.7	965610	22.7	up	up	correct
AMTX.US	Aemetis Inc	20240628	3.06	3.1	2.95	3.01	5577262	3.01	down	down	correct
AMWD.US	American Woodmark Corporation	20240628	78.92	80.16	78.07	78.6	181964	78.6	down	up	incorrect
AMZN.US	Amazon.com Inc	20240628	197.73	198.85	192.5	193.25	76930195	193.25	down	down	correct
ANAB.US	AnaptysBio Inc	20240628	25	25.37	24.54	25.06	546539	25.06	up	up	correct
ANDE.US	The Andersons Inc	20240628	50.18	50.26	49.33	49.6	692492	49.41	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20240628	2.73	2.73	2.73	2.73	390	2.73
ANGI.US	Angi Inc	20240628	1.88	1.92	1.82	1.92	652055	1.92	up	up	correct
ANGO.US	AngioDynamics Inc	20240628	5.93	6.11	5.93	6.05	756697	6.05	up	up	correct
ANIK.US	Anika Therapeutics Inc	20240628	25.86	25.86	25.15	25.33	313669	25.33	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20240628	63.51	64.69	62.86	63.68	675471	63.68	up	up	correct
ANIX.US	Anixa Biosciences Inc	20240628	2.28	2.34	2.145	2.21	138364	2.21	down	down	correct
ANNX.US	Annexon Inc	20240628	4.83	4.99	4.67	4.9	5289932	4.9	up	up	correct
ANSS.US	ANSYS Inc	20240628	321.67	323.43	320.76	321.5	1912300	321.5	down	up	incorrect
ANTE.US	AirNet Technology Inc	20240628	1.12	1.14	1.05	1.08	36276	1.08	down	down	correct
ANY.US	Sphere 3D Corp	20240628	1.14	1.14	1.055	1.08	435912	1.08	down	up	incorrect
APA.US	APA Corporation	20240628	29.39	29.55	28.94	29.44	11159700	29.44	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20240628	37	37.88	36.07	37.37	528002	37.37	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20240628	9.01	9.2915	8.68	9	90465	9	down	up	incorrect
APDN.US	Applied DNA Sciences Inc	20240628	0.42	0.459	0.38	0.4084	2109585	0.4084	down	down	correct
APEI.US	American Public Education Inc	20240628	16.93	18.31	16.73	17.58	2550043	17.58	up	up	correct
API.US	Agora Inc	20240628	2.2	2.22	2.12	2.12	177478	2.12	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20240628	39.52	39.65	37	38.36	4339272	38.36	down	down	correct
APLT.US	Applied Therapeutics Inc	20240628	4.6	4.8	4.47	4.67	13783750	4.67	up	up	correct
APM.US	Aptorum Group Limited	20240628	4.51	4.57	4.15	4.3816	15547	4.3816	down	down	correct
APOG.US	Apogee Enterprises Inc	20240628	64.28	64.79	62.445	62.835	584487	62.835	down	down	correct
APP.US	AppLovin Corporation	20240628	83.5	84.35	82.3	83.22	10782601	83.22	down	down	correct
APPF.US	AppFolio Inc	20240628	250	251.5099	242.04	244.57	2429422	244.57	down	down	correct
APPN.US	Appian Corporation	20240628	30.84	31.125	30.395	30.86	573044	30.86	up	up	correct
APPS.US	Digital Turbine Inc	20240628	1.53	1.67	1.515	1.66	5064402	1.66	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20240628	4.155	4.22	4.02	4.07	1364	4.07	down	down	correct
APTO.US	Aptose Biosciences Inc	20240628	0.769	0.769	0.7311	0.759	13070	0.759	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20240628	0.4187	0.4286	0.3005	0.306	2524907	0.306	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20240628	1.59	1.59	1.585	1.585	1547	1.585	down	down	correct
APYX.US	Apyx Medical Corporation	20240628	1.3381	1.4071	1.3378	1.34	13631	1.34	up	up	correct
AQB.US	AquaBounty Technologies Inc	20240628	1.66	1.66	1.53	1.61	28200	1.61	down	up	incorrect
AQMS.US	Aqua Metals Inc	20240628	0.346	0.3548	0.32	0.32	611282	0.32	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20240628	2.6	2.69	2.565	2.6	12672298	2.6
ARAY.US	Accuray Incorporated	20240628	1.81	1.86	1.75	1.82	1356115	1.82	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20240628	1.9	1.93	1.89	1.91	24400	1.91	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20240628	0.21	0.21	0.21	0.21	4332	0.21
ARBK.US	Argo Blockchain plc American Depositary Shares	20240628	1.24	1.24	1.15	1.15	359908	1.15	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20240628	8.95	9.079	8.95	9.04	2400	9.04	up	up	correct
ARCB.US	ArcBest Corporation	20240628	106.49	107.95	105.67	107.08	955416	107.08	up	up	correct
ARCC.US	Ares Capital Corporation	20240628	20.9	20.94	20.81	20.84	4955115	20.84	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20240628	24.75	24.75	23.57	24.35	1179762	24.35	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20240628	0.0618	0.07	0.0312	0.0498	1288353	0.0498	down	down	correct
ARDX.US	Ardelyx Inc	20240628	6.59	7.44	6.552	7.41	11926729	7.41	up	up	correct
AREC.US	American Resources Corporation	20240628	0.69	0.75	0.6709	0.7312	345573	0.7312	up	up	correct
ARGO.US	PA	20240628	25.15	25.49	24.9	24.9	237615	24.9	down	down	correct
ARGX.US	argenx SE	20240628	432.69	439.12	428.76	430.04	536800	430.04	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20240628	17.08	17.445	16.75	16.94	8285907	16.94	down	down	correct
ARKO.US	Arko Corp	20240628	6.35	6.41	6.15	6.27	3130107	6.27	down	down	correct
ARKOW.US	Arko Corp	20240628	0.3801	0.5675	0.37	0.4775	0	0.4775	up	up	correct
ARKR.US	Ark Restaurants Corp	20240628	13.3253	13.44	12.98	13.1099	8483	13.1099	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20240628	24.15	24.74	24.15	24.46	255315	24.46	up	down	incorrect
AROW.US	Arrow Financial Corporation	20240628	25.52	26.1392	25.26	26.05	326095	26.05	up	up	correct
ARQQ.US	Arqit Quantum Inc	20240628	0.348	0.348	0.335	0.342	329942	0.342	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20240628	0.37	0.37	0.37	0.37	0	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20240628	9.51	9.59	9.01	9.3	6734824	9.3	down	up	incorrect
ARRY.US	Array Technologies Inc	20240628	10.69	10.85	10.05	10.26	8604099	10.26	down	down	correct
ARTL.US	Artelo Biosciences Inc	20240628	1.34	1.41	1.34	1.34	30272	1.34
ARTNA.US	Artesian Resources Corporation	20240628	36.49	36.85	34.79	35.16	1792138	35.16	down	down	correct
ARTW.US	Art's	20240628	1.55	1.61	1.55	1.56	3397	1.56	up	up	correct
ARVN.US	Arvinas Inc	20240628	25.77	26.74	25.5	26.62	4058951	26.62	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20240628	25.76	26.04	24.88	25.99	2315874	25.99	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20240628	11.47	11.47	11.47	11.47	0	11.47
ASLE.US	AerSale Corporation	20240628	6.8	7.05	6.74	6.92	793333	6.92	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20240628	21.25	21.25	21.25	21.25	0	21.25
ASLN.US	ASLAN Pharmaceuticals Limited	20240628	0.296	0.31	0.295	0.3	13726	2.4	up	up	correct
ASMB.US	Assembly Biosciences Inc	20240628	14.75	14.75	13.23	13.72	35095	13.72	down	down	correct
ASML.US	ASML Holding N.V	20240628	1028	1048.8101	1015.45	1022.73	837600	1022.73	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20240628	52.49	53.88	52.34	53.25	3435226	53.25	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20240628	1.42	1.45	1.39	1.41	64673	1.41	down	down	correct
ASPU.US	Aspen Group Inc	20240628	0.2	0.2	0.2	0.2	20	0.2
ASRT.US	Assertio Holdings Inc	20240628	1.36	1.41	1.18	1.24	12935728	1.24	down	down	correct
ASRV.US	AmeriServ Financial Inc	20240628	2.4466	2.45	2.23	2.26	117632	2.26	down	down	correct
ASTC.US	Astrotech Corporation	20240628	9.165	9.36	8.85	8.9	22110	8.9	down	down	correct
ASTE.US	Astec Industries Inc	20240628	29.77	30.04	29.35	29.66	367905	29.66	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20240628	6.91	7.04	6.89	6.96	301400	6.9098	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20240628	0.9	0.9	0.9	0.9	3500	0.9
ASTR.US	Astra Space Inc	20240628	0.5004	0.5149	0.5004	0.5033	561951	0.5033	up	up	correct
ASTS.US	AST SpaceMobile Inc	20240628	11.45	11.93	11.28	11.61	14037550	11.61	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20240628	3.94	4.3	3.94	4.23	158605	4.23	up	up	correct
ASUR.US	Asure Software Inc	20240628	8.33	8.48	8.19	8.4	414105	8.4	up	down	incorrect
ASYS.US	Amtech Systems Inc	20240628	6.14	6.37	5.86	5.86	55353	5.86	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20240628	1.4	1.4	1.3	1.33	1033840	1.33	down	up	incorrect
ATCOL.US	Atlas Corp	20240628	24.93	24.98	24.85	24.98	800	24.98	up	up	correct
ATEC.US	Alphatec Holdings Inc	20240628	10.49	10.63	10.295	10.45	5099106	10.45	down	up	incorrect
ATER.US	Aterian Inc	20240628	2.55	2.82	2.44	2.81	320738	2.81	up	up	correct
ATEX.US	Anterix Inc	20240628	36.62	40.3	36.35	39.59	779569	39.59	up	down	incorrect
ATHA.US	Athira Pharma Inc	20240628	2.66	2.69	2.56	2.65	120897	2.65	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20240628	1.76	1.8399	1.76	1.81	11075	1.81	up	up	correct
ATIF.US	ATIF Holdings Limited	20240628	0.7935	0.879	0.79	0.869	788	0.869	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20240628	27	28.415	27	28.18	141741	28.18	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20240628	22.58	22.69	22.359	22.47	15300	22.47	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20240628	23.32	23.32	23.125	23.125	700	23.125	down	down	correct
ATLO.US	Ames National Corporation	20240628	19.7	20.5	19.5	20.49	86774	20.49	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20240628	0.05	0.05	0.05	0.05	0	0.05
ATNF.US	180 Life Sciences Corp	20240628	1.48	1.715	1.48	1.65	96500	1.65	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20240628	0.0125	0.0127	0.0092	0.0102	77078	0.0102	down	down	correct
ATNI.US	ATN International Inc	20240628	22.61	23.29	22.39	22.8	255321	22.8	up	down	incorrect
ATOM.US	Atomera Incorporated	20240628	3.98	4.03	3.6	3.81	2737009	3.81	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20240628	1.18	1.3	1.14	1.19	16831014	1.19	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20240628	8.17	9.0999	8.17	8.5	746152	8.5	up	down	incorrect
ATRC.US	AtriCure Inc	20240628	23.48	23.92	22.4	22.77	2108593	22.77	down	down	correct
ATRI.US	Atrion Corporation	20240628	454.5	454.9	451.49	452.43	67128	452.43	down	up	incorrect
ATRO.US	Astronics Corporation	20240628	20.17	20.31	19.645	20.03	659740	20.03	down	down	correct
ATSG.US	Air Transport Services Group Inc	20240628	13.8	14.02	13.63	13.87	725677	13.87	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20240628	3.65	3.79	3.5	3.5	49885	3.5	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20240628	9.29	9.34	8.97	9.1	1322570	9.1	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20240628	32.36	33.05	32.28	32.85	1250368	32.85	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20240628	23.35	23.4499	23.1	23.1	2607	23.1	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20240628	18.89	18.89	17.6767	18.29	9039	18.29	down	down	correct
AUDC.US	AudioCodes Ltd	20240628	10.35	10.51	10.35	10.38	22149	10.38	up	down	incorrect
AUGX.US	Augmedix Inc. Common Stock	20240628	0.85	0.893	0.832	0.88	381300	0.88	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20240628	10.19	10.48	9.14	10.38	29985	10.38	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20240628	5.63	5.77	5.5	5.71	3605299	5.71	up	up	correct
AUR.US	Aurora Innovation Inc	20240628	2.75	2.83	2.67	2.77	79975617	2.77	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20240628	7.35	7.58	7.25	7.56	1655056	7.56	up	up	correct
AUROW.US	Aurora Innovation Inc	20240628	0.2101	0.2101	0.207	0.207	3830	0.207	down	down	correct
AUTL.US	Autolus Therapeutics plc	20240628	3.33	3.555	3.125	3.48	2450789	3.48	up	up	correct
AUUD.US	Auddia Inc	20240628	0.95	1.05	0.93	0.97	56187	0.97	up	up	correct
AUUDW.US	Auddia Inc	20240628	0.0643	0.0643	0.0643	0.0643	115	0.0643
AUVI.US	Applied UV Inc	20240628	0.02	0.022	0.0151	0.0198	128118	0.0198	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20240628	0.1011	0.15	0.1011	0.103	8137	0.103	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20240628	2.53	2.84	2.4	2.76	1575006	2.76	up	up	correct
AVAV.US	AeroVironment Inc	20240628	179.36	186.22	179.01	182.16	821056	182.16	up	down	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20240628	14.43	14.7425	13.42	14.06	16544602	14.06	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20240628	11.94	12.085	11.85	12.06	6545820	12.06	up	up	correct
AVGO.US	Broadcom Inc	20240628	1595.88	1639.23	1586	1605.53	6937700	1605.53	up	up	correct
AVGR.US	Avinger Inc	20240628	1.91	1.913	1.82	1.86	5393	1.86	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20240628	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20240628	3.41	3.41	3.245	3.31	693550	3.31	down	down	correct
AVNW.US	Aviat Networks Inc	20240628	28.56	28.98	28.05	28.69	239553	28.69	up	up	correct
AVO.US	Mission Produce Inc	20240628	9.81	9.92	9.68	9.88	640761	9.88	up	up	correct
AVPT.US	Avepoint Inc	20240628	10.28	10.445	10.2	10.42	4430443	10.42	up	up	correct
AVPTW.US	AVPTW	20240628	1.67	1.74	1.56	1.74	59663	1.74	up	up	correct
AVT.US	Avnet Inc	20240628	51.34	51.705	50.935	51.49	1419604	51.49	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20240628	1.63	1.73	1.52	1.66	2545839	1.66	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20240628	13	13.13	12.47	12.47	10116	12.47	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20240628	4.26	4.31	4.13	4.22	3069291	4.22	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20240628	1.27	1.49	1.14	1.49	109184	1.49	up	up	correct
AWRE.US	Aware Inc	20240628	2.01	2.07	1.97	1.97	8988	1.97	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20240628	1.13	1.17	1.13	1.17	21186	1.17	up	down	incorrect
AXGN.US	AxoGen Inc	20240628	7.23	7.345	7.09	7.24	860462	7.24	up	down	incorrect
AXNX.US	Axonics Inc	20240628	67.55	67.55	67.13	67.23	826045	67.23	down	down	correct
AXON.US	Axon Enterprise Inc	20240628	300	304.56	293.58	294.24	1083370	294.24	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20240628	80.03	80.98	79.12	80.5	1432706	80.5	up	down	incorrect
AXTI.US	AXT Inc	20240628	3.57	3.61	3.36	3.38	348141	3.38	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20240628	22.02	22.02	21.915	21.95	1340920	21.95	down	down	correct
AYRO.US	Ayro Inc	20240628	0.765	0.79	0.74	0.779	38880	0.779	up	up	correct
AYTU.US	Aytu Biopharma Inc	20240628	2.84	2.94	2.84	2.92	19115	2.92	up	up	correct
AZN.US	AstraZeneca PLC	20240628	78.63	78.75	77.83	77.99	3664470	77.99	down	down	correct
AZPN.US	Aspen Technology Inc	20240628	197.75	199.87	197.07	198.63	229997	198.63	up	up	correct
BAC.US	PQ	20240628	18.75	18.83	18.62	18.63	64925	18.63	down	up	incorrect
BAND.US	Bandwidth Inc	20240628	16.89	17.3	16.75	16.88	1294177	16.88	down	up	incorrect
BANF.US	BancFirst Corporation	20240628	86.85	88.595	86.17	87.7	242494	87.7	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20240628	25.495	25.495	25.36	25.36	1144	25.36	down	down	correct
BANR.US	Banner Corporation	20240628	48.5	49.84	48.33	49.64	393042	49.64	up	up	correct
BANX.US	StoneCastle Financial Corp	20240628	18.58	18.6	18.42	18.435	44826	18.435	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20240628	1.925	1.975	1.8616	1.975	1300	1.975	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20240628	18.71	19.08	18.05	18.26	2320411	18.26	down	up	incorrect
BATRA.US	The Liberty Braves Group	20240628	41.24	41.71	40.63	41.33	120700	41.33	up	up	correct
BATRK.US	The Liberty Braves Group	20240628	39.06	39.79	38.57	39.44	1625000	39.44	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20240628	6.37	6.37	5.92	6.01	658739	6.01	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20240628	0.6999	0.6999	0.636	0.6575	2833	0.6575	down	down	correct
BBIG.US	Vinco Ventures Inc	20240628	0.0002	0.0003	0.0002	0.0003	411	0.0003	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20240628	25.48	26	24.66	25.33	7407595	25.33	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20240628	1.21	1.315	1.2	1.22	31940	1.22	up	down	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20240628	43.5	43.5	43.5	43.5	0	43.5
BBSI.US	Barrett Business Services Inc	20240628	33.08	33.08	32.36	32.77	610369	32.77	down	up	incorrect
BCAB.US	BioAtla Inc	20240628	1.44	1.52	1.37	1.37	5763602	1.37	down	down	correct
BCBP.US	BCB Bancorp Inc	20240628	10.24	10.88	10.24	10.63	188625	10.63	up	up	correct
BCDA.US	BioCardia Inc	20240628	3.07	3.2655	2.92	2.97	44501	2.97	down	down	correct
BCDAW.US	BioCardia Inc	20240628	0.0127	0.0127	0.0127	0.0127	6	0.0127
BCLI.US	Brainstorm Cell Therapeutics Inc	20240628	0.379	0.38	0.3385	0.3385	507665	0.3385	down	down	correct
BCML.US	BayCom Corp	20240628	19.56	20.43	19.54	20.35	135267	20.35	up	down	incorrect
BCOV.US	Brightcove Inc	20240628	2.34	2.46	2.31	2.37	6580011	2.37	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20240628	7.8856	8.18	7.8856	8.18	7966	8.18	up	up	correct
BCPC.US	Balchem Corporation	20240628	152.64	154.49	151.365	153.95	359642	153.95	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20240628	6.15	6.21	6.02	6.18	8094588	6.18	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20240628	11.18	11.18	11.18	11.18	1330	11.18
BCTX.US	BriaCell Therapeutics Corp	20240628	1.08	1.14	1.05	1.14	82875	1.14	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20240628	0.241	0.269	0.225	0.2689	74052	0.2689	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20240628	20.47	20.48	20.05	20.24	162331	20.24	down	down	correct
BDSX.US	Biodesix Inc	20240628	1.5	1.53	1.48	1.53	146002	1.53	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20240628	4.73	4.97	4.56	4.66	6579795	4.66	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20240628	24.17	24.17	22.88	23.43	4059772	23.43	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20240628	2.51	2.57	2.44	2.57	77356	2.57	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20240628	0.63	0.63	0.63	0.63	100	0.63
BECN.US	Beacon Roofing Supply Inc	20240628	91.11	92.56	89.74	90.5	2630339	90.5	down	down	correct
BEEM.US	Beam Global	20240628	4.71	4.75	4.48	4.61	102198	4.61	down	down	correct
BELFA.US	Bel Fuse Inc	20240628	81.5	83.74	80	80.91	242649	80.91	down	down	correct
BELFB.US	Bel Fuse Inc	20240628	64.42	65.95	63.395	65.24	365611	65.24	up	up	correct
BFC.US	Bank First Corporation	20240628	81.67	83.25	81.67	82.59	135096	82.59	up	up	correct
BFI.US	BurgerFi International Inc	20240628	0.2103	0.2199	0.201	0.203	190123	0.203	down	down	correct
BFIIW.US	BurgerFi International LLC	20240628	0.0151	0.0152	0.0124	0.0126	55317	0.0126	down	down	correct
BFIN.US	BankFinancial Corporation	20240628	10.27	10.29	10.2	10.29	4367	10.29	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20240628	0.93	0.93	0.89	0.898	14571	0.898	down	down	correct
BFST.US	Business First Bancshares Inc	20240628	21.08	21.79	21.065	21.76	288534	21.76	up	up	correct
BGFDX.US	BGFDX	20240628	0.8	0.8	0.8	0.8	0	0.8
BGFLX.US	BGFLX	20240628	0.8	0.8	0.8	0.8	0	0.8
BGFTX.US	BGFTX	20240628	0.8	0.8	0.8	0.8	0	0.8
BGFV.US	Big 5 Sporting Goods Corporation	20240628	3.13	3.145	2.87	2.96	3844247	2.96	down	up	incorrect
BGFVX.US	BGFVX	20240628	0.83	0.83	0.83	0.83	0	0.83
BGNE.US	BeiGene Ltd	20240628	144.69	145	141.84	142.67	318147	142.67	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20240628	10.47	10.47	10.47	10.47	0	10.47
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20240628	1.06	1.12	1.06	1.115	8418	1.115	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20240628	43.58	44.1	43.17	43.34	759985	43.34	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20240628	22.35	22.48	22	22	25100	22	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20240628	16.69	16.76	16.13	16.17	47100	16.17	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20240628	19.72	19.77	19.18	19.32	17300	19.32	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20240628	25.01	25.07	24.406	25.02	152900	25.02	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20240628	23.391	23.435	23.05	23.05	40700	23.05	down	down	correct
BIDU.US	Baidu Inc	20240628	87.15	87.6	86.43	86.48	2272207	86.48	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20240628	7.81	8.18	7.76	8.06	1186928	8.06	up	down	incorrect
BIIB.US	Biogen Inc	20240628	229.5	235.49	227.73	231.82	2242800	231.82	up	up	correct
BILI.US	Bilibili Inc	20240628	16.08	16.08	15.41	15.44	6721173	15.44	down	down	correct
BIMI.US	BIMI International Medical Inc	20240628	1.44	1.455	1.25	1.28	103967	1.28	down	down	correct
BIOL.US	BIOLASE Inc	20240628	0.08	0.135	0.0736	0.1	953695	0.1	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20240628	11.22	11.31	11.072	11.21	43634	11.21	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20240628	0.621	0.621	0.5	0.5	12241470	0.5	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20240628	2.6	2.64	2.53	2.57	11282307	2.57	down	down	correct
BIVI.US	BioVie Inc	20240628	0.44	0.4431	0.4005	0.4005	1365348	0.4005	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20240628	0.74	0.74	0.66	0.6992	1143750	0.6992	down	down	correct
BJRI.US	BJ's Restaurants Inc	20240628	34.8	35.43	34.216	34.7	673384	34.7	down	down	correct
BKNG.US	Booking Holdings Inc	20240628	3994	4031.67	3951	3961.5	321265	3961.5	down	down	correct
BKR.US	Baker Hughes Company	20240628	34.75	35.3	34.63	35.17	10110700	35.17	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20240628	11.1	11.1	11.1	11.1	300	11.1
BKYI.US	BIO	20240628	1.55	1.72	1.55	1.64	11322	1.64	up	up	correct
BL.US	BlackLine Inc	20240628	48.2	48.71	47.66	48.45	1456377	48.45	up	up	correct
BLBD.US	Blue Bird Corporation	20240628	55	56.44	53.15	53.85	2344886	53.85	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20240628	2.81	2.86	2.5	2.7	13465	2.7	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20240628	3.49	3.52	3.34	3.48	739500	3.48	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20240628	0.1999	0.1999	0.1689	0.1689	20103	0.1689	down	down	correct
BLDP.US	Ballard Power Systems Inc	20240628	2.33	2.345	2.22	2.25	1995328	2.25	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20240628	10.67	10.67	10.67	10.67	0	10.67
BLFS.US	BioLife Solutions Inc	20240628	20.61	21.57	20.44	21.43	548701	21.43	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20240628	8.93	9.33	8.93	9.07	149921	9.07	up	up	correct
BLIN.US	Bridgeline Digital Inc	20240628	0.91	0.978	0.88	0.92	41703	0.92	up	up	correct
BLKB.US	Blackbaud Inc	20240628	76.83	76.86	75.97	76.17	337655	76.17	down	down	correct
BLMN.US	Bloomin' Brands Inc	20240628	18.92	19.24	18.7738	19.23	3301725	19.23	up	up	correct
BLNK.US	Blink Charging Co	20240628	2.79	2.86	2.6628	2.74	10101069	2.74	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20240628	0.056	0.056	0.056	0.056	170	0.056
BLRX.US	BioLineRx Ltd	20240628	0.5629	0.5797	0.5528	0.5699	276846	0.5699	up	up	correct
BLUE.US	bluebird bio Inc	20240628	0.947	1	0.9147	0.9842	8529836	0.9842	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20240628	6.12	6.31	6.01	6.16	5719761	6.16	up	down	incorrect
BMBL.US	Bumble Inc	20240628	10.24	10.55	10.17	10.51	2985537	10.51	up	up	correct
BMEA.US	Biomea Fusion Inc	20240628	4.53	4.7092	4.4201	4.5	1985656	4.5	down	down	correct
BMRA.US	Biomerica Inc	20240628	0.442	0.47	0.4307	0.4398	50056	0.4398	down	down	correct
BMRC.US	Bank of Marin Bancorp	20240628	16.26	16.38	15.9501	16.19	944426	16.19	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20240628	83.66	83.99	82.15	82.33	2505732	82.33	down	down	correct
BNGO.US	Bionano Genomics Inc	20240628	0.749	0.749	0.66	0.678	1604634	0.678	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20240628	11.01	11.01	11	11	1600	11	down	down	correct
BNIXR.US	Bannix Acquisition Corp. Right	20240628	0.149	0.2	0.149	0.149	690	0.149
BNIXW.US	Bannix Acquisition Corp. Warrant	20240628	0.02	0.02	0.02	0.02	201	0.02
BNR.US	Burning Rock Biotech Limited	20240628	6.38	6.4472	6.38	6.4472	414	6.4472	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20240628	7.1	7.1	6.765	6.99	14534	6.99	down	down	correct
BNTX.US	BioNTech SE	20240628	80.92	81.44	80.02	80.36	548777	80.36	down	down	correct
CADCX.US	CADCX	20240628	24.94	24.94	24.94	24.94	0	24.7723
BOKF.US	BOK Financial Corporation	20240628	90.04	91.75	90	91.64	554554	91.64	up	down	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20240628	0.75	0.75	0.7313	0.75	53758	0.75
BON.US	Bon Natural Life Limited Ordinary Shares	20240628	2.3099	2.42	2.26	2.42	32889	2.42	up	up	correct
BOOM.US	DMC Global Inc	20240628	14.42	14.56	14.29	14.42	319305	14.42
BOSC.US	B.O.S. Better Online Solutions Ltd	20240628	2.8099	2.81	2.79	2.81	7102	2.81	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20240628	10.7	11.28	10.7	11.26	9202	11.26	up	up	correct
BOXL.US	Boxlight Corporation	20240628	0.634	0.66	0.601	0.6106	53272	0.6106	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20240628	109.4	111.4183	105.52	107.78	1332561	107.78	down	down	correct
BPOP.US	Popular Inc	20240628	86.81	88.78	86.51	88.43	693710	88.43	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20240628	25.25	25.25	25.25	25.25	1700	25.25
BPRN.US	The Bank of Princeton	20240628	30.54	33.53	30.54	33.1	79114	33.1	up	down	incorrect
BPTH.US	Bio	20240628	1.96	2.03	1.932	2	41938	2	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20240628	14.53	14.68	14.5	14.68	66500	14.68	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20240628	12.19	12.19	11.85	11.86	282700	11.86	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20240628	13.21	13.36	13.075	13.15	21900	13.15	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20240628	14.29	14.88	14.15	14.2	19200	14.2	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20240628	5.8	5.87	5.76	5.77	6550	5.77	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20240628	11.39	11.39	11.39	11.39	0	11.39
BRID.US	Bridgford Foods Corporation	20240628	10.04	10.04	10.04	10.04	286	10.04
BRKL.US	Brookline Bancorp Inc	20240628	8.5	8.74	8.25	8.35	2643276	8.35	down	up	incorrect
BRKR.US	Bruker Corporation	20240628	64.46	65.08	63.31	63.81	1727085	63.81	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20240628	2.21	2.24	2.16	2.22	16472	2.22	up	up	correct
BROG.US	Brooge Energy Limited	20240628	0.97	0.97	0.9027	0.9189	9471	0.9189	down	down	correct
BROGW.US	Brooge Energy Limited	20240628	0.0048	0.0048	0.0048	0.0048	100	0.0048
BRTX.US	BioRestorative Therapies Inc. Common Stock	20240628	1.84	2.07	1.83	2.03	121283	2.03	up	up	correct
BRY.US	Berry Corporation	20240628	6.52	6.56	6.4	6.46	2090325	6.46	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20240628	38.2	38.91	37.74	38.84	1623605	38.84	up	up	correct
BSBK.US	Bogota Financial Corp	20240628	6.51	6.73	6.51	6.73	830	6.73	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20240628	14.22	14.3	14.21	14.21	10256	14.21	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20240628	2.17	2.2	1.75	2	1257800	2	down	up	incorrect
BSGM.US	BioSig Technologies Inc	20240628	0.3501	0.4	0.3501	0.3501	32716	0.3501
BSRR.US	Sierra Bancorp	20240628	21.15	22.5	21.15	22.38	121006	22.38	up	up	correct
BSVN.US	Bank7 Corp	20240628	30.07	31.99	29.67	31.3	88367	31.3	up	up	correct
BSY.US	Bentley Systems Incorporated	20240628	49.98	50.35	48.97	49.36	4350393	49.36	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20240628	1.28	1.44	1.27	1.28	3123765	1.28
BTBD.US	BT Brands Inc. Common Stock	20240628	1.74	1.74	1.57	1.5925	5108	1.5925	down	down	correct
BTBT.US	Bit Digital Inc	20240628	3.4	3.43	3.12	3.18	13350189	3.18	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20240628	1.4	1.42	1.35	1.38	60625	1.38	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20240628	0.94	0.9498	0.8611	0.8997	53913	0.8997	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20240628	0.0111	0.016	0.0111	0.0125	485049	0.0125	up	up	correct
BUSE.US	First Busey Corporation	20240628	23.56	24.28	23.49	24.21	935793	24.21	up	up	correct
BVS.US	Bioventus Inc	20240628	5.72	5.86	5.61	5.75	5300681	5.75	up	up	correct
BWAY.US	BrainsWay Ltd	20240628	6.04	6.23	5.91	6.07	29216	6.07	up	up	correct
BZUN.US	Baozun Inc	20240628	2.35	2.416	2.32	2.34	233114	2.34	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20240628	11.25	11.65	11.12	11.61	190977	11.61	up	up	correct
BWEN.US	Broadwind Inc	20240628	3.44	3.44	3.19	3.28	332159	3.28	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20240628	25	25.57	24.74	25.37	100842	25.37	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20240628	31.75	32.235	31.455	31.79	461800	31.79	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20240628	15	15	14.5	14.61	23700	14.61	down	down	correct
BYFC.US	Broadway Financial Corporation	20240628	5.15	5.15	5.14	5.14	3994	5.14	down	down	correct
BYND.US	Beyond Meat Inc	20240628	6.8	6.97	6.56	6.71	2194562	6.71	down	down	correct
BYRN.US	Byrna Technologies Inc	20240628	9.78	10.45	9.76	9.98	2606000	9.98	up	up	correct
BYSI.US	BeyondSpring Inc	20240628	2.49	2.5999	2.37	2.4	18134	2.4	down	down	correct
BZ.US	Kanzhun Ltd ADR	20240628	19.19	19.19	18.635	18.81	4101208	18.81	down	down	correct
CAAS.US	China Automotive Systems Inc	20240628	3.63	3.6595	3.502	3.55	25981	3.55	down	down	correct
CABA.US	Cabaletta Bio Inc	20240628	7.41	7.62	7.08	7.48	3404521	7.48	up	down	incorrect
CAC.US	Camden National Corporation	20240628	32.66	33.37	31.84	33	524879	33	up	up	correct
CACC.US	Credit Acceptance Corporation	20240628	498	516.5	498	514.68	202787	514.68	up	up	correct
CADE.US	PA	20240628	21.04	21.17	20.99	21.17	3911	21.17	up	up	correct
CADEX.US	CADEX	20240628	25.12	25.12	25.12	25.12	0	24.9357
CADFX.US	CION Ares Diversified Credit Fund W	20240628	25.39	25.39	25.39	25.39	0	25.2089
CADL.US	Candel Therapeutics Inc. Common Stock	20240628	5.87	6.27	5.77	6.2	3588472	6.2	up	down	incorrect
CADSX.US	CADSX	20240628	25.22	25.22	25.22	25.22	0	25.0453
CADUX.US	CADUX	20240628	25.38	25.38	25.38	25.38	0	25.1886
CADWX.US	CADWX	20240628	25.2	25.2	25.2	25.2	0	25.0203
CAKE.US	The Cheesecake Factory Incorporated	20240628	40.09	40.09	38.77	39.29	1119613	39.29	down	down	correct
CALA.US	Calithera Biosciences Inc	20240628	0.01	0.01	0.01	0.01	1802	0.01
CALB.US	California BanCorp	20240628	21	22	20.96	21.5	988103	21.5	up	up	correct
CALM.US	Cal	20240628	60.79	61.4	60.72	61.11	1998001	61.11	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20240628	38.69	39	38.68	38.99	5536	38.99	up	up	correct
CAMT.US	Camtek Ltd	20240628	124.38	129.67	123.03	125.24	669756	125.24	up	up	correct
CAN.US	Canaan Inc	20240628	1.05	1.06	0.981	1	4749800	1	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20240628	4.72	5.25	4.64	4.77	4272056	4.77	up	up	correct
CAR.US	Avis Budget Group Inc	20240628	106.66	109	102.39	104.52	727200	104.52	down	down	correct
CARA.US	Cara Therapeutics Inc	20240628	0.285	0.31	0.258	0.258	6217701	0.258	down	down	correct
CARE.US	Carter Bankshares Inc	20240628	14.99	15.25	14.5905	15.12	275844	15.12	up	up	correct
CARG.US	CarGurus Inc	20240628	25.96	26.24	25.764	26.2	1464071	26.2	up	down	incorrect
CARV.US	Carver Bancorp Inc	20240628	1.42	1.4638	1.36	1.409	7541	1.409	down	down	correct
CASH.US	Meta Financial Group Inc	20240628	56.64	57.67	56.28	56.57	415219	56.57	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20240628	4.8	5.69	4.5721	5.5	810683	5.5	up	down	incorrect
CASS.US	Cass Information Systems Inc	20240628	40.15	40.57	39.5	40.07	360484	40.07	down	down	correct
CASY.US	Casey's General Stores Inc	20240628	383.17	385.82	377.44	381.56	643881	381.56	down	down	correct
CATC.US	Cambridge Bancorp	20240628	67.5	69.64	67.5	69	265811	69	up	up	correct
CATY.US	Cathay General Bancorp	20240628	37.79	38.3	37.54	37.72	730366	37.72	down	down	correct
CBAN.US	Colony Bankcorp Inc	20240628	12.26	12.5	12.21	12.25	203178	12.25	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20240628	1.35	1.385	1.3121	1.37	92822	1.37	up	up	correct
CBFV.US	CB Financial Services Inc	20240628	22.9	22.9	21.84	22.66	9362	22.66	down	down	correct
CBNK.US	Capital Bancorp Inc	20240628	20.25	20.75	20.18	20.5	107465	20.5	up	up	correct
CBOE.US	Cboe Global Markets Inc	20240628	170.43	172.37	168.66	170.06	1638202	170.06	down	down	correct
CBRGU.US	Chain Bridge I Units	20240628	11.13	11.13	11.13	11.13	0	11.13
CBRL.US	Cracker Barrel Old Country Store Inc	20240628	41.82	42.7	41.65	42.16	1416637	42.16	up	up	correct
CBSH.US	Commerce Bancshares Inc	20240628	55	55.95	54.89	55.78	720868	55.78	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20240628	18.52	18.93	18.52	18.78	259400	18.78	up	up	correct
CCB.US	Coastal Financial Corporation	20240628	45	46.59	44.78	46.14	236755	46.14	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20240628	27.99	28.56	27.9	28.44	305233	28.44	up	up	correct
CCCC.US	C4 Therapeutics Inc	20240628	4.66	4.67	4.41	4.62	11403202	4.62	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20240628	22.58	22.84	22.39	22.44	41700	22.44	down	down	correct
CCEL.US	Cryo	20240628	8.1	8.46	7.61	7.61	4553	7.61	down	down	correct
CCEP.US	Coca	20240628	73.68	73.7	72.3352	72.87	1699134	72.87	down	down	correct
CCLFX.US	CCLFX	20240628	10.94	10.94	10.94	10.94	0	10.94
CCNE.US	CNB Financial Corporation	20240628	19.85	20.57	19.65	20.41	225751	20.41	up	up	correct
CCNEP.US	CNB Financial Corporation	20240628	22.65	22.756	22.65	22.756	500	22.756	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20240628	54.5	56.94	54.25	56.44	1768636	56.44	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20240628	13.75	13.96	13.48	13.84	962334	13.84	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20240628	16.54	17.35	16.32	17.18	631765	17.18	up	down	incorrect
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20240628	11.35	11.35	11.35	11.35	0	11.35
CDAQU.US	Compass Digital Acquisition Corp. Unit	20240628	10.824	10.824	10.824	10.824	0	10.824
CDLX.US	Cardlytics Inc	20240628	8.25	8.42	7.95	8.21	2804349	8.21	down	down	correct
CDMO.US	Avid Bioservices Inc	20240628	7.01	7.2899	6.86	7.14	1022074	7.14	up	up	correct
CDNA.US	CareDx Inc	20240628	14.54	15.56	14.41	15.53	1214417	15.53	up	up	correct
CDNS.US	Cadence Design Systems Inc	20240628	308.46	313	307.47	307.75	2312600	307.75	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20240628	11.49	11.94	11.15	11.94	52684	11.94	up	up	correct
CDXS.US	Codexis Inc	20240628	3.05	3.2	3	3.1	1201222	3.1	up	up	correct
CDW.US	CDW Corporation	20240628	224.4	225.89	223.5	223.84	2054204	223.84	down	down	correct
CDXC.US	ChromaDex Corporation	20240628	2.64	2.8	2.57	2.73	6312544	2.73	up	down	incorrect
CDZI.US	Cadiz Inc	20240628	3.13	3.15	2.99	3.09	562374	3.09	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20240628	16	16	15.788	15.94	8000	15.3821	down	down	correct
CEDAX.US	CEDAX	20240628	23.64	23.64	23.64	23.64	0	23.64
CEDIX.US	Destra International & Event	20240628	23.66	23.66	23.66	23.66	0	23.66
CEDLX.US	CEDLX	20240628	23.62	23.62	23.62	23.62	0	23.62
CEDTX.US	CEDTX	20240628	23.51	23.51	23.51	23.51	0	23.51
CELC.US	Celcuity Inc	20240628	16.43	16.43	15.975	16.38	1590815	16.38	down	up	incorrect
CELH.US	Celsius Holdings Inc	20240628	57.7	58.11	56.41	57.09	6102011	57.09	down	down	correct
CELU.US	Celularity Inc	20240628	2.8	3.13	2.7403	3.13	25075	3.13	up	down	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20240628	0.199	0.199	0.18	0.18	1876	0.18	down	down	correct
CENT.US	Central Garden & Pet Company	20240628	38.07	38.67	37.58	38.5	362758	38.5	up	up	correct
CENTA.US	Central Garden & Pet Company	20240628	33	33.19	32.54	33.03	742402	33.03	up	up	correct
CENX.US	Century Aluminum Company	20240628	16.45	17.1	16.36	16.75	1708044	16.75	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20240628	40.6	41.54	40.52	40.89	12161940	40.89	up	down	incorrect
CERS.US	Cerus Corporation	20240628	1.75	1.78	1.72	1.76	1811795	1.76	up	up	correct
CERT.US	Certara Inc	20240628	13.74	13.85	13.39	13.85	1486327	13.85	up	up	correct
CETX.US	Cemtrex Inc	20240628	0.2201	0.228	0.21	0.22	745596	0.22	down	down	correct
CETXP.US	Cemtrex Inc	20240628	0.2	0.2	0.2	0.2	0	0.2
CEVA.US	CEVA Inc	20240628	19.41	19.61	19.145	19.29	220166	19.29	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20240628	13.96	14.22	13.84	14.02	632525	14.02	up	up	correct
CFBK.US	CF Bankshares Inc	20240628	18.37	18.76	18.37	18.76	1658	18.76	up	up	correct
CFFI.US	C&F Financial Corporation	20240628	52.03	52.21	47.78	48.2	417821	48.2	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20240628	5.5	5.6	5.41	5.49	3376562	5.49	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20240628	29.63	30.11	29.15	29.53	8408684	29.53	down	down	correct
CG.US	The Carlyle Group Inc	20240628	40.2	40.68	39.93	40.15	2411176	40.15	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20240628	18.37	18.39	18.18	18.2	8000	18.2	down	down	correct
CGBD.US	TCG BDC Inc	20240628	17.68	17.9099	17.6472	17.74	177710	17.74	up	up	correct
CGC.US	Canopy Growth Corporation	20240628	6.62	6.67	6.32	6.45	2624879	6.45	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20240628	21.82	21.82	21.82	21.82	0	21.82
CGEM.US	Cullinan Oncology Inc	20240628	17.42	17.71	17	17.44	3444684	17.44	up	down	incorrect
CGEN.US	Compugen Ltd	20240628	1.75	1.78	1.66	1.68	232411	1.68	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20240628	7.65	7.71	7.53	7.64	266081	7.64	down	down	correct
CGNX.US	Cognex Corporation	20240628	46.97	47.35	46.22	46.76	1252875	46.76	down	down	correct
CGO.US	Calamos Global Total Return Fund	20240628	11.05	11.14	11.04	11.08	16800	11.08	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20240628	1.7	1.705	1.64	1.66	72900	1.66	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20240628	6.42	6.42	6.37	6.37	5920	6.37	down	up	incorrect
CHCO.US	City Holding Company	20240628	106.47	108.4	105.82	106.25	131241	106.25	down	down	correct
CHDN.US	Churchill Downs Incorporated	20240628	140.53	140.79	137.86	139.6	1023800	139.6	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20240628	39.57	39.76	38.54	39.11	407594	39.11	down	down	correct
CHEK.US	Check	20240628	1.98	2.018	1.98	2.01	12300	2.01	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20240628	11.59	11.69	11.59	11.64	163400	11.64	up	up	correct
CHK.US	Chesapeake Energy Corporation	20240628	83.14	83.31	81.75	82.19	1814831	82.19	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20240628	65.63	65.63	65.63	65.63	25	65.63
CHKEZ.US	Chesapeake Energy Corporation	20240628	70.22	70.22	70.22	70.22	0	70.22
CHKP.US	Check Point Software Technologies Ltd	20240628	163.46	166.04	163.01	165	771845	165	up	up	correct
CHMG.US	Chemung Financial Corporation	20240628	45	48.7	45	48	66031	48	up	up	correct
CHNR.US	China Natural Resources Inc	20240628	0.8293	0.87	0.7513	0.783	202222	0.783	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20240628	1.71	1.79	1.685	1.73	4584413	1.73	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20240628	88.22	88.65	87.265	88.12	3426329	88.12	down	up	incorrect
CHSCL.US	CHS Inc	20240628	26	26.08	25.84	26	58500	26
CHSCM.US	CHS Inc	20240628	25.22	25.31	25	25.09	43300	25.09	down	up	incorrect
CHSCN.US	CHS Inc	20240628	25.77	25.83	25.55	25.75	28700	25.75	down	down	correct
CHSCO.US	CHS Inc	20240628	27.2	27.23	26.85	27.17	33100	27.17	down	down	correct
CHSCP.US	CHS Inc	20240628	30.8	30.8	30.42	30.68	35200	30.68	down	down	correct
CHTR.US	Charter Communications Inc	20240628	296.22	306.46	295.06	298.96	4560600	298.96	up	up	correct
CHUY.US	Chuy's Holdings Inc	20240628	26.04	26.08	25.635	25.92	715466	25.92	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20240628	6.87	6.92	6.83	6.86	162600	6.86	down	down	correct
CHX.US	ChampionX Corporation	20240628	33.43	33.56	33.14	33.21	3008022	33.1155	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20240628	11.15	11.2	11.11	11.16	103700	11.16	up	up	correct
CIFR.US	Cipher Mining Inc	20240628	4.22	4.31	4.06	4.15	25480520	4.15	down	down	correct
CIFRW.US	Cipher Mining Inc	20240628	1.37	1.3868	1.3501	1.3501	7959	1.3501	down	down	correct
CIGI.US	Colliers International Group Inc	20240628	110.42	112.54	110.33	111.65	133857	111.65	up	up	correct
CLBT.US	Cellebrite DI	20240628	11.92	12.205	11.8	11.95	2512070	11.95	up	up	correct
CINF.US	Cincinnati Financial Corporation	20240628	118.18	119.28	117.02	118.1	1867590	118.1	down	down	correct
CIVB.US	Civista Bancshares Inc	20240628	14.75	15.68	14.63	15.49	191985	15.49	up	up	correct
CIZN.US	Citizens Holding Company	20240628	7.79	7.85	7.7	7.85	15500	7.85	up	up	correct
CJJD.US	China Jo	20240628	2.245	2.28	2.21	2.21	7076	2.21	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20240628	2.04	2.15	2.03	2.15	252621	2.15	up	up	correct
CLAR.US	Clarus Corporation	20240628	6.63	6.8	6.58	6.73	458631	6.73	up	up	correct
CLBK.US	Columbia Financial Inc	20240628	14.73	15.03	14.5903	14.97	519726	14.97	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20240628	2.85	2.9	2.78	2.89	33425	2.89	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20240628	38	38.05	36.24	37.01	2647274	37.01	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20240628	2.77	2.8	2.5	2.61	4516400	2.61	down	up	incorrect
CLFD.US	Clearfield Inc	20240628	38.81	39.18	37.65	38.56	637829	38.56	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20240628	4.96	4.98	4.935	4.97	2091	4.97	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20240628	0.91	0.9519	0.83	0.8343	287827	0.8343	down	down	correct
CLLS.US	Cellectis S.A	20240628	1.84	1.8995	1.84	1.87	36154	1.87	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20240628	16.11	16.2999	15.96	16.05	61393	16.05	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20240628	2.79	2.8	2.62	2.67	1923600	2.67	down	down	correct
CLNN.US	Clene Inc	20240628	0.36	0.38	0.36	0.36	312800	0.36
CLNNW.US	Clene Inc	20240628	0.0311	0.0311	0.031	0.0311	1140	0.0311
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20240628	12.2	12.2	12.2	12.2	1000	12.2
CLOEU.US	Clover Leaf Capital Corp. Unit	20240628	12.2	12.2	12.2	12.2	0	12.2
CLOV.US	Clover Health Investments Corp	20240628	1.31	1.34	1.22	1.23	4703662	1.23	down	down	correct
CLPS.US	CLPS Incorporation	20240628	0.92	0.92	0.881	0.8811	20619	0.8811	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20240628	5.65	5.695	5.29	5.39	2981639	5.39	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20240628	2.39	2.55	2.3401	2.5	913440	2.5	up	up	correct
CLRO.US	ClearOne Inc	20240628	0.69	0.701	0.6501	0.6501	63525	0.6501	down	down	correct
CLSD.US	Clearside Biomedical Inc	20240628	1.28	1.31	1.26	1.3	110201	1.3	up	up	correct
CLSK.US	CleanSpark Inc	20240628	16.2	16.455	15.73	15.95	35723520	15.95	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20240628	11.5899	11.5899	11.55	11.58	7182	11.58	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20240628	2.62	2.64	2.62	2.64	800	2.64	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20240628	0.025	0.025	0.025	0.025	0	0.025
CLWT.US	Euro Tech Holdings Company Limited	20240628	1.75	1.78	1.71	1.75	6249	1.75
CMAX.US	CareMax Inc	20240628	3.29	4.82	2.79	2.79	2980252	2.79	down	down	correct
CMAXW.US	CareMax Inc	20240628	0.02	0.02	0.0141	0.0141	44781	0.0141	down	down	correct
CMBM.US	Cambium Networks Corporation	20240628	2.9	2.95	2.7	2.79	1791077	2.79	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20240628	34.93	35.225	34.27	34.54	579647	34.54	down	down	correct
CMCSA.US	Comcast Corporation	20240628	38.54	39.25	38.5	39.16	38288910	38.8419	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20240628	2.69	2.69	2.61	2.69	5825	2.69
CME.US	CME Group Inc	20240628	195.41	197.11	195.01	196.6	6618079	196.6	up	up	correct
CMLS.US	Cumulus Media Inc	20240628	1.97	2.08	1.97	2.04	31305	2.04	up	down	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20240628	0.97	1.01	0.9	0.9125	69584	0.9125	down	down	correct
CMPR.US	Cimpress plc	20240628	87.32	88.25	85.91	87.61	322104	87.61	up	up	correct
CMPS.US	COMPASS Pathways plc	20240628	6.04	6.13	5.9017	6.04	192503	6.04
CMPX.US	Compass Therapeutics Inc. Common Stock	20240628	1.2	1.2	1	1	2464427	1	down	down	correct
CMRX.US	Chimerix Inc	20240628	0.8885	0.8998	0.875	0.876	268362	0.876	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20240628	3.14	3.43	2.93	3.03	4827564	3.03	down	down	correct
CNDT.US	Conduent Incorporated	20240628	3.4	3.405	3.15	3.26	3081927	3.26	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20240628	0.7173	0.76	0.7173	0.76	3520	0.76	up	up	correct
CNEY.US	CN Energy Group. Inc	20240628	0.461	0.5085	0.4423	0.4825	27928	0.4825	up	down	incorrect
CNFR.US	Conifer Holdings Inc	20240628	0.77	0.77	0.77	0.77	156	0.77
CNOB.US	ConnectOne Bancorp Inc	20240628	18.14	19.01	18.14	18.89	593701	18.89	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20240628	20.25	20.35	20.15	20.16	4900	20.16	down	down	correct
CNRLX.US	CNRLX	20240628	14.52	14.52	14.52	14.52	0	14.52
CNROX.US	CNROX	20240628	7.17	7.17	7.17	7.17	0	7.17
CNSL.US	Consolidated Communications Holdings Inc	20240628	4.4	4.4	4.385	4.4	1815414	4.4
CNSP.US	CNS Pharmaceuticals Inc	20240628	1.67	1.76	1.55	1.58	205400	1.58	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20240628	8.92	9.03	8.75	9.03	500400	9.03	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20240628	1.28	1.73	1.25	1.52	842159	1.52	up	up	correct
CNTG.US	Centogene N.V	20240628	0.3856	0.3999	0.38	0.38	15589	0.38	down	down	correct
COHU.US	Cohu Inc	20240628	32.32	33.18	32.01	33.1	594529	33.1	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20240628	2.03	2.05	1.945	2.005	135930	2.005	down	up	incorrect
CNTY.US	Century Casinos Inc	20240628	2.925	3.02	2.71	2.77	3759584	2.77	down	down	correct
CNXC.US	Concentrix Corporation	20240628	63.21	65.01	61.935	63.28	755279	63.28	up	up	correct
CNXN.US	PC Connection Inc	20240628	64.18	64.42	63.485	64.2	230969	64.2	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20240628	27.5	28.04	27.38	27.85	1432299	27.85	up	up	correct
COCP.US	Cocrystal Pharma Inc	20240628	2.55	2.55	2.28	2.33	18821	2.33	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20240628	6.09	6.115	6.02	6.025	2430	6.025	down	down	correct
CODX.US	Co	20240628	1.27	1.324	1.24	1.25	73993	1.25	down	up	incorrect
COF.US	PN	20240628	17.25	17.25	17.02	17.06	23894	17.06	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20240628	27.49	28.74	27.03	28.65	77613	28.65	up	up	correct
COGT.US	Cogent Biosciences Inc	20240628	8.44	9	8.32	8.43	3769040	8.43	down	down	correct
COHR.US	Coherent Inc	20240628	71.43	73.96	71.3	72.46	2136400	72.46	up	up	correct
COIN.US	Coinbase Global Inc	20240628	223.95	225.53	218.8	222.23	10944920	222.23	down	down	correct
COKE.US	Coca	20240628	1075.3101	1090.34	1061.3	1085	680600	1085	up	up	correct
COLB.US	Columbia Banking System Inc	20240628	19.23	19.955	19.22	19.89	3129875	19.89	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20240628	32.66	33.165	31.885	32.2	580376	32.2	down	down	correct
COLM.US	Columbia Sportswear Company	20240628	78.62	79.9	78.176	79.08	651327	79.08	up	up	correct
COMM.US	CommScope Holding Company Inc	20240628	1.15	1.24	1.14	1.23	14029944	1.23	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20240628	0.0675	0.0675	0.0675	0.0675	2	0.0675
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20240628	0.31	0.31	0.31	0.31	0	0.31
COMSW.US	COMSovereign Holding Corp	20240628	0.0028	0.0028	0.0028	0.0028	300	0.0028
CONN.US	Conn's Inc	20240628	1.21	1.3799	1.09	1.105	624396	1.105	down	down	correct
CONX.US	CONX Corp	20240628	6.02	6.02	6.02	6.02	5120	6.02
CONXU.US	CONX Corp	20240628	9.01	9.01	9.01	9.01	0	9.01
COOLU.US	Corner Growth Acquisition Corp	20240628	11.4	11.4	11.4	11.4	0	11.4
COOLW.US	Corner Growth Acquisition Corp	20240628	0.21	0.21	0.21	0.21	0	0.21
COOP.US	Mr. Cooper Group Inc	20240628	82.46	82.81	79.94	81.23	1661541	81.23	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20240628	32.3	32.81	31.92	32.49	1550631	32.49	up	up	correct
COST.US	Costco Wholesale Corporation	20240628	851.25	857.24	846.81	849.99	2131700	849.99	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20240628	21	21.84	20.9	21.84	12548	21.84	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20240628	1.5	1.53	1.5	1.53	3190	1.53	up	up	correct
CPLP.US	Capital Product Partners L.P	20240628	16.8646	17.14	16.78	17.03	11109	17.03	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20240628	1.53	1.55	1.38	1.42	137672	1.42	down	down	correct
CPRDX.US	CPRDX	20240628	11.71	11.71	11.71	11.71	0	11.71
CPREX.US	CPREX	20240628	11.71	11.71	11.71	11.71	0	11.71
CPRSX.US	CPRSX	20240628	11.71	11.71	11.71	11.71	0	11.71
CPRT.US	Copart Inc	20240628	54.88	55.35	54.01	54.16	25202500	54.16	down	down	correct
CPRTX.US	CPRTX	20240628	11.69	11.69	11.69	11.69	0	11.69
CPRX.US	Catalyst Pharmaceuticals Inc	20240628	15.18	15.52	15.04	15.49	1920395	15.49	up	up	correct
CPSH.US	CPS Technologies Corporation	20240628	1.71	1.775	1.7	1.7	34042	1.7	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20240628	9.47	9.83	9.19	9.8	138084	9.8	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20240628	15.09	15.28	15.09	15.25	147100	15.25	up	up	correct
CRAI.US	CRA International Inc	20240628	175	175.7	170.4	172.22	60227	172.22	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20240628	44.04	45.49	42.09	45.25	1774755	45.25	up	up	correct
CRBU.US	Caribou Biosciences Inc	20240628	1.65	1.68	1.57	1.64	3147118	1.64	down	up	incorrect
CRCT.US	Cricut Inc	20240628	5.93	6.01	5.65	5.99	1472400	5.4504	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20240628	2.29	2.33	2.21	2.22	5845774	2.22	down	down	correct
CRDFX.US	CRDFX	20240628	21.83	21.83	21.83	21.83	0	21.83
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20240628	21.83	21.83	21.83	21.83	0	21.83
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20240628	2.01	2.02	1.93	2.02	357454	2.02	up	down	incorrect
CRDLX.US	CRDLX	20240628	21.82	21.82	21.82	21.82	0	21.82
CRDTX.US	Griffin Inst Access Credit Fund CL A	20240628	21.83	21.83	21.83	21.83	0	21.83
CREDX.US	CREDX	20240628	8.49	8.49	8.49	8.49	0	8.49
CREG.US	China Recycling Energy Corporation	20240628	1.0599	1.07	1.03	1.035	7669	1.035	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20240628	0.51	0.51	0.51	0.51	123	0.51
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20240628	8.49	8.49	8.14	8.22	83498	8.22	down	down	correct
CREX.US	Creative Realities Inc	20240628	4.42	4.75	4.2912	4.69	36545	4.69	up	up	correct
CRIS.US	Curis Inc	20240628	7.5	7.5	6.63	6.9	84425	6.9	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20240628	4.85	5.74	4.2602	4.46	1686837	4.46	down	down	correct
CRMD.US	CorMedix Inc	20240628	4.32	4.43	4.12	4.33	1197998	4.33	up	up	correct
CRMT.US	America's Car	20240628	60.25	61.17	60	60.21	127382	60.21	down	down	correct
CRNC.US	Cerence Inc	20240628	2.73	2.91	2.6901	2.83	2072537	2.83	up	up	correct
CRNT.US	Ceragon Networks Ltd	20240628	2.42	2.53	2.415	2.5	359618	2.5	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20240628	43.67	44.98	43.11	44.79	4781074	44.79	up	up	correct
CRON.US	Cronos Group Inc	20240628	2.37	2.37	2.26	2.33	1507819	2.33	down	up	incorrect
CROX.US	Crocs Inc	20240628	144.89	148.65	142.8	145.94	2387296	145.94	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20240628	55.53	55.6916	53.33	54.01	1313469	54.01	down	down	correct
CRSR.US	Corsair Gaming Inc	20240628	11.4	11.408	11.03	11.04	2397192	11.04	down	down	correct
CRTD.US	Creatd Inc	20240628	1.6	1.65	1.55	1.5675	2748	1.5675	down	down	correct
CRTO.US	Criteo S.A	20240628	37	37.83	36.61	37.72	467818	37.72	up	up	correct
CRUS.US	Cirrus Logic Inc	20240628	127.86	130.04	126.33	127.66	666308	127.66	down	down	correct
CRVL.US	CorVel Corporation	20240628	253.83	256.76	251.39	254.27	121646	254.27	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20240628	1.86	1.8799	1.79	1.82	239076	1.82	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20240628	389.33	393.29	381.7818	383.19	8480459	383.19	down	down	correct
CRWS.US	Crown Crafts Inc	20240628	5.23	5.35	5.1	5.23	79015	5.23
CSBR.US	Champions Oncology Inc	20240628	5.07	5.18	4.95	5.17	4285	5.17	up	up	correct
CSCO.US	Cisco Systems Inc	20240628	47.55	47.8585	47.34	47.51	23921061	47.1064	down	up	incorrect
CSGP.US	CoStar Group Inc	20240628	74.26	74.46	73.61	74.14	6440348	74.14	down	down	correct
CSGS.US	CSG Systems International Inc	20240628	41.3	41.49	40.67	41.17	457044	41.17	down	down	correct
CSIQ.US	Canadian Solar Inc	20240628	15.48	15.7	14.695	14.75	1934653	14.75	down	up	incorrect
CSPI.US	CSP Inc	20240628	15.05	15.58	14.39	14.9	53317	14.9	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20240628	16.97	17	16.79	16.84	173200	16.84	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20240628	0.206	0.2097	0.194	0.194	196845	0.194	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20240628	2.1	2.18	2.1	2.16	4200	2.16	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20240628	1.102	1.21	1.07	1.21	16654	1.21	up	up	correct
CSTE.US	Caesarstone Ltd	20240628	5.21	5.38	4.87	5	3033920	5	down	down	correct
CSTL.US	Castle Biosciences Inc	20240628	21.27	21.98	20.85	21.77	638224	21.77	up	up	correct
CSWC.US	Capital Southwest Corporation	20240628	26.07	26.29	25.91	26.09	285121	26.09	up	up	correct
CSWI.US	CSW Industrials Inc	20240628	265.17	268.48	262.47	265.31	222865	265.31	up	up	correct
CSX.US	CSX Corporation	20240628	33.16	33.6	33.075	33.45	15864930	33.45	up	down	incorrect
CTAS.US	Cintas Corporation	20240628	712	714.71	694.29	700.26	2553542	700.26	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20240628	42	43.97	41.91	43.66	226487	43.66	up	up	correct
CTHR.US	Charles & Colvard Ltd	20240628	1.74	1.77	1.69	1.71	14873	1.71	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20240628	5.54	5.59	5.44	5.58	5772351	5.58	up	up	correct
CTLP.US	Cantaloupe Inc	20240628	6.72	6.79	6.57	6.6	1327889	6.6	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20240628	1.27	1.27	1.17	1.22	2156614	1.22	down	down	correct
CTRE.US	CareTrust REIT Inc	20240628	24.8	25.17	24.7001	25.1	6331462	25.1	up	up	correct
CTRM.US	Castor Maritime Inc	20240628	4.69	4.9836	4.6	4.6	49222	4.6	down	down	correct
CTRN.US	Citi Trends Inc	20240628	21.71	21.82	21.2	21.26	1455866	21.26	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20240628	67.93	68.35	67.64	68	5939406	68	up	up	correct
CTSO.US	Cytosorbents Corporation	20240628	0.77	0.7887	0.703	0.703	165742	0.703	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20240628	0.6367	0.6497	0.575	0.5837	17319801	0.5837	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20240628	2.33	2.37	2.33	2.35	14700	2.35	up	down	incorrect
CUE.US	Cue Biopharma Inc	20240628	1.41	1.4385	1.24	1.24	4053260	1.24	down	up	incorrect
CUEN.US	Cuentas Inc	20240628	0.221	0.25	0.21	0.21	4500	0.21	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20240628	10.27	10.29	10.27	10.29	2298	10.29	up	down	incorrect
CURI.US	CuriosityStream Inc	20240628	1.13	1.14	1.08	1.14	202961	1.14	up	up	correct
CURIW.US	CuriosityStream Inc	20240628	0.0225	0.0251	0.0225	0.0227	1582	0.0227	up	up	correct
CUTR.US	Cutera Inc	20240628	1.5	1.64	1.49	1.51	2958660	1.51	up	up	correct
CVAC.US	CureVac N.V	20240628	3.36	3.42	3.28	3.4	441469	3.4	up	up	correct
CVBF.US	CVB Financial Corp	20240628	17.18	17.415	17.03	17.24	1875328	17.24	up	down	incorrect
CVCO.US	Cavco Industries Inc	20240628	347.82	348.57	342.4	346.17	109973	346.17	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20240628	5.05	5.05	4.88	4.9	384171	4.9	down	down	correct
CVGW.US	Calavo Growers Inc	20240628	22.55	23.04	22.21	22.7	915182	22.5986	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20240628	48.69	49.29	48.45	49.29	171775	49.29	up	up	correct
CVLT.US	Commvault Systems Inc	20240628	120.21	122.16	120.21	121.57	558865	121.57	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20240628	22.95	24.19	22.95	24.04	710316	24.04	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20240628	11.75	12.08	11.53	11.99	562700	11.99	up	up	correct
CVV.US	CVD Equipment Corporation	20240628	3.7	3.94	3.6801	3.89	17515	3.89	up	up	correct
CWBC.US	Community West Bancshares	20240628	18	18.71	17.8218	18.5	674097	18.5	up	up	correct
CWBR.US	CohBar Inc	20240628	0.514	0.514	0.5	0.5	5300	0.5	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20240628	25.56	26.56	25.26	26.54	426911	26.445	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20240628	100.11	100.97	99.05	99.22	731499	99.22	down	down	correct
CXDO.US	Crexendo Inc	20240628	3.07	3.216	3.04	3.145	53244	3.145	up	up	correct
CYAN.US	Cyanotech Corporation	20240628	0.348	0.348	0.326	0.326	1950	0.326	down	down	correct
CYBR.US	CyberArk Software Ltd	20240628	271.43	273.86	270	273.42	499116	273.42	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20240628	1.74	1.75	1.5533	1.62	74079	1.62	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20240628	11.5	12.5	9	9.45	7300	9.45	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20240628	2.2	2.3	2.105	2.3	4455	2.3	up	up	correct
CYPS.US	Cyclo3pss Corporation	20240628	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20240628	6.92	6.92	6.58	6.91	1657495	6.91	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20240628	1.2	1.27	1.16	1.27	74063	1.27	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20240628	0.24	0.24	0.24	0.24	0	0.24
CYTK.US	Cytokinetics Incorporated	20240628	53.75	54.66	52.94	54.18	7296469	54.18	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20240628	1.14	1.14	1.07	1.11	70962	1.11	down	down	correct
CZNC.US	Citizens & Northern Corporation	20240628	17.53	17.9	17.445	17.89	127957	17.89	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20240628	39.17	40.23	39.04	39.74	6608601	39.74	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20240628	11.58	11.59	11.1148	11.57	9017	11.57	down	up	incorrect
DADA.US	Dada Nexus Limited	20240628	1.35	1.35	1.255	1.26	2355945	1.26	down	up	incorrect
DAKT.US	Daktronics Inc	20240628	13.66	14.58	13.624	13.95	2021845	13.95	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20240628	3.6	3.6188	3.58	3.59	18925	3.59	down	down	correct
DARE.US	Daré Bioscience Inc	20240628	0.401	0.401	0.326	0.3361	137494	4.0332	down	up	incorrect
DATS.US	DatChat Inc. Common Stock	20240628	1.28	1.28	1.1	1.12	482300	1.12	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20240628	0.04	0.04	0.04	0.04	0	0.04
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20240628	14	14.09	13.64	13.78	2990583	13.78	down	down	correct
DBGI.US	Digital Brands Group Inc	20240628	1.444	1.518	1.42	1.465	18449	1.465	up	up	correct
DBVT.US	DBV Technologies S.A	20240628	0.797	0.8185	0.7905	0.801	97646	0.801	up	up	correct
DBX.US	Dropbox Inc	20240628	22.47	22.53	22.13	22.47	7253126	22.47
DCBO.US	Docebo Inc	20240628	38.62	38.92	38.37	38.63	38206	38.63	up	up	correct
DCGO.US	DocGo Inc	20240628	3.21	3.21	3.045	3.09	6255928	3.09	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20240628	20.26	20.8	20.2561	20.4	505051	20.4	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20240628	16.8	16.95	16.795	16.81	2500	16.81	up	up	correct
DCTH.US	Delcath Systems Inc	20240628	8.65	9.18	8.2	8.37	495575	8.37	down	down	correct
DDOG.US	Datadog Inc	20240628	129.89	131.129	128.3	129.69	7170800	129.69	down	down	correct
DENN.US	Denny's Corporation	20240628	7.07	7.17	7.03	7.1	1370650	7.1	up	up	correct
DFH.US	Dream Finders Homes Inc	20240628	25.75	26.09	25.32	25.82	1304223	25.82	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20240628	1.49	1.49	1.28	1.28	209270	1.28	down	down	correct
DGICA.US	Donegal Group Inc	20240628	12.65	13.05	12.43	12.88	304730	12.88	up	up	correct
DGICB.US	Donegal Group Inc	20240628	11.79	11.79	11.79	11.79	436	11.79
DGII.US	Digi International Inc	20240628	22.97	23.43	22.88	22.93	1437600	22.93	down	down	correct
DGLY.US	Digital Ally Inc	20240628	2.41	2.4399	2.2304	2.4	11408	2.4	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20240628	5.36	5.47	5.2388	5.46	1988804	5.46	up	up	correct
DHC.US	Diversified Healthcare Trust	20240628	2.98	3.06	2.925	3.05	3498467	3.05	up	up	correct
DHCNI.US	DHCNI	20240628	13.03	13.33	12.51	12.69	341100	12.69	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20240628	14.62	14.82	14.3	14.67	14725	14.67	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20240628	139	141.63	135.44	140.75	77906	140.75	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20240628	4.55	4.77	4.41	4.49	3328836	4.49	down	down	correct
DIOD.US	Diodes Incorporated	20240628	71.76	73.56	70.92	71.93	1686650	71.93	up	up	correct
DJCO.US	Daily Journal Corporation	20240628	389.235	394.48	384.31	394.48	44109	394.48	up	up	correct
DKNG.US	DraftKings Inc	20240628	37.2	38.3	36.81	38.17	13803610	38.17	up	up	correct
DLHC.US	DLH Holdings Corp	20240628	10.522	10.92	10.43	10.56	1005677	10.56	up	down	incorrect
DOMO.US	Domo Inc	20240628	7.78	7.865	7.64	7.72	858163	7.72	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20240628	8.17	8.185	7.9	8.09	3048237	8.09	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20240628	0.927	0.942	0.901	0.942	6529	0.942	up	up	correct
DLTH.US	Duluth Holdings Inc	20240628	3.8	3.85	3.66	3.69	1882897	3.69	down	down	correct
DLTR.US	Dollar Tree Inc	20240628	105.04	107.32	104.25	106.77	3212600	106.77	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20240628	3.09	3.09	2.875	2.95	39311	2.95	down	down	correct
DMLP.US	Dorchester Minerals L.P	20240628	31.22	31.22	30.555	30.85	22043	30.85	down	down	correct
DMRC.US	Digimarc Corporation	20240628	31.11	31.7	30.73	31.01	292766	31.01	down	down	correct
DMTK.US	DermTech Inc	20240628	0.092	0.115	0.0879	0.1075	1242462	0.1075	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20240628	23.03	23.35	21.96	23.22	4105900	23.22	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20240628	10.62	10.81	10.47	10.76	4298000	10.76	up	up	correct
DOCU.US	DocuSign Inc	20240628	52.64	53.655	52.64	53.5	3048907	53.5	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20240628	18.42	19.52	16.72	17.28	106482	17.28	down	down	correct
DOOO.US	BRP Inc	20240628	63.75	64.71	63.61	64.03	101253	64.03	up	up	correct
DORM.US	Dorman Products Inc	20240628	91.41	92.39	90.59	91.48	253872	91.48	up	up	correct
DOX.US	Amdocs Limited	20240628	78.17	79.08	77.8875	78.92	1696635	78.92	up	up	correct
DOYU.US	DouYu International Holdings Limited	20240628	11	11.8	10.68	10.99	397871	10.99	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20240628	11.01	11.01	11.01	11.01	11	11.01
DPRO.US	Draganfly Inc. Common Shares	20240628	0.23	0.2393	0.2234	0.234	303463	0.234	up	up	correct
DRIO.US	DarioHealth Corp	20240628	1.18	1.1993	1.15	1.19	30984	1.19	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20240628	2.55	2.55	2.16	2.39	44404	2.39	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20240628	0.0129	0.014	0.0129	0.014	2175	0.014	up	up	correct
DRRX.US	DURECT Corporation	20240628	1.35	1.3582	1.28	1.29	113130	1.29	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20240628	12.36	12.77	12.24	12.73	9895066	12.73	up	up	correct
DSGN.US	Design Therapeutics Inc	20240628	3.4	3.5	3.2375	3.35	397800	3.35	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20240628	97.87	98.83	96.4	96.84	136545	96.84	down	up	incorrect
DSP.US	Viant Technology Inc	20240628	9.49	10	9.46	9.87	429207	9.87	up	up	correct
DSWL.US	Deswell Industries Inc	20240628	2.48	2.53	2.43	2.48	26921	2.3812
DTIL.US	Precision BioSciences Inc	20240628	9.44	9.8	9.18	9.73	86479	9.73	up	up	correct
DTSS.US	Datasea Inc	20240628	4.36	4.5	4.36	4.5	3121	4.5	up	up	correct
DTST.US	Data Storage Corporation	20240628	6.7	6.7	6.35	6.56	101976	6.56	down	down	correct
DTSTW.US	Data Storage Corporation	20240628	1.45	1.45	1.45	1.45	574	1.45
DUO.US	Fangdd Network Group Ltd	20240628	0.5375	0.62	0.5375	0.588	530383	0.588	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20240628	209.24	215.04	207.37	208.67	4144513	208.67	down	down	correct
DUOT.US	Duos Technologies Group Inc	20240628	2.78	2.8821	2.78	2.86	8226	2.86	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20240628	11.44	11.45	11.12	11.23	2449987	11.23	down	down	correct
DWSN.US	Dawson Geophysical Company	20240628	1.93	1.95	1.92	1.95	2407	1.95	up	up	correct
DXCM.US	DexCom Inc	20240628	114.29	114.58	111.86	113.38	5429492	113.38	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20240628	3.57	3.68	3.5	3.64	545488	3.64	up	up	correct
DXPE.US	DXP Enterprises Inc	20240628	45.75	46.39	44.815	45.84	192887	45.84	up	up	correct
DXYN.US	The Dixie Group Inc	20240628	0.6826	0.7078	0.645	0.655	40469	0.655	down	down	correct
DYAI.US	Dyadic International Inc	20240628	1.54	1.64	1.41	1.48	173009	1.48	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20240628	35.43	35.78	34.04	35.29	4744343	35.29	down	up	incorrect
DYNT.US	Dynatronics Corporation	20240628	0.28	0.3297	0.25	0.265	298260	0.265	down	down	correct
DZSI.US	DZS Inc	20240628	1.35	1.42	1.17	1.17	2537637	1.17	down	down	correct
EA.US	Electronic Arts Inc	20240628	139.91	140.5	138.78	139.33	2423500	139.33	down	up	incorrect
EAST.US	Eastside Distilling Inc	20240628	1.03	1.05	1	1.0399	5274	1.0399	up	up	correct
EBAY.US	eBay Inc	20240628	52.96	53.95	52.67	53.72	7190988	53.72	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20240628	13.67	14.06	13.62	13.98	2617476	13.98	up	down	incorrect
EBET.US	Esports Technologies Inc	20240628	0.09	0.09	0.081	0.089	20800	0.089	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20240628	13.14	13.34	13.1246	13.27	6124	13.27	up	up	correct
EBON.US	Ebang International Holdings Inc	20240628	5.99	6.2	5.99	6.1803	14215	6.1803	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20240628	24.23	25.22	24.23	24.88	165428	24.88	up	up	correct
ECOR.US	electroCore Inc	20240628	6.35	6.6	6.07	6.43	11658	6.43	up	up	correct
ECPG.US	Encore Capital Group Inc	20240628	40.43	41.9	40.25	41.73	448793	41.73	up	down	incorrect
EDAP.US	EDAP TMS S.A	20240628	5.14	5.44	5.11	5.44	97876	5.44	up	down	incorrect
EDIT.US	Editas Medicine Inc	20240628	4.76	4.83	4.59	4.67	3931842	4.67	down	down	correct
EDRY.US	EuroDry Ltd	20240628	24.01	24.72	24.01	24.5601	4926	24.5601	up	up	correct
EDSA.US	Edesa Biotech Inc	20240628	4.29	4.29	4.1527	4.28	7003	4.28	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20240628	1.05	1.06	1.02	1.05	2807	1.05
EDUC.US	Educational Development Corporation	20240628	1.88	1.9299	1.76	1.8535	17257	1.8535	down	down	correct
EEFT.US	Euronet Worldwide Inc	20240628	106.72	106.72	102.99	103.5	1188411	103.5	down	down	correct
EEIQ.US	Elite Education Group International Limited	20240628	0.79	0.79	0.79	0.79	3556	0.79
EFOI.US	Energy Focus Inc	20240628	1.45	1.45	1.36	1.389	15763	1.389	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20240628	39.43	40.97	39.43	40.91	702364	40.91	up	up	correct
EFTR.US	Effector Therapeutics Inc	20240628	0.288	0.3028	0.275	0.2901	1347251	0.2901	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20240628	0.0013	0.0013	0.0012	0.0012	6201	0.0012	down	down	correct
EGAN.US	eGain Corporation	20240628	6.09	6.35	6.09	6.31	226628	6.31	up	up	correct
EGBN.US	Eagle Bancorp Inc	20240628	18.21	19.1	18.21	18.9	450131	18.9	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20240628	5.03	5.6	4.95	5.6	2111321	5.6	up	up	correct
EH.US	EHang Holdings Limited	20240628	13.63	13.75	13.265	13.58	509522	13.58	down	down	correct
EHTH.US	eHealth Inc	20240628	4.73	4.73	4.43	4.53	4338238	4.53	down	up	incorrect
EIOAX.US	EIOAX	20240628	8.94	8.94	8.94	8.94	0	8.94
EIOMX.US	EIOMX	20240628	8.8	8.8	8.8	8.8	0	8.8
EJH.US	E	20240628	0.979	1.04	0.94	1.03	2982739	1.03	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20240628	1.05	1.06	1.05	1.055	18907	1.055	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20240628	2.63	2.65	2.45	2.64	109790	2.64	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20240628	2.51	2.78	2.44	2.7	8631302	2.7	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20240628	0.7	0.7	0.69	0.69	467	0.69	down	down	correct
ELSE.US	Electro	20240628	3.95	3.95	3.93	3.95	1878	3.95
ELTK.US	Eltek Ltd	20240628	9.63	9.87	9.6	9.75	10252	9.75	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20240628	8	8.402	7.01	7.11	1105247	7.11	down	down	correct
ELYS.US	Elys Game Technology Corp	20240628	0.13	0.13	0.13	0.13	2033	0.13
EM.US	Smart Share Global Limited	20240628	0.8718	0.8818	0.8323	0.8586	214149	0.8586	down	down	correct
EMKR.US	EMCORE Corporation	20240628	1.15	1.2499	1.06	1.18	779370	1.18	up	up	correct
EML.US	The Eastern Company	20240628	24.81	26.87	24.81	25.47	679021	25.47	up	up	correct
ENG.US	ENGlobal Corporation	20240628	1.28	1.3499	1.28	1.3	4151	1.3	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20240628	1.44	1.4746	1.42	1.42	21773	1.42	down	down	correct
ENPH.US	Enphase Energy Inc	20240628	105.17	105.55	98.37	99.71	5476955	99.71	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20240628	0.513	0.5356	0.4749	0.5065	73452	0.5065	down	down	correct
ENSG.US	The Ensign Group Inc	20240628	122	123.82	120.77	123.69	1207961	123.69	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20240628	12.76	13.085	11.88	12.97	488347	12.97	up	up	correct
ENTG.US	Entegris Inc	20240628	135.31	138.02	133.125	135.4	5715364	135.4	up	up	correct
ENTX.US	Entera Bio Ltd	20240628	1.96	1.96	1.7802	1.84	70992	1.84	down	down	correct
ENVB.US	Enveric Biosciences Inc	20240628	0.614	0.6296	0.605	0.6262	97881	0.6262	up	up	correct
ENVX.US	Enovix Corporation	20240628	15.7	16.055	14.885	15.46	8479331	15.46	down	up	incorrect
EOLS.US	Evolus Inc	20240628	11	11	10.66	10.85	2369968	10.85	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20240628	1.368	1.41	1.27	1.27	20424024	1.27	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20240628	0.17	0.2	0.17	0.188	21500	0.188	up	up	correct
EPIX.US	ESSA Pharma Inc	20240628	5.18	5.26	4.89	5.26	45873	5.26	up	up	correct
EPSN.US	Epsilon Energy Ltd	20240628	5.4	5.6	5.4	5.45	8406	5.45	up	up	correct
EQ.US	Equillium Inc	20240628	0.6789	0.7	0.65	0.6932	83302	0.6932	up	up	correct
EQBK.US	Equity Bancshares Inc	20240628	34.25	35.2	34.24	35.2	238767	35.2	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20240628	756.95	761.95	753.59	756.6	1146810	756.6	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20240628	2.31	2.395	2.14	2.36	6893221	2.36	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20240628	6.11	6.18	6.11	6.17	11981043	6.17	up	up	correct
ERIE.US	Erie Indemnity Company	20240628	362.45	366.95	358.905	362.4	58134	362.4	down	down	correct
ERII.US	Energy Recovery Inc	20240628	13.23	13.45	13.01	13.29	888470	13.29	up	up	correct
ESCA.US	Escalade Incorporated	20240628	13.56	13.79	13.1101	13.79	112994	13.79	up	down	incorrect
ESEA.US	Euroseas Ltd	20240628	35	35.73	34.91	34.91	13104	34.91	down	up	incorrect
ESGR.US	Enstar Group Limited	20240628	308.22	309.44	303.45	305.7	209856	305.7	down	down	correct
ESGRO.US	Enstar Group Limited	20240628	24.66	24.66	24.45	24.45	6400	24.45	down	down	correct
ESGRP.US	Enstar Group Limited	20240628	25.17	25.17	24.93	25.05	30500	25.05	down	down	correct
ESLT.US	Elbit Systems Ltd	20240628	177.1	178.61	176.5	176.63	40804	176.63	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20240628	2.49	2.65	2.05	2.22	61408848	2.22	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20240628	47.11	47.74	46.89	47.6	131864	47.6	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20240628	16.65	17.6	16.6	17.59	122753	17.59	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20240628	44.39	45.5	44.03	45.44	300529	45.44	up	up	correct
ETNB.US	89bio Inc	20240628	7.65	8.19	7.45	8.01	4708209	8.01	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20240628	3.28	3.36	3.25	3.29	12322	3.29	up	down	incorrect
ETSY.US	Etsy Inc	20240628	58.72	59.34	58.06	58.98	4395809	58.98	up	up	correct
EVBG.US	Everbridge Inc	20240628	34.74	35.08	34.7	34.99	2897757	34.99	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20240628	10.88	11.03	10.84	10.98	316100	10.98	up	up	correct
EVER.US	EverQuote Inc	20240628	20.45	21.78	20.372	20.86	1444752	20.86	up	down	incorrect
EVFM.US	Evofem Biosciences Inc	20240628	0.012	0.012	0.01	0.011	437400	0.011	down	down	correct
EVGN.US	Evogene Ltd	20240628	0.71	0.71	0.6402	0.6504	55815	0.6504	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20240628	2.56	2.58	2.39	2.45	3067400	2.45	down	down	correct
EVGOW.US	EVgo Equity Warrants	20240628	0.16	0.16	0.148	0.152	5300	0.152	down	down	correct
EVLO.US	Evelo Biosciences Inc	20240628	0.0001	0.0001	0.0001	0.0001	79889	0.0001
EVLV.US	Newhold Investment Corp	20240628	2.6	2.63	2.455	2.55	6166130	2.55	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20240628	0.2637	0.2689	0.2246	0.2689	16166	0.2689	up	up	correct
EVOK.US	Evoke Pharma Inc	20240628	0.5	0.54	0.5	0.529	10952	0.529	up	up	correct
EVOL.US	Evolving Systems Inc	20240628	1.05	1.05	1.05	1.05	0	1.05
EWBC.US	East West Bancorp Inc	20240628	72.3	73.395	72.09	73.23	1856494	73.23	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20240628	9.91	10.4351	9.79	9.93	943051	9.93	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20240628	17.66	18.5	17.56	18.01	5307537	18.01	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20240628	5.2	5.24	5.04	5.1	321853	5.1	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20240628	44.26	44.405	42.125	42.25	4130627	42.25	down	down	correct
EXC.US	Exelon Corporation	20240628	34.67	34.835	34.46	34.61	23274020	34.61	down	down	correct
EXEL.US	Exelixis Inc	20240628	22.55	22.58	22.33	22.47	2860606	22.47	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20240628	1.5	1.54	1.445	1.49	7168548	1.49	down	down	correct
EXLS.US	ExlService Holdings Inc	20240628	31.2	31.79	31.02	31.36	1960705	31.36	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20240628	126.29	127.54	124.25	124.79	2096600	124.79	down	down	correct
EXPE.US	Expedia Group Inc	20240628	124.795	126.535	124.63	125.99	2692902	125.99	up	up	correct
EXPI.US	eXp World Holdings Inc	20240628	11.3	11.3516	11.085	11.285	2368221	11.285	down	down	correct
EXPO.US	Exponent Inc	20240628	96.6	97.3	94.555	95.12	528113	95.12	down	down	correct
EXTR.US	Extreme Networks Inc	20240628	13.38	13.57	13.365	13.45	5551538	13.45	up	up	correct
EYE.US	National Vision Holdings Inc	20240628	12.79	13.135	12.65	13.09	2536979	13.09	up	up	correct
EYEN.US	Eyenovia Inc	20240628	0.67	0.67	0.5941	0.5941	3980845	0.5941	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20240628	8.72	9.24	8.56	8.7	2636508	8.7	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20240628	2.06	2.0771	1.91	1.922	4607	1.922	down	down	correct
EZGO.US	EZGO Technologies Ltd	20240628	1.552	1.609	1.4	1.43	29600	1.43	down	down	correct
EZPW.US	EZCORP Inc	20240628	10.27	10.48	10.22	10.47	313958	10.47	up	up	correct
FA.US	First Advantage Corporation Common Stock	20240628	15.64	16.43	15.64	16.07	2157019	16.07	up	up	correct
FAMI.US	Farmmi Inc	20240628	0.6479	0.6579	0.63	0.6399	24092	0.6399	down	down	correct
FANG.US	Diamondback Energy Inc	20240628	200.54	202.87	199.07	200.19	2105900	200.19	down	up	incorrect
FANH.US	Fanhua Inc	20240628	2.05	2.0987	1.94	1.99	148622	1.99	down	down	correct
FARM.US	Farmer Bros. Co	20240628	2.74	2.79	2.68	2.68	42082	2.68	down	down	correct
FARO.US	FARO Technologies Inc	20240628	16.12	16.24	15.83	16	232978	16	down	down	correct
FAST.US	Fastenal Company	20240628	63.45	64.05	62.705	62.84	5921891	62.84	down	down	correct
FAT.US	FAT Brands Inc	20240628	4.99	5.22	4.99	5.13	25207	5.13	up	up	correct
FCREX.US	FCREX	20240628	12.38	12.38	12.38	12.38	0	12.38
FATBB.US	FAT Brands Inc. Class B Common Stock	20240628	4.7	4.7	4.7	4.7	500	4.7
FATBP.US	FAT Brands Inc	20240628	13.9	13.9	13.74	13.88	5300	13.88	down	down	correct
FATE.US	Fate Therapeutics Inc	20240628	3.25	3.3	3.125	3.28	3809549	3.28	up	up	correct
FBIO.US	Fortress Biotech Inc	20240628	1.67	1.71	1.62	1.71	179500	1.71	up	up	correct
FBIOP.US	Fortress Biotech Inc	20240628	15.89	16	15.8	15.9	6400	15.9	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20240628	35.86	37	35.37	36.99	102509	36.99	up	up	correct
FBMS.US	The First Bancshares Inc	20240628	25.07	25.99	25.06	25.98	607854	25.98	up	up	correct
FBNC.US	First Bancorp	20240628	31.37	32.12	31.22	31.92	391370	31.92	up	up	correct
FBRT.US	PE	20240628	21.5	21.7099	21.08	21.68	16410	21.68	up	up	correct
FBRX.US	Forte Biosciences Inc	20240628	0.548	0.5789	0.5274	0.537	3344	0.537	down	up	incorrect
FCAP.US	First Capital Inc	20240628	30.49	30.49	28.58	29.99	2570	29.99	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20240628	36.02	36.96	35.7	36.84	182491	36.84	up	up	correct
FCCO.US	First Community Corporation	20240628	17.79	18.26	16.8	17.25	948912	17.25	down	down	correct
FCEL.US	FuelCell Energy Inc	20240628	0.649	0.6648	0.6131	0.6388	52468533	0.6388	down	down	correct
FCFS.US	FirstCash Inc	20240628	106.42	107.24	103.8	104.88	954707	104.88	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20240628	1690.14	1710.805	1659.32	1683.61	172177	1683.61	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20240628	21.76	21.813	21.57	21.57	9200	21.57	down	down	correct
FCRIX.US	FCRIX	20240628	12.42	12.42	12.42	12.42	0	12.42
FCRUX.US	FCRUX	20240628	12.36	12.36	12.36	12.36	0	12.36
FCUV.US	Focus Universal Inc. Common Stock	20240628	0.252	0.27	0.2368	0.24	73197	0.24	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20240628	42.85	43.8	42	43.8	56843	43.8	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20240628	20.95	21.16	20.3968	20.99	2621757	20.99	up	up	correct
FDUS.US	Fidus Investment Corporation	20240628	19.49	19.63	19.46	19.48	128162	19.48	down	down	correct
FECAX.US	FECAX	20240628	23.46	23.46	23.46	23.46	0	23.46
FEIM.US	Frequency Electronics Inc	20240628	8.9518	9.11	8.93	9.11	6899	9.11	up	up	correct
FELE.US	Franklin Electric Co. Inc	20240628	97.17	97.81	95.25	96.32	450422	96.32	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20240628	1.14	1.16	1.09	1.14	87655	1.14
FENC.US	Fennec Pharmaceuticals Inc	20240628	6.16	6.23	5.99	6.11	789576	6.11	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20240628	11.85	11.85	11.85	11.85	0	11.85
FFBC.US	First Financial Bancorp	20240628	22	22.39	21.99	22.22	974943	22.22	up	up	correct
FFBW.US	FFBW Inc	20240628	12.99	12.99	12.99	12.99	0	12.99
FFIC.US	Flushing Financial Corporation	20240628	12.61	13.24	12.61	13.15	410088	13.15	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20240628	0.5315	0.5974	0.458	0.5066	197643594	0.5066	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20240628	0.049	0.0491	0.042	0.0422	94540	0.0422	down	down	correct
FFIN.US	First Financial Bankshares Inc	20240628	29.12	29.65	29.08	29.53	2766600	29.53	up	up	correct
FFIV.US	F5 Networks Inc	20240628	171.37	173.42	171.025	172.23	668624	172.23	up	up	correct
FFNW.US	First Financial Northwest Inc	20240628	20.66	21.36	20.65	21.13	930036	21.13	up	down	incorrect
FFWM.US	First Foundation Inc	20240628	6.12	6.59	6.12	6.55	1413106	6.55	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20240628	9.24	9.2799	8.96	9	11360	9	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20240628	18.35	18.35	18.35	18.35	700	18.35
FGEN.US	FibroGen Inc	20240628	1	1.046	0.8923	0.8923	15176469	0.8923	down	down	correct
FGF.US	FG Financial Group Inc	20240628	0.95	0.9659	0.9114	0.9476	22285	0.9476	down	down	correct
FGFPP.US	FG Financial Group Inc	20240628	14.75	15.035	14.75	14.76	1800	14.76	up	down	incorrect
FHB.US	First Hawaiian Inc	20240628	20.6	20.9	20.56	20.76	1976204	20.76	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20240628	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20240628	17.3	17.3	17.06	17.07	10268	17.07	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20240628	5.74	5.79	5.57	5.75	908000	5.75	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20240628	10.7643	10.7643	10.7643	10.7643	0	10.7643
FIBK.US	First Interstate BancSystem Inc	20240628	27.07	27.87	26.9581	27.77	1374286	27.77	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20240628	10.27	10.39	10.15	10.21	21844	10.21	down	down	correct
FISI.US	Financial Institutions Inc	20240628	18.24	19.55	18.11	19.32	262018	19.32	up	up	correct
FITB.US	Fifth Third Bancorp	20240628	35.79	36.75	35.765	36.49	8438665	36.49	up	up	correct
FITBI.US	Fifth Third Bancorp	20240628	25.46	25.5	25.36	25.36	25700	25.36	down	down	correct
FITBO.US	Fifth Third Bancorp	20240628	19.53	19.7	19.28	19.46	243800	19.46	down	down	correct
FITBP.US	Fifth Third Bancorp	20240628	22.67	22.91	22.67	22.91	196200	22.91	up	up	correct
FIVE.US	Five Below Inc	20240628	110.45	111.26	107.62	108.97	1976094	108.97	down	down	correct
FIVN.US	Five9 Inc	20240628	43.95	44.31	43.135	44.1	1625431	44.1	up	up	correct
FIZZ.US	National Beverage Corp	20240628	50.92	52.3	50.2806	51.24	896086	51.24	up	up	correct
FKWL.US	Franklin Wireless Corp	20240628	3.59	3.63	3.56	3.63	11670	3.63	up	up	correct
FLEX.US	Flex Ltd	20240628	29.61	30.03	29.25	29.49	4543206	29.49	down	down	correct
FLGC.US	Flora Growth Corp	20240628	0.99	1.0297	0.96	1.02	95371	1.02	up	up	correct
FLGT.US	Fulgent Genetics Inc	20240628	20.16	20.2	19.26	19.62	414372	19.62	down	down	correct
FLIC.US	The First of Long Island Corporation	20240628	9.89	10.14	9.82	10.02	1508088	10.02	up	up	correct
FLL.US	Full House Resorts Inc	20240628	5.13	5.24	4.97	5	1112879	5	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20240628	19.13	19.3	17.2	17.34	4225666	17.34	down	down	correct
FLNT.US	Fluent Inc	20240628	3.445	3.61	3.3709	3.61	11939	3.61	up	up	correct
FLUX.US	Flux Power Holdings Inc	20240628	3.25	3.2699	3.02	3.11	45334	3.11	down	down	correct
FLWS.US	1	20240628	9.53	9.59	9.41	9.52	427016	9.52	down	down	correct
FLXS.US	Flexsteel Industries Inc	20240628	30.83	32.95	30.43	31.06	646437	31.06	up	up	correct
FLYW.US	Flywire Corporation	20240628	16.51	16.57	16.16	16.39	3597970	16.39	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20240628	23.13	23.3	22.1313	23.22	96881	22.991	up	up	correct
FMBH.US	First Mid Bancshares Inc	20240628	32.25	33.1	32.06	32.88	381696	32.88	up	up	correct
FMNB.US	Farmers National Banc Corp	20240628	12.14	12.61	12.08	12.49	516051	12.49	up	up	correct
FNCB.US	FNCB Bancorp Inc	20240628	6.35	6.82	6.35	6.75	82533	6.75	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20240628	1.3	1.37	1.1	1.37	7794	1.37	up	up	correct
FNKO.US	Funko Inc	20240628	9.64	9.89	9.46	9.76	1712831	9.76	up	up	correct
FNLC.US	The First Bancorp Inc	20240628	24.49	24.85	24.01	24.85	153709	24.85	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20240628	11.21	11.21	11.21	11.21	0	11.21
FNWB.US	First Northwest Bancorp	20240628	9.68	9.89	9.55	9.69	19840	9.69	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20240628	24.36	24.75	24.36	24.52	4700	24.52	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20240628	9.91	10.05	9.75	9.92	5790107	9.92	up	down	incorrect
FONR.US	FONAR Corporation	20240628	15.79	16.01	15.79	16	11254	16	up	up	correct
FORA.US	Forian Inc	20240628	2.6	2.65	2.58	2.65	5733	2.65	up	up	correct
FORD.US	Forward Industries Inc	20240628	4.22	4.78	4.19	4.76	31924	4.76	up	up	correct
FORM.US	FormFactor Inc	20240628	60.57	62.68	60.0503	60.53	1710829	60.53	down	down	correct
FORR.US	Forrester Research Inc	20240628	17.03	17.4	16.885	17.08	741354	17.08	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20240628	68.61	68.61	68.61	68.61	5	68.61
FOSL.US	Fossil Group Inc	20240628	1.52	1.55	1.31	1.44	6204962	1.44	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20240628	13.905	14	12.25	12.5	201300	12.5	down	up	incorrect
FOX.US	Fox Corporation	20240628	31.97	32.23	31.95	32.02	1217878	32.02	up	up	correct
FOXA.US	Fox Corporation	20240628	34.3	34.57	34.23	34.37	2919346	34.37	up	up	correct
FOXF.US	Fox Factory Holding Corp	20240628	48.14	48.855	47.52	48.19	2106150	48.19	up	up	correct
FPAY.US	FlexShopper Inc	20240628	1.26	1.28	1.251	1.28	30721	1.28	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20240628	28.05	28.28	27.56	28.28	11100	28.28	up	down	incorrect
FRBA.US	First Bank	20240628	12.35	12.78	12.35	12.74	279024	12.74	up	up	correct
FRBK.US	Republic First Bancorp Inc	20240628	0.005	0.006	0.005	0.006	47838	0.006	up	up	correct
FREE.US	Whole Earth Brands Inc	20240628	4.84	4.86	4.83	4.86	4936820	4.86	up	down	incorrect
FREEW.US	FREEW	20240628	0.058	0.058	0.0382	0.0383	380	0.0383	down	down	correct
FRHC.US	Freedom Holding Corp	20240628	77.57	77.6	75.2131	75.4	70866	75.4	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20240628	11.5	11.5	11.5	11.5	0	11.5
FRME.US	First Merchants Corporation	20240628	32.71	33.49	32.53	33.29	780790	33.29	up	up	correct
FROG.US	JFrog Ltd	20240628	37.01	37.89	36.38	37.55	1192800	37.55	up	up	correct
FROPX.US	FROPX	20240628	19.55	19.55	19.55	19.55	0	19.55
FRPH.US	FRP Holdings Inc	20240628	29.14	29.14	27.79	28.52	109344	28.52	down	down	correct
FRPT.US	Freshpet Inc	20240628	129.34	131.64	127.98	129.39	1235832	129.39	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20240628	12.74	12.79	12.57	12.69	8586209	12.69	down	down	correct
FRST.US	Primis Financial Corp	20240628	10.01	10.85	10	10.48	435753	10.48	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20240628	0.9808	0.9808	0.9473	0.9583	6157	0.9583	down	down	correct
FSBC.US	Five Star Bancorp	20240628	23.22	23.92	23.13	23.65	722729	23.65	up	up	correct
FSBW.US	FS Bancorp Inc	20240628	34.44	36.45	34.12	36.45	128750	36.45	up	up	correct
FSEA.US	First Seacoast Bancorp	20240628	9	9	9	9	117	9
FSFG.US	First Savings Financial Group Inc	20240628	17.5	17.79	17.4	17.79	6560	17.79	up	up	correct
FSLR.US	First Solar Inc	20240628	248.73	248.73	225.12	225.46	6087910	225.46	down	down	correct
FSTR.US	L.B. Foster Company	20240628	21.51	22.16	21.2	21.52	1481343	21.52	up	down	incorrect
FSV.US	FirstService Corporation	20240628	152.4	152.45	150.87	152.37	135984	152.37	down	down	correct
FTCI.US	FTC Solar Inc	20240628	0.419	0.436	0.353	0.353	9364200	0.353	down	down	correct
FTDR.US	Frontdoor Inc	20240628	34.07	34.18	33.42	33.79	725394	33.79	down	down	correct
FTEK.US	Fuel Tech Inc	20240628	1.05	1.1031	1.03	1.07	52888	1.07	up	up	correct
FTFT.US	Future FinTech Group Inc	20240628	0.513	0.538	0.41	0.4799	263296	0.4799	down	down	correct
FTHM.US	Fathom Holdings Inc	20240628	1.56	1.72	1.56	1.72	28623	1.72	up	up	correct
FTNT.US	Fortinet Inc	20240628	60.03	60.84	59.79	60.27	7987420	60.27	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20240628	6.2	6.435	6.09	6.2	9594400	6.2
FULT.US	Fulton Financial Corporation	20240628	16.86	17.19	16.81	16.98	4777789	16.81	up	up	correct
FULTP.US	Fulton Financial Corporation	20240628	17.884	18.04	17.68	17.68	11100	17.68	down	down	correct
FUNC.US	First United Corporation	20240628	20.5	20.66	20.18	20.42	13866	20.42	down	down	correct
FUND.US	Sprott Focus Trust Inc	20240628	7.43	7.5	7.42	7.48	45400	7.48	up	down	incorrect
FUSB.US	First US Bancshares Inc	20240628	9.17	9.25	9.15	9.25	6031	9.25	up	up	correct
FUTU.US	Futu Holdings Limited	20240628	66.25	66.25	64.82	65.605	1329936	65.605	down	down	correct
FVCB.US	FVCBankcorp Inc	20240628	10.87	11.06	10.6201	10.92	136527	10.92	up	down	incorrect
FWONA.US	Formula One Group	20240628	64.85	65.75	64.21	64.23	357500	64.23	down	up	incorrect
FWONK.US	Formula One Group	20240628	73	73.41	71.58	71.84	5285000	71.84	down	down	correct
FWRD.US	Forward Air Corporation	20240628	20.05	20.53	18.75	19.04	1768042	19.04	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20240628	17.78	18.04	17.28	17.56	3278498	17.56	down	down	correct
FXNC.US	First National Corporation	20240628	15.1	15.2	15.04	15.19	3600	15.19	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20240628	25.81	26.25	25.61	26.18	2074483	26.18	up	up	correct
GABC.US	German American Bancorp Inc	20240628	35.42	35.665	34.85	35.35	723529	35.35	down	down	correct
GAIA.US	Gaia Inc	20240628	4.22	4.44	4.19	4.41	38729	4.41	up	up	correct
GAIN.US	Gladstone Investment Corporation	20240628	14.18	14.33	13.92	13.98	152214	13.98	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20240628	24.23	24.23	24.1	24.12	6000	24.12	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20240628	22.82	22.908	22.76	22.76	5600	22.76	down	down	correct
GALT.US	Galectin Therapeutics Inc	20240628	2.23	2.39	2.17	2.26	2417631	2.26	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20240628	8.23	8.3	8.15	8.22	418229	8.22	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20240628	11.04	11.04	11.04	11.04	100	11.04
GAMCU.US	Golden Arrow Merger Corp	20240628	10.63	10.63	10.63	10.63	0	10.63
GAME.US	Engine Media Holdings Inc. Common Stock	20240628	1.13	1.2	1.11	1.2	128100	1.2	up	up	correct
GAN.US	GAN Limited	20240628	1.47	1.48	1.4501	1.475	81620	1.475	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20240628	1.2	1.32	1.2	1.28	551544	1.28	up	up	correct
GASS.US	StealthGas Inc	20240628	7.4	7.5	7.33	7.35	60610	7.35	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20240628	10.8	10.8	10.8	10.8	400	10.8
GATEU.US	Marblegate Acquisition Corp. Unit	20240628	10.62	10.62	10.62	10.62	0	10.62
GATEW.US	Marblegate Acquisition Corp. Warrant	20240628	0.038	0.038	0.033	0.037	11900	0.037	down	down	correct
GBCI.US	Glacier Bancorp Inc	20240628	36.61	37.385	36.41	37.32	2380692	37.32	up	up	correct
GBDC.US	Golub Capital BDC Inc	20240628	15.85	15.9	15.705	15.71	868874	15.71	down	down	correct
GBIO.US	Generation Bio Co	20240628	2.88	2.8807	2.74	2.82	812466	2.82	down	down	correct
GBLI.US	Global Indemnity Group LLC	20240628	32.05	32.05	30.58	31.0856	1938	31.0856	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20240628	10.28	10.28	10.25	10.25	700	10.25	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20240628	0.1725	0.1725	0.1725	0.1725	500	0.1725
GCBC.US	Greene County Bancorp Inc	20240628	32.05	33.97	32.05	33.71	169056	33.71	up	up	correct
GCMG.US	GCM Grosvenor Inc	20240628	9.67	9.93	9.585	9.76	816200	9.76	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20240628	0.508	0.5115	0.4311	0.4901	57159	0.4901	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20240628	22.96	22.96	22.96	22.96	0	22.96
GDEN.US	Golden Entertainment Inc	20240628	30.51	31.21	30.41	31.11	1111256	31.11	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20240628	2.97	3	2.77	2.86	1700	2.86	down	down	correct
GDRX.US	GoodRx Holdings Inc	20240628	7.65	7.81	7.54	7.8	1302551	7.8	up	up	correct
GDS.US	GDS Holdings Limited	20240628	9.54	9.68	9.15	9.29	817678	9.29	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20240628	10.33	10.59	10.28	10.51	864719	10.51	up	up	correct
GECC.US	Great Elm Capital Corporation	20240628	11	11	10.61	10.675	33207	10.675	down	down	correct
GECCM.US	GECCM	20240628	24.97	24.97	24.97	24.97	700	24.97
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20240628	24.47	24.47	24.47	24.47	0	24.47
GEG.US	Great Elm Group Inc	20240628	1.77	1.8	1.75	1.8	10305	1.8	up	up	correct
GENC.US	Gencor Industries Inc	20240628	18.44	19.4	18.12	19.34	152524	19.34	up	up	correct
GENE.US	Genetic Technologies Limited	20240628	1.44	1.5	1.44	1.5	18689	1.5	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20240628	9.05	9.27	8.87	8.98	1627415	8.98	down	down	correct
GERN.US	Geron Corporation	20240628	4.48	4.48	4.18	4.24	19541278	4.24	down	down	correct
GEVO.US	Gevo Inc	20240628	0.6252	0.6399	0.5572	0.5572	33855340	0.5572	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20240628	2.256	2.27	2.2	2.2	36155	2.2	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20240628	50.8	51.56	50.15	50.56	2464200	50.56	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20240628	31.81	31.98	30.32	30.56	1284472	30.56	down	down	correct
GH.US	Guardant Health Inc	20240628	30	30	28.22	28.88	3794095	28.88	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20240628	12	12.02	11.44	11.66	14711	11.66	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20240628	10	10.035	10	10.035	1124	10.035	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20240628	6.05	6.12	5.89	6.07	145194	6.07	up	down	incorrect
GIGM.US	GigaMedia Limited	20240628	1.29	1.335	1.28	1.3001	3391	1.3001	up	up	correct
GIII.US	G	20240628	27.15	27.3152	26.85	27.07	1197066	27.07	down	up	incorrect
GILD.US	Gilead Sciences Inc	20240628	68.83	69	68.06	68.61	9590000	68.61	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20240628	4.41	4.51	4.38	4.47	227999	4.47	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20240628	4.19	4.19	3.9946	4.09	9138	4.09	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20240628	24.53	24.53	24.53	24.53	0	24.53
GLAD.US	Gladstone Capital Corporation	20240628	23.28	23.3399	23.085	23.27	74378	23.27	down	down	correct
GLBE.US	Global	20240628	36.36	36.89	35.68	36.27	1849641	36.27	down	down	correct
GLBFX.US	GL Beyond Income Fund	20240628	0.38	0.38	0.38	0.38	0	0.38
GLBS.US	Globus Maritime Limited	20240628	1.9	1.92	1.87	1.88	46900	1.88	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20240628	4.055	4.16	3.9645	3.9645	32154	3.9645	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20240628	8.95	9	8.665	8.78	945777	8.78	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20240628	0.285	0.3	0.2708	0.275	104520	0.275	down	down	correct
GLNG.US	Golar LNG Limited	20240628	31.195	31.7699	31.08	31.35	2189746	31.35	up	up	correct
GLPG.US	Galapagos NV	20240628	25.06	25.08	24.78	24.78	240016	24.78	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20240628	44.87	45.26	44.38	45.21	1877455	45.21	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20240628	13.03	13.12	12.71	13.1	582545	13.1	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20240628	24.14	24.14	24.14	24.14	0	24.14
GLSI.US	Greenwich LifeSciences Inc	20240628	16.88	17.5	16.47	17.26	748912	17.26	up	up	correct
GLTO.US	Galecto Inc	20240628	0.49	0.51	0.4743	0.4743	141525	0.4743	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20240628	3.32	3.74	3.21	3.74	579400	3.74	up	up	correct
GLYC.US	GlycoMimetics Inc	20240628	0.3	0.3095	0.28	0.2816	2129491	0.2816	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20240628	0.62	0.7	0.62	0.62	4000	0.62
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20240628	0.101	0.101	0.101	0.101	0	0.101
GMBLW.US	Esports Entertainment Group Inc	20240628	0.0072	0.0072	0.0072	0.0072	50	0.0072
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20240628	23.63	23.63	23.63	23.63	0	23.63
GNFT.US	Genfit SA	20240628	3.79	3.79	3.61	3.61	4799	3.61	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20240628	0.3303	0.3468	0.311	0.34	113150	0.34	up	up	correct
GNPX.US	Genprex Inc	20240628	2	2.0999	1.87	1.885	40536	1.885	down	down	correct
GNSS.US	Genasys Inc	20240628	2.25	2.28	2.1	2.115	74663	2.115	down	down	correct
GNTX.US	Gentex Corporation	20240628	33.49	33.88	33.435	33.71	3173916	33.5902	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20240628	30	31.92	29.91	31.54	94897	31.54	up	up	correct
GO.US	Grocery Outlet Holding Corp	20240628	22.16	22.31	21.99	22.12	1471934	22.12	down	down	correct
GOCO.US	GoHealth Inc	20240628	9.39	9.72	9.27	9.72	91348	9.72	up	up	correct
GOEV.US	Canoo Inc	20240628	2.01	2.15	1.93	2.13	11720100	2.13	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20240628	0.0606	0.0758	0.0602	0.071	27531	0.071	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20240628	13.93	14	13.71	13.8	1473383	13.8	down	down	correct
GOGO.US	Gogo Inc	20240628	9.62	9.805	9.48	9.62	1647098	9.62
GOOD.US	Gladstone Commercial Corporation	20240628	14.26	14.29	14.085	14.27	845693	14.27	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20240628	22.175	22.175	22.175	22.175	600	22.175
GOOG.US	Alphabet Inc	20240628	185.72	186.58	183.325	183.42	23032359	183.42	down	down	correct
GOOGL.US	Alphabet Inc	20240628	184.32	185.13	181.96	182.15	29156641	182.15	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20240628	0.9439	0.9636	0.8901	0.9009	1309904	0.9009	down	down	correct
GOVX.US	GeoVax Labs Inc	20240628	3.47	4.54	3.01	3.185	19820000	3.185	down	down	correct
GOVXW.US	GeoVax Labs Inc	20240628	0.1997	0.227	0.1164	0.135	67035	0.135	down	down	correct
GP.US	GreenPower Motor Company Inc	20240628	1.01	1.05	0.99	1.04	31100	1.04	up	up	correct
GPRE.US	Green Plains Inc	20240628	16.75	16.87	15.81	15.86	2355214	15.86	down	down	correct
GPRO.US	GoPro Inc	20240628	1.33	1.43	1.29	1.42	5230563	1.42	up	up	correct
GRBK.US	Green Brick Partners Inc	20240628	57.49	57.775	56.67	57.24	1298242	57.24	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20240628	2.82	2.836	2.6	2.69	146441	2.69	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20240628	11.52	11.78	11.34	11.5	1500	11.5	down	down	correct
GRFS.US	Grifols S.A	20240628	6.2	6.4	6.125	6.305	1319401	6.305	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20240628	25.09	25.09	25.09	25.09	0	25.09
GRIN.US	Grindrod Shipping Holdings Ltd	20240628	13.85	13.87	13.77	13.8	18629	13.8	down	down	correct
GRMN.US	Garmin Ltd	20240628	161.89	163.95	161.41	162.92	1139766	162.92	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20240628	1.06	1.06	1	1.0599	2727	1.0599	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20240628	0.434	0.456	0.3826	0.4018	96530	0.4018	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20240628	3.9	3.9	3.9	3.9	103	3.9
GROW.US	U.S. Global Investors Inc	20240628	2.61	2.61	2.58	2.61	19344	2.61
GRPN.US	Groupon Inc	20240628	15.17	15.45	14.685	15.3	3856354	15.3	up	up	correct
GRTS.US	Gritstone bio Inc	20240628	0.7126	0.7195	0.6179	0.6179	12331707	0.6179	down	down	correct
GRTX.US	Galera Therapeutics Inc	20240628	0.13	0.137	0.119	0.137	90600	0.137	up	up	correct
GRVY.US	Gravity Co. Ltd	20240628	80.8	81.96	79.37	80.75	52153	80.75	down	down	correct
GRWG.US	GrowGeneration Corp	20240628	2.23	2.23	2.11	2.15	790262	2.15	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20240628	54.24	56.05	54.04	55.61	77695	55.21	up	up	correct
GSHD.US	Goosehead Insurance Inc	20240628	58.21	58.31	56.66	57.44	517561	57.44	down	down	correct
GSIT.US	GSI Technology Inc	20240628	2.58	2.68	2.58	2.65	150489	2.65	up	up	correct
GSM.US	Ferroglobe PLC	20240628	5.41	5.43	5.31	5.36	1390925	5.36	down	down	correct
GSRDX.US	GSRDX	20240628	8.25	8.25	8.25	8.25	0	8.25
GSREX.US	GSREX	20240628	8.25	8.25	8.25	8.25	0	8.25
GSRHX.US	GSRHX	20240628	8.72	8.72	8.72	8.72	0	8.72
GSRJX.US	GSRJX	20240628	8.26	8.26	8.26	8.26	0	8.26
GSRQX.US	GSRQX	20240628	8.42	8.42	8.42	8.42	0	8.42
GT.US	The Goodyear Tire & Rubber Company	20240628	11.14	11.45	11.04	11.35	5516900	11.35	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20240628	10.99	10.99	10.99	10.99	0	10.99
GTBP.US	GT Biopharma Inc	20240628	2.61	2.8899	2.61	2.83	54333	2.83	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20240628	1.42	1.42	1.4	1.4	4345	1.4	down	down	correct
GTHX.US	G1 Therapeutics Inc	20240628	2.27	2.4	2.17	2.28	7483592	2.28	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20240628	2.6	2.64	2.53	2.53	25403	2.53	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20240628	49.47	49.94	48.67	49.72	4484292	49.72	up	up	correct
GTX.US	Garrett Motion Inc	20240628	8.53	8.64	8.485	8.59	1012568	8.59	up	up	correct
GURE.US	Gulf Resources Inc	20240628	1.03	1.089	1.02	1.03	9003	1.03
GVP.US	GSE Systems Inc	20240628	4.27	4.74	3.7744	4.6	144769	4.6	up	up	correct
GWRS.US	Global Water Resources Inc	20240628	12.33	12.39	12.1	12.1	67264	12.1	down	down	correct
HA.US	Hawaiian Holdings Inc	20240628	12.46	12.55	12.34	12.43	947098	12.43	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20240628	16.15	16.75	16.12	16.72	346618	16.72	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20240628	6.78	6.96	6.6905	6.91	2348566	6.91	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20240628	51.84	52.59	51.24	52.36	2334652	52.36	up	up	correct
HAS.US	Hasbro Inc	20240628	58.46	59.23	58.07	58.5	5116600	58.5	up	down	incorrect
HAYN.US	Haynes International Inc	20240628	58.78	59.12	58.3	58.7	228815	58.7	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20240628	12.9	13.255	12.88	13.18	30708850	13.18	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20240628	21.7	21.78	21.6	21.6	5400	21.6	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20240628	18.05	18.05	17.61	17.87	35736	17.5888	down	down	correct
HBCP.US	Home Bancorp Inc	20240628	38.9	40.47	38.825	40.01	88966	40.01	up	up	correct
HBIO.US	Harvard Bioscience Inc	20240628	2.93	2.98	2.84	2.85	1169875	2.85	down	down	correct
HBNC.US	Horizon Bancorp Inc	20240628	12	12.42	11.97	12.37	1414143	12.2094	up	down	incorrect
HBT.US	HBT Financial Inc	20240628	19.39	20.8	19.1917	20.42	120073	20.42	up	up	correct
HCAT.US	Health Catalyst Inc	20240628	6.1	6.48	6	6.39	2475313	6.39	up	up	correct
HCKT.US	The Hackett Group Inc	20240628	21.51	21.83	21.5	21.72	345297	21.72	up	up	correct
HCM.US	HUTCHMED (China) Limited	20240628	17.53	17.66	17.05	17.12	36544	17.12	down	down	correct
HCSG.US	Healthcare Services Group Inc	20240628	10.74	10.78	10.4	10.58	4192631	10.58	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20240628	0.52	0.5439	0.4962	0.5156	13060	0.5156	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20240628	10.55	10.55	10.55	10.55	41	10.55
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20240628	10.71	10.71	10.71	10.71	0	10.71
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20240628	0.15	0.19	0.15	0.15	75028	0.15
HCWB.US	HCW Biologics Inc. Common Stock	20240628	0.669	0.6781	0.62	0.647	11246	0.647	down	down	correct
HDSN.US	Hudson Technologies Inc	20240628	8.72	8.79	8.6501	8.79	724371	8.79	up	up	correct
HEAR.US	Turtle Beach Corporation	20240628	14.18	14.51	14.1	14.34	721161	14.34	up	up	correct
HEES.US	H&E Equipment Services Inc	20240628	43.8	44.48	43.74	44.17	674550	44.17	up	down	incorrect
HELE.US	Helen of Troy Limited	20240628	95.2	95.4655	91.56	92.74	386064	92.74	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20240628	1.0701	1.0701	1.02	1.0201	21430	1.0201	down	down	correct
HEPS.US	D	20240628	2.11	2.255	2.09	2.21	796951	2.21	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20240628	11.47	11.47	11.47	11.47	118	11.47
HFFG.US	HF Foods Group Inc	20240628	3.15	3.15	2.86	3	286460	3	down	down	correct
HFWA.US	Heritage Financial Corporation	20240628	17.6	18.25	17.57	18.03	999071	18.03	up	up	correct
HGBL.US	Heritage Global Inc	20240628	2.45	2.49	2.36	2.46	43101	2.46	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20240628	11.6	11.6	11.6	11.6	6200	11.6
HHGCU.US	HHG Capital Corp Unit	20240628	11.5	11.5	11.5	11.5	0	11.5
HHGCW.US	HHG Capital Corporation Warrant	20240628	0.0153	0.018	0.015	0.018	7900	0.018	up	up	correct
HIBB.US	Hibbett Inc	20240628	87.17	87.23	87.11	87.21	280068	87.21	up	up	correct
HIFS.US	Hingham Institution for Savings	20240628	175	180.5	175	178.88	22768	178.88	up	up	correct
HIHO.US	Highway Holdings Limited	20240628	2.07	2.07	2.06	2.0699	4179	2.0699	down	up	incorrect
HIMX.US	Himax Technologies Inc	20240628	8.09	8.1895	7.85	7.94	988623	7.94	down	down	correct
HITI.US	High Tide Inc. Common Shares	20240628	2.27	2.27	2.17	2.21	313103	2.21	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20240628	3.2	3.21	2.96	3.08	4548440	3.08	down	down	correct
HLIT.US	Harmonic Inc	20240628	11.81	11.905	11.74	11.77	2654431	11.77	down	down	correct
HLMN.US	Hillman Solutions Corp	20240628	8.91	8.94	8.695	8.85	3254614	8.85	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20240628	122.68	124.315	121.23	123.58	1464761	123.58	up	up	correct
HMNF.US	HMN Financial Inc	20240628	21.52	22.99	21.43	22.89	25628	22.89	up	up	correct
HMST.US	HomeStreet Inc	20240628	11.16	11.805	11.16	11.4	351686	11.4	up	up	correct
HNNA.US	Hennessy Advisors Inc	20240628	7.16	7.217	6.9601	7.12	2455	7.12	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20240628	24.21	24.21	24.21	24.21	4	24.21
HNRG.US	Hallador Energy Company	20240628	7.21	7.83	7.12	7.77	940282	7.77	up	up	correct
HNST.US	The Honest Company Inc	20240628	2.91	3.015	2.79	2.92	11450987	2.92	up	up	correct
HOFT.US	Hooker Furniture Corporation	20240628	14.44	14.9699	14.24	14.48	87493	14.48	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20240628	3.025	3.4	2.84	2.88	123693	2.88	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20240628	0.0111	0.0112	0.0102	0.011	11396	0.011	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20240628	21.67	21.8	21.51	21.64	70242	21.64	down	down	correct
HOLX.US	Hologic Inc	20240628	74.32	75.17	73.91	74.25	2782114	74.25	down	down	correct
HON.US	Honeywell International Inc	20240628	214.14	216.15	211.14	213.54	4804816	213.54	down	down	correct
HONE.US	HarborOne Bancorp Inc	20240628	10.97	11.17	10.88	11.13	418009	11.13	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20240628	22.64	23.085	22.34	22.71	11668060	22.71	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20240628	0.6492	0.665	0.5918	0.5918	573955	0.5918	down	down	correct
HOPE.US	Hope Bancorp Inc	20240628	10.54	10.82	10.51	10.74	1226250	10.74	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20240628	0.9051	0.9165	0.8951	0.9093	11390	0.9093	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20240628	2.47	2.7	2.34	2.44	4306400	2.44	down	down	correct
HPK.US	HighPeak Energy Inc	20240628	14.27	14.4537	13.96	14.06	948473	14.06	down	down	correct
HPKEW.US	HighPeak Energy Inc	20240628	4.4	4.74	4.05	4.3	9100	4.3	down	down	correct
HQI.US	HireQuest Inc	20240628	12.3	12.35	11.92	12.35	86767	12.35	up	up	correct
HQY.US	HealthEquity Inc	20240628	84.19	86.4	83.395	86.2	1385173	86.2	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20240628	31.6	31.89	30.125	30.17	802800	30.17	down	up	incorrect
HROW.US	Harrow Health Inc	20240628	21.16	21.34	20.455	20.89	680211	20.89	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20240628	25.395	25.49	25.371	25.49	3200	25.49	up	up	correct
HRTX.US	Heron Therapeutics Inc	20240628	3.46	3.55	3.35	3.5	8612107	3.5	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20240628	11.86	12.129	11.8552	12.04	218709	12.04	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20240628	0.96	1.01	0.91	0.98	47161	0.98	up	up	correct
HSIC.US	Henry Schein Inc	20240628	64.21	64.46	63.895	64.1	1641594	64.1	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20240628	31.41	31.75	31.14	31.58	329745	31.58	up	up	correct
HSON.US	Hudson Global Inc	20240628	15.7	16.64	15.64	16.61	13279	16.61	up	up	correct
HST.US	Host Hotels & Resorts Inc	20240628	17.96	18.02	17.8	17.98	11009600	17.98	up	up	correct
HSTM.US	HealthStream Inc	20240628	27.95	28.08	27.51	27.9	444945	27.9	down	down	correct
HSTO.US	Histogen Inc	20240628	0.3	0.3	0.3	0.3	3900	0.3
HTBI.US	HomeTrust Bancshares Inc	20240628	29	30.15	28.98	30.03	331626	30.03	up	up	correct
HTBK.US	Heritage Commerce Corp	20240628	8.29	8.73	8.28	8.7	2038286	8.7	up	down	incorrect
HTHT.US	Huazhu Group Limited	20240628	33.51	33.51	33.16	33.32	1649884	33.32	down	down	correct
HTIA.US	Healthcare Trust Inc	20240628	14.6	14.64	14.41	14.54	13800	14.0881	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20240628	13.832	14.3	13.832	14.065	1900	13.6294	up	up	correct
HTLD.US	Heartland Express Inc	20240628	12.12	12.43	12.12	12.33	1283088	12.33	up	down	incorrect
HTLF.US	Heartland Financial USA Inc	20240628	44.03	44.54	43.71	44.45	587167	44.45	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20240628	25.1	25.12	25.1	25.12	3300	25.12	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20240628	0.91	0.923	0.8411	0.882	69776	0.882	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20240628	0.057	0.057	0.051	0.055	11700	0.055	down	down	correct
HUBG.US	Hub Group Inc	20240628	43.17	43.61	42.83	43.05	571301	43.05	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20240628	2.38	2.38	2.28	2.33	8274	2.33	down	down	correct
HUGE.US	FSD Pharma Inc	20240628	0.1788	0.1837	0.1521	0.162	27645141	0.162	down	down	correct
HUIZ.US	Huize Holding Limited	20240628	0.99	1.01	0.98	1.01	14845	1.01	up	up	correct
HUMA.US	Humacyte Inc	20240628	4.72	4.88	4.6	4.8	8265958	4.8	up	up	correct
HUMAW.US	Humacyte Inc	20240628	1.43	1.49	1.3899	1.39	25615	1.39	down	down	correct
HURC.US	Hurco Companies Inc	20240628	15.5	16.09	15.25	15.26	20022	15.26	down	down	correct
HURN.US	Huron Consulting Group Inc	20240628	98.28	98.84	97.21	98.5	228492	98.5	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20240628	15.48	15.88	14.73	14.99	18681874	14.99	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20240628	19.99	21.6572	19.76	19.8	7859	19.8	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20240628	46.87	47.87	46.87	47.83	952261	47.83	up	up	correct
HWCPZ.US	HWCPZ	20240628	23.2	23.245	23.05	23.05	15100	23.05	down	down	correct
HWKN.US	Hawkins Inc	20240628	89.28	91.16	88.55	91	280042	91	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20240628	10.52	10.5205	10.51	10.51	41256	10.51	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20240628	0.7499	0.7499	0.69	0.69	134177	0.69	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20240628	2.39	2.44	2.3	2.4	154071	2.4	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20240628	0.02	0.022	0.019	0.022	24100	0.022	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20240628	0.0155	0.0156	0.0155	0.0155	2550	0.0155
HYZN.US	Decarbonization Plus Acquisition Corp	20240628	0.37	0.38	0.321	0.3211	519583	0.3211	down	down	correct
HYZNW.US	HYZON Motors Inc	20240628	0.0185	0.0205	0.0184	0.0199	15399	0.0199	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20240628	28.79	29.36	28.48	29.14	10427038	29.14	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20240628	9.65	9.77	9.465	9.72	3932168	9.72	up	up	correct
IBCP.US	Independent Bank Corporation	20240628	25.72	27.875	25.625	27	970261	27	up	down	incorrect
IBEX.US	IBEX Limited	20240628	16.21	16.48	15.95	16.18	365354	16.18	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20240628	123.26	123.39	121.502	122.6	876799	122.6	down	up	incorrect
IBOC.US	International Bancshares Corporation	20240628	56.81	57.78	56.565	57.21	690292	57.21	up	up	correct
IBRX.US	ImmunityBio Inc	20240628	6.5	6.555	6.2	6.32	5920816	6.32	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20240628	44.99	46.05	44.99	45.52	598121	45.52	up	up	correct
ICAD.US	iCAD Inc	20240628	1.31	1.32	1.29	1.3	142500	1.3	down	up	incorrect
ICCC.US	ImmuCell Corporation	20240628	4.4	4.85	4.39	4.85	11575	4.85	up	up	correct
ICCH.US	ICC Holdings Inc	20240628	22.27	22.66	22.27	22.63	8474	22.63	up	up	correct
ICCM.US	Icecure Medical	20240628	0.735	0.755	0.72	0.74	44572	0.74	up	up	correct
ICFI.US	ICF International Inc	20240628	152	152.15	146.06	148.46	326088	148.46	down	down	correct
ICHR.US	Ichor Holdings Ltd	20240628	37.92	38.89	37.915	38.55	1159049	38.55	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20240628	1.28	1.28	1.27	1.2756	5178	1.2756	down	down	correct
ICLR.US	ICON Public Limited Company	20240628	315.13	321.819	311.06	313.47	5539334	313.47	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20240628	3.39	3.39	3.345	3.36	5900	3.36	down	down	correct
ICUI.US	ICU Medical Inc	20240628	119.66	119.98	117.01	118.75	3130411	118.75	down	down	correct
IDCC.US	InterDigital Inc	20240628	116.71	117.8	116.1	116.56	444314	116.56	down	down	correct
IDEX.US	Ideanomics Inc	20240628	0.9	0.91	0.87	0.9	125872	0.9
IDN.US	Intellicheck Inc	20240628	3.51	3.52	3.275	3.42	72799	3.42	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20240628	493.76	496.25	484.93	487.2	863800	487.2	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20240628	34.63	35.16	34.15	35.11	3383822	35.11	up	up	correct
IEP.US	Icahn Enterprises L.P	20240628	16.49	16.69	16.4126	16.48	626140	16.48	down	down	correct
IESC.US	IES Holdings Inc	20240628	138.91	143.5294	135.49	139.33	295924	139.33	up	up	correct
IFBD.US	Infobird Co. Ltd	20240628	3	3.09	2.98	3.05	14705	3.05	up	up	correct
IFMK.US	iFresh Inc	20240628	0.0006	0.0006	0.0006	0.0006	0	0.0006
IFRX.US	InflaRx N.V	20240628	1.6543	1.74	1.6175	1.74	134906	1.74	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20240628	14	14.25	13.85	14	133055	14
IGMS.US	IGM Biosciences Inc	20240628	6.59	6.92	6.5301	6.87	1141071	6.87	up	up	correct
IHRT.US	iHeartMedia Inc	20240628	1.03	1.14	1.03	1.09	1684836	1.09	up	up	correct
III.US	Information Services Group Inc	20240628	3.1	3.12	2.92	2.94	1542428	2.94	down	down	correct
IIIV.US	i3 Verticals Inc	20240628	22.18	22.34	21.45	22.08	1204521	22.08	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20240628	1.43	1.44	1.35	1.38	34949	1.38	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20240628	0.63	0.63	0.63	0.63	50	0.63
IKNA.US	Ikena Oncology Inc	20240628	1.74	1.78	1.65	1.65	3384365	1.65	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20240628	1.385	1.45	1.17	1.21	62341	1.21	down	down	correct
ILMN.US	Illumina Inc	20240628	106.79	107.34	103.52	104.38	3553616	104.38	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20240628	3.61	3.73	3.575	3.68	9209379	3.68	up	up	correct
IMAB.US	I	20240628	1.71	1.733	1.6	1.67	110700	1.67	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20240628	11.5	11.5	11.5	11.5	188	11.5
IMAQU.US	International Media Acquisition Corp. Unit	20240628	11.06	11.06	11.06	11.06	0	11.06
IMAQW.US	International Media Acquisition Corp. Warrants	20240628	0.0098	0.0124	0.0097	0.0109	44387	0.0109	up	down	incorrect
IMCC.US	IM Cannabis Corp	20240628	0.45	0.46	0.44	0.46	66894	0.46	up	up	correct
IMCR.US	Immunocore Holdings plc	20240628	33.98	34.03	33.045	33.89	775516	33.89	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20240628	69	69	67.9714	68.61	209649	68.61	down	down	correct
IMMP.US	Immutep Limited	20240628	1.86	2.04	1.85	2.01	764154	2.01	up	up	correct
IMMR.US	Immersion Corporation	20240628	9.5	9.54	9.32	9.41	805704	9.41	down	up	incorrect
IMNM.US	Immunome Inc	20240628	11.84	12.27	11.535	12.1	8618944	12.1	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20240628	26.05	26.3459	26.05	26.11	11800	26.11	up	up	correct
IMRN.US	Immuron Limited	20240628	2.47	2.4918	2.4	2.42	6843	2.42	down	down	correct
IMRX.US	Immuneering Corporation	20240628	1.44	1.44	1.28	1.28	2510640	1.28	down	down	correct
IMTE.US	Integrated Media Technology Limited	20240628	2.06	2.06	1.99	1.99	345	1.99	down	down	correct
IMTX.US	Immatics N.V	20240628	11.75	12.27	11.33	11.62	459700	11.62	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20240628	2.93	2.93	2.77	2.77	202	2.77	down	down	correct
IMUX.US	Immunic Inc	20240628	1.04	1.13	1.03	1.11	429151	1.11	up	up	correct
IMVT.US	Immunovant Inc	20240628	26.13	26.58	25.59	26.4	1743700	26.4	up	up	correct
IMXI.US	International Money Express Inc	20240628	20.51	21.28	20.51	20.84	923630	20.84	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20240628	0.885	0.899	0.78	0.847	343500	0.847	down	down	correct
INBK.US	First Internet Bancorp	20240628	26.19	27.89	26.11	27.02	1209857	27.02	up	down	incorrect
INBKZ.US	INBKZ	20240628	24.68	24.775	24.68	24.68	2400	24.68
INBX.US	Inhibrx Inc	20240628	14.04	14.78	13.75	14.17	823800	14.17	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20240628	2.07	2.15	2.01	2.01	36396	2.01	down	down	correct
INCY.US	Incyte Corporation	20240628	61.54	61.54	60.07	60.62	10984690	60.62	down	down	correct
INDB.US	Independent Bank Corp	20240628	48.45	50.99	48.45	50.72	558833	50.15	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20240628	6.21	6.385	6.15	6.17	6652300	6.17	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20240628	2.22	2.267	2.0602	2.12	15021	2.12	down	up	incorrect
INFN.US	Infinera Corporation	20240628	6.22	6.29	6.075	6.09	51980306	6.09	down	down	correct
INGN.US	Inogen Inc	20240628	8.06	8.15	7.9	8.13	264460	8.13	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20240628	0.9291	0.9492	0.905	0.9492	38238	0.9492	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20240628	0.274	0.2799	0.255	0.2655	286481	0.2655	down	up	incorrect
INMB.US	INmune Bio Inc	20240628	8.82	9.01	8.28	8.82	1739935	8.82
INMD.US	InMode Ltd	20240628	18.23	18.455	18.12	18.24	4030970	18.24	up	up	correct
INN.US	PF	20240628	20.01	20.01	20.01	20.01	552	20.01
INNV.US	InnovAge Holding Corp	20240628	5.34	5.41	4.72	4.96	534902	4.96	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20240628	7.68	8.25	7.58	8.08	3814186	8.08	up	down	incorrect
INOD.US	Innodata Inc	20240628	14.57	15.02	14.36	14.83	1020721	14.83	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20240628	28.33	28.371	28.33	28.371	537	28.371	up	up	correct
INSE.US	Inspired Entertainment Inc	20240628	9.36	9.36	9.08	9.15	525796	9.15	down	down	correct
INSG.US	Inseego Corp	20240628	10.55	10.87	9.92	10.66	165081	10.66	up	up	correct
INSM.US	Insmed Incorporated	20240628	67.25	67.4999	65.14	67	4800029	67	down	down	correct
INTA.US	Intapp Inc. Common Stock	20240628	36.28	36.73	36.03	36.67	647909	36.67	up	down	incorrect
INTC.US	Intel Corporation	20240628	30.75	31.31	30.72	30.97	41467680	30.97	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20240628	10.79	10.79	10.79	10.79	0	10.79
INTG.US	The InterGroup Corporation	20240628	21.22	21.22	21.22	21.22	95	21.22
INTU.US	Intuit Inc	20240628	652	662.51	647.98	657.21	1754000	657.21	up	down	incorrect
INTZ.US	Intrusion Inc	20240628	1.15	1.15	1.04	1.1	78489	1.1	down	down	correct
INVA.US	Innoviva Inc	20240628	16.24	16.4	16.08	16.4	809200	16.4	up	up	correct
INVE.US	Identiv Inc	20240628	4.19	4.32	4.18	4.3	62522	4.3	up	up	correct
INVO.US	INVO Bioscience Inc	20240628	0.8608	0.8608	0.8293	0.8401	19222	0.8401	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20240628	0.965	0.978	0.925	0.928	1463000	0.928	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20240628	0.1624	0.1682	0.1624	0.1682	415	0.1682	up	up	correct
INZY.US	Inozyme Pharma Inc	20240628	4.53	4.535	4.39	4.46	1055760	4.46	down	up	incorrect
IOBT.US	IO Biotech Inc. Common Stock	20240628	1.22	1.22	1.1	1.17	107243	1.17	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20240628	0.393	0.44	0.35	0.423	5438639	0.423	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20240628	47.23	47.72	47	47.66	2626198	47.66	up	up	correct
IOSP.US	Innospec Inc	20240628	123.9	124.8	122.86	123.59	256259	123.59	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20240628	8.05	8.1979	7.6625	8.02	20652193	8.02	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20240628	0.99	1.02	0.99	1.01	13937	1.01	up	up	correct
IPAR.US	Inter Parfums Inc	20240628	119.05	119.05	114.37	116.03	417150	116.03	down	down	correct
IPDN.US	Professional Diversity Network Inc	20240628	0.5099	0.5099	0.46	0.46	115525	0.46	down	down	correct
IPGP.US	IPG Photonics Corporation	20240628	84.13	85.38	83.605	84.39	352370	84.39	up	up	correct
IPHA.US	Innate Pharma S.A	20240628	2.01	2.01	1.925	1.94	13800	1.94	down	down	correct
IPSC.US	Century Therapeutics Inc.	20240628	2.53	2.675	2.42	2.55	3167222	2.55	up	up	correct
IPW.US	iPower Inc.	20240628	1.9	2.09	1.86	2.08	222002	2.08	up	up	correct
IPWR.US	Ideal Power Inc	20240628	6.62	7.06	6.62	7.06	15567	7.06	up	up	correct
IQ.US	iQIYI Inc	20240628	3.59	3.71	3.55	3.67	7690748	3.67	up	up	correct
IRBT.US	iRobot Corporation	20240628	9	9.35	8.9	9.11	1815802	9.11	up	down	incorrect
IRDM.US	Iridium Communications Inc	20240628	26.92	27.045	26.22	26.62	3567041	26.62	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20240628	11.84	11.84	11.21	11.29	8332320	11.29	down	down	correct
IRIX.US	IRIDEX Corporation	20240628	2.2	2.2	2.04	2.16	19254	2.16	down	down	correct
IRMD.US	IRadimed Corporation	20240628	44.29	44.56	43.61	43.94	260838	43.94	down	down	correct
IROQ.US	IF Bancorp Inc	20240628	16.18	16.18	16.18	16.18	846	16.18
IRTC.US	iRhythm Technologies Inc	20240628	104.86	108.33	104.11	107.64	655152	107.64	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20240628	6.22	6.56	6.13	6.52	3396537	6.52	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20240628	0.315	0.316	0.296	0.309	452900	0.309	down	down	correct
ISRG.US	Intuitive Surgical Inc	20240628	444.74	447.11	441.49	444.85	3106192	444.85	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20240628	6.1	6.1	6	6	10021	6	down	down	correct
ISTR.US	Investar Holding Corporation	20240628	15.69	15.73	15.3	15.4	1268194	15.3	down	up	incorrect
ITCI.US	Intra	20240628	71.01	71.77	67.69	68.49	13717690	68.49	down	down	correct
ITI.US	Iteris Inc	20240628	4.26	4.3738	4.18	4.33	757802	4.33	up	up	correct
ITIC.US	Investors Title Company	20240628	179.5	181.64	175.3	180.13	38015	180.13	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20240628	15.59	15.85	14.58	14.84	895118	14.84	down	down	correct
ITRI.US	Itron Inc	20240628	100.52	100.56	97.39	98.96	1957278	98.96	down	down	correct
ITRM.US	Iterum Therapeutics plc	20240628	1.23	1.26	1.08	1.145	269697	1.145	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20240628	24.9	25.015	24.6	24.64	41256	24.64	down	down	correct
IVA.US	Inventiva S.A	20240628	2.96	2.99	2.935	2.99	5566	2.99	up	down	incorrect
IVAC.US	Intevac Inc	20240628	4.24	4.24	3.81	3.86	3032908	3.86	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20240628	10.66	10.66	10.66	10.66	0	10.66
IZEA.US	IZEA Worldwide Inc	20240628	2.43	2.43	2.1	2.35	125002	2.35	down	down	correct
JACK.US	Jack in the Box Inc	20240628	51.56	51.96	50.16	50.94	495764	50.94	down	up	incorrect
JAGX.US	Jaguar Health Inc	20240628	3.59	3.72	3.535	3.58	263100	3.58	down	down	correct
JAKK.US	JAKKS Pacific Inc	20240628	17.9	18.13	17.58	17.91	197228	17.91	up	up	correct
JAMF.US	Jamf Holding Corp	20240628	15.96	16.57	15.96	16.5	1586462	16.5	up	up	correct
JAN.US	JanOne Inc	20240628	2.18	2.29	2.12	2.24	52088	2.24	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20240628	40.74	42.15	40.62	41.89	2670348	41.89	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20240628	107.56	108.5	106.3325	106.73	1354259	106.73	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20240628	158.62	161.75	158.4659	160	1528883	160	up	up	correct
JBLU.US	JetBlue Airways Corporation	20240628	5.95	6.1	5.861	6.09	9971092	6.09	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20240628	97.4	97.78	96.5155	97.17	101484	97.17	down	down	correct
JCTCF.US	Jewett	20240628	4.85	4.85	4.85	4.85	604	4.85
JD.US	JD.com Inc	20240628	26.33	26.375	25.755	25.84	11558100	25.84	down	down	correct
JFIN.US	Jiayin Group Inc	20240628	6.31	6.35	6.1716	6.18	26259	6.18	down	down	correct
JFU.US	9F Inc	20240628	1.96	2.09	1.85	1.88	1600	1.88	down	down	correct
JG.US	Aurora Mobile Limited	20240628	2.74	2.91	2.74	2.88	4900	2.88	up	up	correct
JJSF.US	J & J Snack Foods Corp	20240628	162.63	162.84	160	162.37	262835	162.37	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20240628	167.02	168.695	165	166.02	1184918	166.02	down	down	correct
JOUT.US	Johnson Outdoors Inc	20240628	34.16	35.31	33.88	34.98	270479	34.98	up	up	correct
JPM.US	PM	20240628	19.2	19.3199	19.05	19.09	150884	19.09	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20240628	3	3.05	2.92	3.05	4861	3.05	up	up	correct
JRVR.US	James River Group Holdings Ltd	20240628	7.45	7.94	7.29	7.73	1409460	7.73	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20240628	19.04	19.05	18.86	18.9	14400	18.9	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20240628	21.89	23.49	20.97	22.7	1613500	22.7	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20240628	0.19	0.2	0.19	0.2	0	0.2	up	up	correct
JVA.US	Coffee Holding Co. Inc	20240628	2.25	2.46	2.18	2.34	229370	2.34	up	up	correct
JWEL.US	Jowell Global Ltd	20240628	2.05	2.0967	2.04	2.07	5816	2.07	up	up	correct
JYNT.US	The Joint Corp	20240628	13.83	14.14	13.14	14.06	377145	14.06	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20240628	0.351	0.385	0.347	0.359	7200	4.667	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20240628	6.72	7.6	6.4	7.09	1084368	7.09	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20240628	87.23	88.2	86.26	87.9	486370	87.9	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20240628	12.2	12.2	11.42	11.78	2314196	11.78	down	down	correct
KARO.US	Karooooo Ltd	20240628	28.88	29.98	28.11	29.3	11784	29.3	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20240628	1.58	1.74	1.454	1.525	2262086	1.525	down	down	correct
KBNT.US	Kubient Inc	20240628	0.0002	0.0002	0.0002	0.0002	0	0.0002
KC.US	Kingsoft Cloud Holdings Limited	20240628	2.6	2.6	2.5	2.51	858266	2.51	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20240628	33.87	33.87	33.31	33.4	12137900	33.4	down	down	correct
KE.US	Kimball Electronics Inc	20240628	22.1	22.21	21.84	21.98	443807	21.98	down	down	correct
KELYA.US	Kelly Services Inc	20240628	21.39	21.49	21.09	21.41	390886	21.41	up	up	correct
KELYB.US	Kelly Services Inc	20240628	21.6	21.6	21.6	21.6	0	21.6
KEQU.US	Kewaunee Scientific Corporation	20240628	42.17	47.355	41.65	47.2	22143	47.2	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20240628	3.125	3.16	3.125	3.16	5193	3.16	up	up	correct
KFRC.US	Kforce Inc	20240628	62.5	62.92	61.41	62.13	177822	62.13	down	up	incorrect
KHC.US	The Kraft Heinz Company	20240628	32.4	32.46	32.02	32.22	9939000	32.22	down	down	correct
KIDS.US	OrthoPediatrics Corp	20240628	28.96	30.275	28.08	28.76	692405	28.76	down	down	correct
KINS.US	Kingstone Companies Inc	20240628	4.95	5.08	4.9	5	46554	5	up	up	correct
KIRK.US	Kirkland's Inc	20240628	1.68	1.76	1.63	1.63	105438	1.63	down	down	correct
KLAC.US	KLA Corporation	20240628	826.44	841.41	818.4	824.51	849400	824.51	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20240628	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20240628	47.74	49.28	47.74	49.19	1330238	49.19	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20240628	1.24	1.28	1.17	1.2	1406497	1.2	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20240628	5.28	5.305	4.86	4.95	1936340	4.95	down	up	incorrect
KMDA.US	Kamada Ltd	20240628	5.1	5.1	4.95	4.96	2577	4.96	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20240628	2.11	2.25	2.11	2.19	85142	2.19	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20240628	18.67	18.9	18.51	18.67	1825928	18.67
KNSL.US	Kinsale Capital Group Inc	20240628	386.9	388.84	383.14	385.28	268643	385.28	down	down	correct
KOD.US	Kodiak Sciences Inc	20240628	2.44	2.44	2.31	2.35	1248159	2.35	down	down	correct
KOPN.US	Kopin Corporation	20240628	0.82	0.87	0.81	0.8399	776085	0.8399	up	up	correct
KOSS.US	Koss Corporation	20240628	4.18	4.6404	4.15	4.45	164672	4.45	up	up	correct
KPLT.US	Katapult Holdings Inc	20240628	16.75	17.3099	16.31	16.81	69614	16.81	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20240628	0.0115	0.0115	0.0115	0.0115	735	0.0115
KPRX.US	Kiora Pharmaceuticals Inc	20240628	4.19	4.23	3.98	4.2	41522	4.2	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20240628	0.9526	1.0199	0.8676	0.8676	14292954	0.8676	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20240628	2.15	2.19	2.15	2.19	3100	2.19	up	up	correct
KRKR.US	36Kr Holdings Inc	20240628	0.348	0.35	0.33	0.3311	201906	0.3311	down	down	correct
KRMD.US	Repro Med Systems Inc	20240628	2.85	2.91	2.5	2.65	3476211	2.65	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20240628	11.02	11.09	11.02	11.02	600	11.02
KRNLU.US	Kernel Group Holdings Inc	20240628	11.3	11.44	11.3	11.44	400	11.44	up	up	correct
KRNLW.US	Kernel Group Holdings Inc	20240628	0.1436	0.15	0.1075	0.1304	437707	0.1304	down	down	correct
KRNT.US	Kornit Digital Ltd	20240628	14.74	14.8099	14.43	14.64	268531	14.64	down	down	correct
KRNY.US	Kearny Financial Corp	20240628	5.85	6.465	5.83	6.15	1680739	6.15	up	up	correct
KRON.US	Kronos Bio Inc	20240628	1.2	1.26	1.13	1.24	443027	1.24	up	up	correct
KROS.US	Keros Therapeutics Inc	20240628	45.1	46.32	44.22	45.7	1192703	45.7	up	up	correct
KRT.US	Karat Packaging Inc	20240628	28.99	29.8	28.91	29.58	117958	29.58	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20240628	68.52	68.95	60.19	63.09	1426100	63.09	down	down	correct
KRYS.US	Krystal Biotech Inc	20240628	183.69	184.44	180.86	183.64	866162	183.64	down	down	correct
KTCC.US	Key Tronic Corporation	20240628	3.9197	4.05	3.91	4.05	17583	4.05	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20240628	20.16	20.49	19.78	20.01	4160527	20.01	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20240628	0.2551	0.2713	0.2202	0.2701	9686164	0.2701	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20240628	5.28	5.28	5	5.0607	700	5.0607	down	down	correct
KURA.US	Kura Oncology Inc	20240628	20.61	20.94	20.13	20.59	3444745	20.59	down	down	correct
KVHI.US	KVH Industries Inc	20240628	4.97	5.03	4.51	4.65	2305467	4.65	down	down	correct
KXIN.US	Kaixin Auto Holdings	20240628	0.137	0.1375	0.1288	0.1319	1498350	0.1319	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20240628	30.21	30.42	29.24	29.85	1548900	29.85	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20240628	0.2337	0.239	0.2211	0.2286	152063	0.2286	down	down	correct
KZR.US	Kezar Life Sciences Inc	20240628	0.64	0.6444	0.5968	0.6	9811566	0.6	down	down	correct
LAKE.US	Lakeland Industries Inc	20240628	22.43	23	22.43	22.94	39333	22.94	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20240628	119.5	120.24	118.03	119.53	1377073	119.53	up	up	correct
LANC.US	Lancaster Colony Corporation	20240628	188.44	189.86	187.44	188.97	403086	188.97	up	up	correct
LAND.US	Gladstone Land Corporation	20240628	13.6	13.72	13.47	13.69	414341	13.69	up	up	correct
LANDM.US	Gladstone Land Corporation	20240628	24.195	24.21	24.18	24.2	3100	24.2	up	up	correct
LANDO.US	Gladstone Land Corporation	20240628	21.14	21.45	20.74	21.08	12800	21.08	down	down	correct
LARAX.US	LARAX	20240628	8.96	8.96	8.96	8.96	0	8.8985
LARK.US	Landmark Bancorp Inc	20240628	19.47	19.5	19.175	19.2	5622	19.2	down	down	correct
LASR.US	nLIGHT Inc	20240628	11.39	11.41	10.89	10.93	1021595	10.93	down	down	correct
LAUR.US	Laureate Education Inc	20240628	14.39	14.97	14.385	14.94	3667089	14.94	up	up	correct
LAZR.US	Luminar Technologies Inc	20240628	1.63	1.655	1.49	1.49	13226702	1.49	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20240628	22.64	28.13	22.24	27.03	3623468	27.03	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20240628	53.38	55.15	53.38	54.6	306195	54.6	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20240628	53.77	55.51	53.77	54.82	2164866	54.82	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20240628	23.67	23.67	22.3	22.56	139300	22.1225	down	down	correct
LBTYA.US	Liberty Global plc	20240628	17.7	17.77	17.395	17.43	11635977	17.43	down	up	incorrect
LBTYB.US	Liberty Global plc	20240628	17.2	17.2	17.2	17.2	0	17.2
LBTYK.US	Liberty Global plc	20240628	18.15	18.25	17.775	17.85	11650272	17.85	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20240628	2.67	2.72	2.58	2.61	26236500	2.61	down	down	correct
LCNB.US	LCNB Corp	20240628	13.49	13.94	13.31	13.91	210992	13.91	up	up	correct
LCRDX.US	LCRDX	20240628	8.97	8.97	8.97	8.97	0	8.903
LCRUX.US	LCRUX	20240628	8.97	8.97	8.97	8.97	0	8.9085
LCUT.US	Lifetime Brands Inc	20240628	8.58	8.88	8.55	8.59	1687540	8.59	up	up	correct
LE.US	Lands' End Inc	20240628	13.41	13.63	12.86	13.59	227699	13.59	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20240628	187.37	190.36	186.68	188.64	1239695	188.64	up	up	correct
LEDS.US	SemiLEDs Corporation	20240628	1.18	1.324	1.18	1.28	55532	1.28	up	up	correct
LEE.US	Lee Enterprises Incorporated	20240628	11.96	11.96	10.04	11.11	26954	11.11	down	down	correct
LEGH.US	Legacy Housing Corporation	20240628	22.58	23	22.38	22.94	216531	22.94	up	up	correct
LEGN.US	Legend Biotech Corporation	20240628	44.76	44.79	43.64	44.29	571400	44.29	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20240628	45.96	45.96	45.96	45.96	0	45.96
LESL.US	Leslie's Inc	20240628	4.22	4.28	4.1	4.19	7207606	4.19	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20240628	2.65	2.8297	2.5779	2.78	101127	2.78	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20240628	0.8736	1.6584	0.7507	0.8063	8786	0.8063	down	down	correct
LFMD.US	LifeMD Inc	20240628	6.74	6.97	6.65	6.86	6436700	6.86	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20240628	23.1	23.1	22.96	22.96	1100	22.4262	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20240628	4.92	4.94	4.77	4.91	4252721	4.91	down	down	correct
LFUS.US	Littelfuse Inc	20240628	257.2	260.05	253.13	255.59	124235	255.59	down	down	correct
LFVN.US	LifeVantage Corporation	20240628	6.44	6.69	6.42	6.42	25187	6.42	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20240628	0.41	0.435	0.401	0.41	2484997	0.41
LGHLW.US	Lion Financial Group Limited	20240628	0.0082	0.0084	0.007	0.007	115494	0.007	down	down	correct
LGIH.US	LGI Homes Inc	20240628	90.05	91.14	88.245	89.49	430880	89.49	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20240628	82.72	84.33	81.86	84.26	328400	84.26	up	down	incorrect
LGO.US	Largo Resources Ltd	20240628	1.8648	1.89	1.85	1.85	18206	1.85	down	down	correct
LGVN.US	Longeveron Inc	20240628	1.68	1.72	1.57	1.61	751568	1.61	down	down	correct
LI.US	Li Auto Inc	20240628	18.05	18.18	17.76	17.88	4724681	17.88	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20240628	10.95	10.95	10.95	10.95	0	10.95
LIDR.US	Aeye Inc	20240628	2	2	1.87	1.95	158084	1.95	down	down	correct
LIDRW.US	AEye Inc	20240628	0.018	0.018	0.018	0.018	500	0.018
LILA.US	Liberty Latin America Ltd	20240628	9.51	9.725	9.51	9.61	1467429	9.61	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20240628	9.49	9.67	9.47	9.62	1908073	9.62	up	up	correct
LILM.US	Lilium NV	20240628	0.799	0.809	0.78	0.795	1746300	0.795	down	down	correct
LILMW.US	Lilium Equity Warrants	20240628	0.09	0.09	0.069	0.082	4800	0.082	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20240628	11.59	11.95	11.52	11.86	771391	11.86	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20240628	9.47	9.77	9.34	9.65	1314320	9.65	up	up	correct
LINK.US	Interlink Electronics Inc	20240628	4.24	4.24	4.03	4.03	14122	4.03	down	up	incorrect
LIQT.US	LiqTech International Inc	20240628	2.55	2.57	2.18	2.355	15336	2.355	down	down	correct
LITE.US	Lumentum Holdings Inc	20240628	49.4	51.5	49.1	50.92	1576523	50.92	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20240628	0.7269	0.7889	0.71	0.7126	38646	0.7126	down	down	correct
LIVE.US	Live Ventures Incorporated	20240628	23	23.09	22.5	22.69	5753	22.69	down	down	correct
LIVN.US	LivaNova PLC	20240628	55.27	55.315	54.41	54.82	814673	54.82	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20240628	2.43	2.44	2.33	2.37	6057	2.37	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20240628	0.063	0.063	0.06	0.06	600	0.06	down	down	correct
LKCO.US	Luokung Technology Corp	20240628	0.68	0.7499	0.6676	0.6676	28987	0.6676	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20240628	60	62.48	59.85	61.52	313565	61.52	up	up	correct
LKQ.US	LKQ Corporation	20240628	41.58	41.92	41.17	41.59	2403275	41.59	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20240628	83	83	81.64	82.28	410783	82.28	down	down	correct
LMB.US	Limbach Holdings Inc	20240628	57.03	58.865	55.84	56.93	616902	56.93	down	down	correct
LMFA.US	LM Funding America Inc	20240628	4.22	4.39	4.02	4.05	18692	4.05	down	down	correct
LMNR.US	Limoneira Company	20240628	20.53	20.889	20.12	20.81	109159	20.81	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20240628	0.2	0.2	0.2	0.2	183	0.2
LNSR.US	LENSAR Inc	20240628	4.285	4.5	4.18	4.5	14274	4.5	up	up	correct
LNT.US	Alliant Energy Corporation	20240628	51.26	51.26	50.705	50.9	2152646	50.9	down	down	correct
LNTH.US	Lantheus Holdings Inc	20240628	81.83	82.5837	79.05	80.29	1077396	80.29	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20240628	5.17	5.18	5.1	5.14	16766	5.14	down	down	correct
LOB.US	Live Oak Bancshares Inc	20240628	34.25	35.21	34.14	35.06	1434251	35.06	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20240628	11.2	11.34	10.93	11.31	906983	11.31	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20240628	5.83	6.05	5.53	5.71	3654300	5.71	down	down	correct
LOGI.US	Logitech International S.A	20240628	96.8	97.33	96.33	96.88	275756	96.88	up	up	correct
LOOP.US	Loop Industries Inc	20240628	2.09	2.0999	2.026	2.09	4651	2.09
LOPE.US	Grand Canyon Education Inc	20240628	135.59	141.33	134.96	139.91	368514	139.91	up	up	correct
LOVE.US	The Lovesac Company	20240628	21.93	22.74	21.73	22.58	641197	22.58	up	up	correct
LPCN.US	Lipocine Inc	20240628	7.68	8.27	7.1717	8.24	25125	8.24	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20240628	276.32	279.7	276.1	279.3	975035	279.3	up	up	correct
LPRO.US	Open Lending Corporation	20240628	5.54	5.63	5.44	5.58	1707075	5.58	up	down	incorrect
LPSN.US	LivePerson Inc	20240628	0.63	0.7199	0.5622	0.5805	12992192	0.5805	down	down	correct
LPTH.US	LightPath Technologies Inc	20240628	1.26	1.26	1.25	1.26	19983	1.26
LPTX.US	Leap Therapeutics Inc	20240628	1.76	1.975	1.75	1.96	233510	1.96	up	up	correct
LQDA.US	Liquidia Corporation	20240628	12.39	12.4	11.73	12	2466527	12	down	down	correct
LQDT.US	Liquidity Services Inc	20240628	20.44	20.44	19.705	19.98	492248	19.98	down	down	correct
LRCX.US	Lam Research Corporation	20240628	1065.05	1086.725	1052.975	1064.85	1223722	1064.85	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20240628	22.44	22.46	22.3	22.4	3584	22.4	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20240628	7.36	7.74	7	7.25	4421177	7.25	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20240628	12.51	12.51	12.51	12.51	1333	12.51
LSCC.US	Lattice Semiconductor Corporation	20240628	57.31	58.77	56.6	57.99	2501727	57.99	up	up	correct
LSEA.US	Landsea Homes Corporation	20240628	9.12	9.21	8.94	9.19	719444	9.19	up	up	correct
LSEAW.US	Landsea Homes Corporation	20240628	0.2092	0.2092	0.18	0.2067	5338	0.2067	down	down	correct
LSTR.US	Landstar System Inc	20240628	183.94	186.57	183.94	184.48	869682	184.48	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20240628	21.56	22.26	21.56	22.15	2033000	22.15	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20240628	21.79	21.79	21.79	21.79	111	21.79
LSXMK.US	The Liberty SiriusXM Group	20240628	21.5	22.27	21.5	22.16	5779000	22.16	up	up	correct
LTAFX.US	Altst Strgs Fd A	20240628	15.29	15.29	15.29	15.29	0	15.29
LTBR.US	Lightbridge Corporation	20240628	3.6	3.65	3.1205	3.37	438337	3.37	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20240628	14.42	14.42	14.42	14.42	0	14.42
LTCH.US	Latch Inc	20240628	0.2	0.4	0.2	0.35	16500	0.35	up	up	correct
LTIFX.US	LTIFX	20240628	15.47	15.47	15.47	15.47	0	15.47
LTRN.US	Lantern Pharma Inc	20240628	4.56	4.868	4.51	4.67	78201	4.67	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20240628	0.49	0.496	0.464	0.47	503200	0.47	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20240628	5.2	5.2	5	5	300	5	down	down	correct
LTRX.US	Lantronix Inc	20240628	3.58	3.62	3.53	3.55	388903	3.55	down	up	incorrect
LTRYW.US	Lottery Com	20240628	0.01	0.011	0.01	0.011	4338	0.011	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20240628	0.87	0.8977	0.81	0.82	68436	0.82	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20240628	302	303.25	296.21	298.7	3496800	298.7	down	down	correct
LUMO.US	Lumos Pharma Inc	20240628	2.25	2.32	2.25	2.32	952	2.32	up	up	correct
LUNA.US	Luna Innovations Incorporated	20240628	3.44	3.5	3.13	3.2	4482511	3.2	down	down	correct
LUNG.US	Pulmonx Corporation	20240628	6.24	6.45	6.09	6.34	639771	6.34	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20240628	1.83	1.85	1.755	1.85	14458	1.85	up	up	correct
LVO.US	LiveOne Inc	20240628	1.53	1.63	1.51	1.57	8094928	1.57	up	up	correct
LVTX.US	Lava Therapeutics B.V	20240628	1.95	2.06	1.8	1.8	89709	1.8	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20240628	12.78	12.99	12.5	12.77	664514	12.77	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20240628	3	3.06	2.905	2.99	1571609	2.99	down	down	correct
LX.US	LexinFintech Holdings Ltd	20240628	1.69	1.69	1.65	1.65	226323	1.65	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20240628	0.401	0.408	0.38	0.38	48700	0.38	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20240628	1.76	1.76	1.64	1.68	4749863	1.68	down	down	correct
METCL.US	METCL	20240628	25.62	25.68	25.62	25.68	2400	25.68	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20240628	1.41	1.46	1.28	1.45	3470283	1.45	up	down	incorrect
LYFT.US	Lyft Inc	20240628	13.47	14.21	13.41	14.1	18124211	14.1	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20240628	0.2583	0.2888	0.254	0.2767	7979640	0.2767	up	up	correct
LYTS.US	LSI Industries Inc	20240628	14.53	14.7033	14.125	14.47	313440	14.47	down	down	correct
LZ.US	LegalZoom.com Inc	20240628	8.44	8.4876	8.365	8.39	3159348	8.39	down	up	incorrect
MACA.US	Moringa Acquisition Corp	20240628	11.75	11.75	11.75	11.75	0	11.75
MACAU.US	Moringa Acquisition Corp	20240628	12.5	12.5	12.5	12.5	0	12.5
MANH.US	Manhattan Associates Inc	20240628	251.21	254.83	246.06	246.68	1138356	246.68	down	down	correct
MAPS.US	WM Technology Inc	20240628	1	1.05	0.935	1.04	9051953	1.04	up	up	correct
MAPSW.US	WM Technology Inc	20240628	0.052	0.055	0.05	0.0505	38371	0.0505	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20240628	11.26	11.26	11.26	11.26	2	11.26
MAQCU.US	Maquia Capital Acquisition Corporation	20240628	11.07	11.07	11.07	11.07	0	11.07
MAR.US	Marriott International Inc	20240628	242.4	246.79	241.02	241.77	6788900	241.77	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20240628	19.85	20.81	19.47	19.85	49591000	19.85
MARK.US	Remark Holdings Inc	20240628	0.1199	0.1287	0.116	0.124	115852	0.124	up	up	correct
MARPS.US	Marine Petroleum Trust	20240628	4	4.05	3.81	3.9499	13938	3.9499	down	up	incorrect
MASI.US	Masimo Corporation	20240628	131.7	131.7	124.21	125.94	1123782	125.94	down	up	incorrect
MASS.US	908 Devices Inc	20240628	5.22	5.28	5.02	5.15	484894	5.15	down	down	correct
MAT.US	Mattel Inc	20240628	16.35	16.46	16.185	16.26	4037044	16.26	down	down	correct
MATW.US	Matthews International Corporation	20240628	25.41	25.575	24.84	25.05	587139	25.05	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20240628	1.12	1.131	0.851	0.853	13662500	0.853	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20240628	21.95	24.14	21.632	24.05	58739	24.05	up	up	correct
MBIN.US	Merchants Bancorp	20240628	39.98	40.94	39.98	40.54	517199	40.54	up	up	correct
MBINN.US	Merchants Bancorp	20240628	21.01	21.37	20.71	21.175	5000	21.175	up	up	correct
MBINO.US	Merchants Bancorp	20240628	24.53	24.69	24.45	24.47	19000	24.47	down	down	correct
MBIO.US	Mustang Bio Inc	20240628	0.4906	0.5279	0.468	0.473	5271720	0.473	down	down	correct
MBNKP.US	Medallion Bank	20240628	24.51	25	24.51	25	1200	25	up	down	incorrect
MBOT.US	Microbot Medical Inc	20240628	1.03	1.05	1.02	1.02	56503	1.02	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20240628	3.52	3.535	3.42	3.52	6769	3.52
MBUU.US	Malibu Boats Inc	20240628	35.13	35.53	34.625	35.04	690269	35.04	down	down	correct
MBWM.US	Mercantile Bank Corporation	20240628	39.76	41.11	39.49	40.57	576955	40.57	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20240628	11.8	11.8	11.8	11.8	0	11.8
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20240628	11.01	11.01	11.01	11.01	0	11.01
MCBC.US	Macatawa Bank Corporation	20240628	14.55	14.63	14.52	14.6	329392	14.6	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20240628	25.68	26.84	25.53	26.4	319834	26.4	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20240628	18.9	19.05	18.676	18.88	758121	18.88	down	down	correct
MCHP.US	Microchip Technology Incorporated	20240628	90.47	92.375	90.04	91.5	13568641	91.5	up	up	correct
MCHX.US	Marchex Inc	20240628	1.51	1.54	1.48	1.54	11306	1.54	up	up	correct
MCRB.US	Seres Therapeutics Inc	20240628	0.78	0.7999	0.7238	0.7238	11884469	0.7238	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20240628	68.42	68.69	67.98	68.13	127352	68.13	down	down	correct
MDB.US	MongoDB Inc	20240628	244.55	252.09	244.32	249.96	2449449	249.96	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20240628	285.07	286.467	277.72	280.16	861402	280.16	down	down	correct
MDIA.US	MediaCo Holding Inc	20240628	3.75	4.1	3.5	3.6	110060	3.6	down	down	correct
MDJH.US	MDJM Ltd	20240628	1.25	1.29	1.23	1.23	8565	1.23	down	down	correct
MDLZ.US	Mondelez International Inc	20240628	66.15	66.26	65.005	65.44	10899640	65.44	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20240628	1.152	1.152	1.152	1.152	140	11.5202
MDRRP.US	Medalist Diversified REIT Inc	20240628	24.54	24.54	24.54	24.54	0	24.54
MDRX.US	Allscripts Healthcare Solutions Inc	20240628	7.5	9.75	7.5	9.5	45636	9.5	up	up	correct
MDWD.US	MediWound Ltd	20240628	14.86	15.84	14.57	15.52	973278	15.52	up	up	correct
MDXG.US	MiMedx Group Inc	20240628	6.8	6.935	6.7	6.93	3483163	6.93	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20240628	2.4	2.46	2.33	2.39	18425	2.39	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20240628	0.4264	0.4392	0.39	0.3912	38544121	0.3912	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20240628	11.66	11.66	9.21	11.17	175920	11.17	down	down	correct
MEDP.US	Medpace Holdings Inc	20240628	427	437.3889	407.3	411.85	565211	411.85	down	down	correct
MEIP.US	MEI Pharma Inc	20240628	2.95	2.9899	2.9	2.91	15456	2.91	down	up	incorrect
MELI.US	MercadoLibre Inc	20240628	1663.67	1673.23	1637.98	1643.4	249707	1643.4	down	up	incorrect
MEOH.US	Methanex Corporation	20240628	48.53	48.8175	48.05	48.26	248546	48.26	down	down	correct
MERC.US	Mercer International Inc	20240628	8.75	8.79	8.4	8.54	237533	8.54	down	down	correct
MESA.US	Mesa Air Group Inc	20240628	1.71	1.75	1.7	1.71	249178	1.71
MESO.US	Mesoblast Limited	20240628	6.92	6.92	6.64	6.81	174261	6.81	down	up	incorrect
METC.US	Ramaco Resources Inc	20240628	12.21	12.49	12.11	12.45	1857779	12.45	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20240628	1.82	2.1	1.66	2.1	60171	2.1	up	up	correct
MFIN.US	Medallion Financial Corp	20240628	7.06	7.82	6.99	7.68	2693611	7.68	up	up	correct
MGEE.US	MGE Energy Inc	20240628	75.65	75.66	74.21	74.72	386500	74.72	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20240628	9.66	9.72	9.63	9.63	46737	9.63	down	down	correct
MGNI.US	Magnite Inc	20240628	12.99	13.33	12.815	13.29	4043100	13.29	up	down	incorrect
MGNX.US	MacroGenics Inc	20240628	4.13	4.34	4.02	4.25	2966908	4.25	up	up	correct
MGPI.US	MGP Ingredients Inc	20240628	74.07	74.505	72.925	74.4	306101	74.4	up	up	correct
MGRC.US	McGrath RentCorp	20240628	105.43	107.005	103.58	106.55	493421	106.55	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20240628	4.24	4.31	4.16	4.21	1123575	4.21	down	down	correct
MGYR.US	Magyar Bancorp Inc	20240628	10.87	11.24	10.87	11.24	2360	11.24	up	up	correct
MHLD.US	Maiden Holdings Ltd	20240628	2.09	2.1	1.99	2.06	535347	2.06	down	up	incorrect
MIDD.US	The Middleby Corporation	20240628	125.56	126.2	121.43	122.61	805713	122.61	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20240628	1.47	1.508	1.36	1.43	303907	1.43	down	down	correct
MIND.US	MIND Technology Inc	20240628	4.2	4.24	4.15	4.2	3300	4.2
MINDP.US	MIND Technology Inc	20240628	11.88	12.2	11.61	12.066	1800	12.066	up	up	correct
MINM.US	Minim Inc. Common Stock	20240628	3.34	3.44	3.2	3.24	52176	3.24	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20240628	33.11	34.49	33.11	34.19	2740885	34.19	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20240628	1.28	1.34	1.28	1.32	40092	1.32	up	down	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20240628	10.96	10.96	10.96	10.96	0	10.96
MITAU.US	Coliseum Acquisition Corp. Unit	20240628	10.89	10.89	10.89	10.89	0	10.89
MITAW.US	Coliseum Acquisition Corp. Warrant	20240628	0.048	0.05	0.0424	0.05	49300	0.05	up	up	correct
MITK.US	Mitek Systems Inc	20240628	11.3	11.3902	10.96	11.18	1487967	11.18	down	down	correct
MKSI.US	MKS Instruments Inc	20240628	131.31	134.91	128.83	130.58	1192066	130.58	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20240628	1.2	1.2596	1.13	1.16	1143820	1.16	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20240628	200.53	202.81	198	200.53	1208962	200.53
MLAB.US	Mesa Laboratories Inc	20240628	85.99	86.81	84.32	86.77	212172	86.77	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20240628	7.64	7.655	7.46	7.46	1338795	7.46	down	up	incorrect
MLKN.US	MillerKnoll Inc	20240628	26.56	26.95	25.98	26.49	887389	26.49	down	down	correct
MMAT.US	Meta Materials Inc	20240628	3.1	3.22	2.9331	3.01	71097	3.01	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20240628	3.2101	3.27	3.16	3.23	72802	3.23	up	up	correct
MMSI.US	Merit Medical Systems Inc	20240628	84.49	86.44	84.3	85.95	1366570	85.95	up	up	correct
MMYT.US	MakeMyTrip Limited	20240628	83.59	84.78	82.64	84.1	298541	84.1	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20240628	1.86	1.88	1.86	1.86	7822	1.86
MNDY.US	monday.com Ltd. Ordinary Shares	20240628	238.64	243.36	237	240.76	577561	240.76	up	up	correct
MNKD.US	MannKind Corporation	20240628	5.3823	5.39	5.115	5.22	5349644	5.22	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20240628	7.03	7.43	7	7.21	11212270	7.21	up	up	correct
MNOV.US	MediciNova Inc	20240628	1.41	1.44	1.3801	1.44	13181	1.44	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20240628	0.733	0.769	0.71	0.7301	96120	0.7301	down	up	incorrect
MNRO.US	Monro Inc	20240628	23.25	23.95	23.21	23.86	723379	23.86	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20240628	19.19	19.19	17.53	17.73	888146	17.73	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20240628	22.04	22.25	22.04	22.25	800	22.25	up	up	correct
MNST.US	Monster Beverage Corporation	20240628	50.4	50.59	49.9	49.95	11843300	49.95	down	down	correct
MNTK.US	Montauk Renewables Inc	20240628	5.75	6.22	5.53	5.7	984609	5.7	down	down	correct
MNTS.US	Momentus Inc	20240628	0.57	0.57	0.522	0.5357	92248	0.5357	down	up	incorrect
MNTSW.US	Momentus Inc	20240628	0.0099	0.0099	0.0079	0.0097	14784	0.0097	down	down	correct
MNTX.US	Manitex International Inc	20240628	4.42	4.63	4.39	4.43	84974	4.43	up	up	correct
MODV.US	ModivCare Inc	20240628	25.24	26.41	25.24	26.24	509510	26.24	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20240628	21.84	22.52	21.84	22.49	169836	22.49	up	up	correct
MOGO.US	Mogo Inc	20240628	1.5	1.51	1.47	1.47	31067	1.47	down	down	correct
MOMO.US	Momo Inc	20240628	6.01	6.15	6	6.12	1041297	6.12	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20240628	7.09	7.308	7.09	7.23	4510	7.23	up	up	correct
MOR.US	MorphoSys AG	20240628	18.0001	18.21	18.0001	18.2	24526	18.2	up	up	correct
MORF.US	Morphic Holding Inc	20240628	34.52	34.7	33.25	34.07	2139701	34.07	down	down	correct
MORN.US	Morningstar Inc	20240628	294.21	297.025	293.93	295.85	197187	295.85	up	up	correct
MOTS.US	Motus GI Holdings Inc	20240628	0.042	0.0742	0.042	0.0625	53377	0.0625	up	up	correct
MOVE.US	Movano Inc	20240628	0.2939	0.2939	0.274	0.275	148899	0.275	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20240628	5.86	6.3	5.855	6.17	97227	6.17	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20240628	21.32	22.19	21.32	21.95	220435	21.95	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20240628	820.46	837.34	813.64	821.68	721768	821.68	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20240628	5.4	5.49	5.295	5.48	22216660	5.48	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20240628	0.87	0.89	0.669	0.68	7400	0.68	down	down	correct
MRAM.US	Everspin Technologies Inc	20240628	5.9594	6.14	5.94	5.99	2443372	5.99	up	down	incorrect
MRBK.US	Meridian Corporation	20240628	10.49	10.74	10.118	10.52	17850	10.52	up	up	correct
MRCC.US	Monroe Capital Corporation	20240628	7.65	7.93	7.54	7.61	101952	7.61	down	down	correct
MRCY.US	Mercury Systems Inc	20240628	26.96	27.53	26.53	26.99	7942214	26.99	up	up	correct
MREO.US	Mereo BioPharma Group plc	20240628	3.47	3.61	3.4	3.6	1278950	3.6	up	up	correct
MRIN.US	Marin Software Incorporated	20240628	2.28	2.39	2.28	2.32	12688	2.32	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20240628	4.74	5.4601	4.44	5.43	77956	5.43	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20240628	3.7	4.59	3.7	3.92	6811	3.92	up	up	correct
MRNA.US	Moderna Inc	20240628	122.59	123.25	118.03	118.75	3976300	118.75	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20240628	1.24	1.28	1.1	1.17	7894914	1.17	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20240628	2.01	2.035	1.96	2.01	2228129	2.01
MRTN.US	Marten Transport Ltd	20240628	18.32	18.6	18.32	18.45	1870719	18.45	up	up	correct
MRUS.US	Merus N.V	20240628	59.95	61.28	58.28	59.17	1345448	59.17	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20240628	7.11	7.38	7.04	7.16	15917650	7.16	up	up	correct
MRVL.US	Marvell Technology Inc	20240628	69.31	72.3	69.25	69.9	22414300	69.9	up	up	correct
MS.US	PO	20240628	19.25	19.29	19.02	19.15	98171	19.15	down	down	correct
MSBI.US	Midland States Bancorp Inc	20240628	22.38	22.88	22.135	22.65	197335	22.65	up	up	correct
MSEX.US	Middlesex Water Company	20240628	53.1	53.53	51.69	52.26	694070	52.26	down	up	incorrect
MSFIX.US	The Multi	20240628	11.4	11.4	11.4	11.4	0	11.4
MSFT.US	Microsoft Corporation	20240628	453.07	455.38	446.41	446.95	28362300	446.95	down	up	incorrect
MSGM.US	Motorsport Games Inc	20240628	2.34	2.4408	2.31	2.39	12268	2.39	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20240628	1516.42	1519	1367.02	1377.48	3411349	1377.48	down	down	correct
MSVB.US	Mid	20240628	14.05	14.05	14.05	14.05	0	14.05
MTC.US	Mmtec Inc	20240628	0.48	0.521	0.46	0.5097	11330130	0.5097	up	up	correct
MTCH.US	Match Group Inc	20240628	30.35	30.54	30.06	30.38	11048740	30.38	up	up	correct
MTEM.US	Molecular Templates Inc	20240628	1.08	1.15	1.08	1.15	7338	1.15	up	up	correct
MTEX.US	Mannatech Incorporated	20240628	6.79	6.79	6.79	6.79	1205	6.79
MTLS.US	Materialise NV	20240628	5.05	5.06	4.98	5.01	34353	5.01	down	down	correct
MTRX.US	Matrix Service Company	20240628	9.9	10.23	9.845	9.93	4067038	9.93	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20240628	110.82	113.5	110.18	111.47	7341341	111.47	up	up	correct
MTTR.US	Matterport Inc	20240628	4.13	4.48	4.115	4.47	14519410	4.47	up	up	correct
MU.US	Micron Technology Inc	20240628	132.82	135.42	130.75	131.53	38140600	131.53	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20240628	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20240628	2.56	2.56	2.38	2.4	965876	2.4	down	down	correct
MVBF.US	MVB Financial Corp	20240628	18.35	19.235	18.18	18.64	145831	18.64	up	up	correct
MVIS.US	MicroVision Inc	20240628	1.1	1.1	1.03	1.06	5780200	1.06	down	up	incorrect
MVST.US	Microvast Holdings Inc	20240628	0.595	0.6	0.44	0.4561	28284131	0.4561	down	down	correct
MVSTW.US	Microvast Holdings Inc	20240628	0.0206	0.026	0.0197	0.0216	263871	0.0216	up	up	correct
MXCT.US	MaxCyte Inc.	20240628	4.04	4.05	3.91	3.92	3187818	3.92	down	down	correct
MYFW.US	First Western Financial Inc	20240628	16.96	17.12	16.7	17	133260	17	up	up	correct
MYGN.US	Myriad Genetics Inc	20240628	24.38	24.75	23.9955	24.46	1490643	24.46	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20240628	1.83	1.861	1.75	1.84	33900	1.84	up	down	incorrect
MYNA.US	Mynaric AG American Depository Shares	20240628	4.05	4.17	4.01	4.17	790	4.17	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20240628	0.484	0.484	0.3408	0.401	781562	0.401	down	up	incorrect
MYPS.US	Playstudios Inc	20240628	2.1	2.13	2.03	2.07	1129821	2.07	down	down	correct
MYPSW.US	MYPSW	20240628	0.041	0.047	0.038	0.047	3600	0.047	up	up	correct
MYRG.US	MYR Group Inc	20240628	139.28	140.03	134.29	135.71	362858	135.71	down	down	correct
MYSZ.US	My Size Inc	20240628	2.79	2.85	2.5801	2.64	7964	2.64	down	down	correct
NAOV.US	NanoVibronix Inc	20240628	0.7128	0.7128	0.6866	0.7	46189	0.7	down	down	correct
NAII.US	Natural Alternatives International Inc	20240628	6.18	6.18	6	6.02	8235	6.02	down	down	correct
NARI.US	Inari Medical Inc	20240628	47.45	48.87	47.45	48.15	1025753	48.15	up	up	correct
NATH.US	Nathan's Famous Inc	20240628	69.99	69.99	67.78	67.78	20800	67.78	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20240628	15.11	15.15	14.94	15.07	169939	15.07	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20240628	2.31	2.38	2.24	2.34	223007	2.34	up	up	correct
NAVI.US	Navient Corporation	20240628	14.34	14.64	14.305	14.56	1134889	14.56	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20240628	135.02	139.34	134.955	137.67	1531874	137.67	up	down	incorrect
NBN.US	Northeast Bank	20240628	57.98	62.2	57.98	60.86	81733	60.86	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20240628	10.93	10.93	10.93	10.93	0	10.93
NBSTU.US	Newbury Street Acquisition Corporation	20240628	11.06	11.06	11.06	11.06	0	11.06
NBSTW.US	Newbury Street Acquisition Corporation	20240628	0.045	0.0613	0.045	0.0613	19621	0.0613	up	up	correct
NBTB.US	NBT Bancorp Inc	20240628	38.1	39.075	37.93	38.6	914075	38.6	up	down	incorrect
NBTX.US	Nanobiotix S.A	20240628	5.51	5.51	4.91	5	10562	5	down	up	incorrect
NCMI.US	National CineMedia Inc	20240628	4.25	4.48	4.16	4.39	10965140	4.39	up	up	correct
NCNA.US	NuCana plc	20240628	2.76	2.7999	2.54	2.55	39747	2.55	down	down	correct
NCNO.US	nCino Inc	20240628	31.58	31.85	31.28	31.45	2011200	31.45	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20240628	16.4	16.87	16.4	16.78	1070	16.78	up	up	correct
NCTY.US	The9 Limited	20240628	8.75	9.25	8.16	8.73	50234	8.73	down	down	correct
NDAQ.US	Nasdaq Inc	20240628	60.42	60.57	59.7	60.26	4045699	60.26	down	down	correct
NDLS.US	Noodles & Company	20240628	1.85	1.88	1.56	1.58	5421290	1.58	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20240628	0.101	0.1032	0.094	0.0971	8159803	0.0971	down	down	correct
NDSN.US	Nordson Corporation	20240628	231.28	233.55	229.065	231.94	444745	231.94	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20240628	17.57	17.84	17.44	17.82	234609	17.7214	up	up	correct
NEGG.US	Newegg Commerce Inc	20240628	0.874	0.95	0.874	0.9078	397034	0.9078	up	up	correct
NEO.US	NeoGenomics Inc	20240628	13.52	14.01	13.28	13.87	1958114	13.87	up	up	correct
NEOG.US	Neogen Corporation	20240628	15.98	15.98	15.435	15.63	3310868	15.63	down	down	correct
NEON.US	Neonode Inc	20240628	2.15	2.18	2.02	2.07	69769	2.07	down	up	incorrect
NEPH.US	Nephros Inc	20240628	2.11	2.11	2.0601	2.11	2591	2.11
NERV.US	Minerva Neurosciences Inc	20240628	3.09	3.19	3.09	3.19	3942	3.19	up	up	correct
NESR.US	National Energy Services Reunited Corp	20240628	9.1	9.5	9	9.5	26999	9.5	up	up	correct
NESRW.US	NESRW	20240628	0.8	0.86	0.8	0.855	8100	0.855	up	up	correct
NEWT.US	Newtek Business Services Corp	20240628	12.45	12.66	12.3	12.57	414673	12.57	up	up	correct
NEXI.US	NexImmune Inc	20240628	2.66	2.7699	2.59	2.7599	6096	2.7599	up	up	correct
NEXT.US	NextDecade Corporation	20240628	8.1	8.14	7.77	7.94	7031216	7.94	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20240628	9.13	9.64	9.13	9.48	923957	9.48	up	up	correct
NFE.US	New Fortress Energy Inc	20240628	22.35	22.5	21.3	21.98	3717651	21.98	down	up	incorrect
NFLX.US	Netflix Inc	20240628	679	687	673.08	674.88	3412391	674.88	down	down	correct
NFYS.US	UN	20240628	10.95	10.95	10.95	10.95	0	10.95
NHTC.US	Natural Health Trends Corp	20240628	6.98	7.1	6.98	7.1	15918	7.1	up	down	incorrect
NICE.US	NICE Ltd	20240628	169.76	172.99	169.27	171.97	530662	171.97	up	up	correct
NICHX.US	NICHX	20240628	27.19	27.19	27.19	27.19	0	27.19
NICK.US	Nicholas Financial Inc	20240628	6.57	6.57	6.4501	6.57	4125	6.57
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20240628	3.3217	3.61	3.302	3.49	14160	3.49	up	up	correct
NIU.US	Niu Technologies	20240628	1.69	1.74	1.65	1.74	169128	1.74	up	up	correct
NKLA.US	Nikola Corporation	20240628	8.62	8.62	8.0201	8.19	6052238	8.19	down	down	correct
NKSH.US	National Bankshares Inc	20240628	28.25	28.28	27.8401	28.28	65648	28.28	up	up	correct
NKTR.US	Nektar Therapeutics	20240628	1.16	1.3	1.1203	1.24	25169074	1.24	up	up	correct
NKTX.US	Nkarta Inc	20240628	5.91	5.96	5.63	5.91	4008600	5.91
NLSP.US	NLS Pharmaceutics AG	20240628	0.2075	0.218	0.1751	0.2169	8967281	0.2169	up	down	incorrect
NLSPW.US	NLS Pharmaceutics AG	20240628	0.06	0.06	0.03	0.035	39000	0.035	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20240628	12.34	12.4	12.19	12.24	793724	12.24	down	down	correct
NMIH.US	NMI Holdings Inc	20240628	33.72	34.11	33.7	34.04	997424	34.04	up	up	correct
NMRD.US	Nemaura Medical Inc	20240628	0.045	0.0584	0.045	0.0584	2561	0.0584	up	up	correct
NMRK.US	Newmark Group Inc	20240628	10.15	10.27	10.08	10.23	2531597	10.23	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20240628	0.764	0.809	0.74	0.8	67024	0.8	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20240628	3.16	3.16	3.16	3.16	139	3.16
NNBR.US	NN Inc	20240628	3.04	3.16	3	3	6094552	3	down	down	correct
NNDM.US	Nano Dimension Ltd	20240628	2.2	2.22	2.18	2.2	758200	2.2
NNOX.US	Nano	20240628	7.02	7.4	6.9323	7.34	4075279	7.34	up	up	correct
NODK.US	NI Holdings Inc	20240628	15.3	15.39	15.1032	15.3	65498	15.3
NOTV.US	Inotiv Inc	20240628	1.76	1.79	1.63	1.66	246631	1.66	down	up	incorrect
NOVT.US	Novanta Inc	20240628	165.14	165.88	161.48	163.11	346177	163.11	down	up	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20240628	11.96	12.08	11.95	12.08	1800	12.08	up	up	correct
NOVVR.US	Nova Vision Acquisition Corp. Rights	20240628	0.16	0.16	0.16	0.16	1000	0.16
NOVVU.US	Nova Vision Acquisition Corp. Unit	20240628	11.38	11.38	11.38	11.38	0	11.38
NPABU.US	New Providence Acquisition Corp. II Unit	20240628	13.09	13.16	12.38	12.7	182893	12.7	down	up	incorrect
NPCE.US	NeuroPace Inc	20240628	7.07	7.65	6.94	7.56	1823279	7.56	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20240628	4.86	4.885	4.4	4.84	65825	4.84	down	down	correct
NRC.US	National Research Corporation	20240628	23.01	23.39	22.85	22.95	459556	22.95	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20240628	14.5	14.86	14.46	14.6	1261187	14.6	up	up	correct
NRIM.US	Northrim BanCorp Inc	20240628	56.66	58.9	55.99	57.64	103069	57.64	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20240628	20.83	20.94	19.76	20.87	3926432	20.87	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20240628	16.65	16.65	16.65	16.65	0	16.65
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20240628	16.87	16.87	16.87	16.87	0	16.87
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20240628	16.88	16.88	16.88	16.88	0	16.88
NRXP.US	NRx Pharmaceuticals Inc	20240628	2.58	2.6899	2.4	2.44	110129	2.44	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20240628	0.0801	0.0882	0.06	0.0601	16291	0.0601	down	down	correct
NSIT.US	Insight Enterprises Inc	20240628	198.3	200.17	197.19	198.36	408997	198.36	up	up	correct
NSPR.US	InspireMD Inc	20240628	2.55	2.55	2.4953	2.4953	4547	2.4953	down	down	correct
NSSC.US	Napco Security Technologies Inc	20240628	52.24	52.5161	51.76	51.95	885146	51.95	down	down	correct
NSYS.US	Nortech Systems Incorporated	20240628	13.6962	13.6962	13.15	13.65	7618	13.65	down	up	incorrect
NTAP.US	NetApp Inc	20240628	129.47	130.18	128.31	128.8	3197238	128.2858	down	up	incorrect
NTCT.US	NetScout Systems Inc	20240628	18.6	18.68	18.275	18.29	1372016	18.29	down	down	correct
NTES.US	NetEase Inc	20240628	95.3	96.315	95	95.58	1955067	95.58	up	up	correct
NTGR.US	NETGEAR Inc	20240628	14.86	15.33	14.78	15.3	285910	15.3	up	up	correct
NTIC.US	Northern Technologies International Corporation	20240628	16.67	16.81	16.07	16.56	1006875	16.56	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20240628	23.19	23.2	21.7826	22.38	5391362	22.38	down	down	correct
NTNX.US	Nutanix Inc	20240628	56.67	57.69	56.295	56.85	3820290	56.85	up	up	correct
NTRA.US	Natera Inc	20240628	110.17	110.65	107.46	108.29	1678509	108.29	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20240628	5.3666	5.6	5.25	5.4	26492	5.4	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20240628	0.71	1.24	0.71	1.24	600	1.24	up	up	correct
NTRS.US	Northern Trust Corporation	20240628	83.16	84.32	82.72	83.98	1369100	83.98	up	up	correct
NTRSO.US	Northern Trust Corporation	20240628	20.64	20.7	20.51	20.54	20400	20.54	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20240628	2.59	2.59	2.54	2.54	4851	2.54	down	down	correct
NURO.US	NeuroMetrix Inc	20240628	3.69	3.69	3.69	3.69	620	3.69
NUVL.US	Nuvalent Inc. Class A Common Stock	20240628	77.18	77.18	74.55	75.86	1320609	75.86	down	down	correct
NUWE.US	Nuwellis Inc	20240628	4.06	6.61	4.06	5.03	673972	5.03	up	up	correct
NUZE.US	NuZee Inc	20240628	1.49	1.6	1.49	1.6	4080	1.6	up	down	incorrect
NVAX.US	Novavax Inc	20240628	12.93	13.065	12.35	12.66	10116168	12.66	down	down	correct
NVCR.US	NovoCure Limited	20240628	17.67	17.93	16.72	17.13	15835092	17.13	down	down	correct
NVDA.US	NVIDIA Corporation	20240628	124.58	127.71	122.75	123.54	315516719	123.54	down	down	correct
NVEC.US	NVE Corporation	20240628	73.38	74.87	71.33	74.69	51515	74.69	up	up	correct
NVEE.US	NV5 Global Inc	20240628	93.62	93.82	92.426	92.97	497260	92.97	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20240628	32.36	32.42	32.32	32.38	461715	32.38	up	up	correct
NVFY.US	Nova LifeStyle Inc	20240628	1.67	1.7058	1.6198	1.6301	6944	1.6301	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20240628	237.74	242.76	233.24	234.53	93487	234.53	down	down	correct
NVNO.US	enVVeno Medical Corp	20240628	5.21	5.25	4.93	5.25	85581	5.25	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20240628	0.8163	0.8234	0.7287	0.75	646226	0.75	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20240628	4.07	4.1088	3.865	3.93	4699742	3.93	down	down	correct
NVVE.US	Nuvve Holding Corp	20240628	0.781	0.85	0.65	0.799	947200	0.799	up	up	correct
NVVEW.US	Nuvve Holding Corp	20240628	0.02	0.0204	0.0173	0.0176	71365	0.0176	down	down	correct
NWBI.US	Northwest Bancshares Inc	20240628	11.26	11.59	11.26	11.55	1521025	11.55	up	up	correct
NWE.US	NorthWestern Corporation	20240628	50.24	50.28	49.8316	50.08	668460	50.08	down	up	incorrect
NWFL.US	Norwood Financial Corp	20240628	25	25.45	24.95	25.38	72535	25.38	up	down	incorrect
NWL.US	Newell Brands Inc	20240628	6.3	6.44	6.29	6.41	7157800	6.41	up	up	correct
NWLI.US	National Western Life Group Inc	20240628	497.71	497.71	496.51	496.94	22674	496.94	down	down	correct
NWPX.US	Northwest Pipe Company	20240628	33.38	33.98	33.27	33.97	122830	33.97	up	up	correct
NWS.US	News Corporation	20240628	28.56	28.85	28.3	28.39	1604233	28.39	down	down	correct
NWSA.US	News Corporation	20240628	27.66	27.94	27.41	27.57	4829023	27.57	down	down	correct
NXPI.US	NXP Semiconductors N.V	20240628	267.44	273.835	265.88	269.09	2228047	269.09	up	up	correct
NXST.US	Nexstar Media Group Inc	20240628	161	166.65	160.905	166.01	601001	166.01	up	up	correct
NXTC.US	NextCure Inc	20240628	1.65	1.65	1.58	1.59	28757	1.59	down	down	correct
NXTP.US	Nextplay Technologies Inc	20240628	0.0023	0.0023	0.0023	0.0023	0	0.0023
NYMT.US	New York Mortgage Trust Inc	20240628	5.76	5.865	5.68	5.84	1274312	5.84	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20240628	20.15	20.26	20.15	20.16	7100	19.7303	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20240628	23.99	23.99	23.86	23.86	5182	23.3678	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20240628	21.32	21.48	21.32	21.32	5037	20.82
NYXH.US	Nyxoah SA Ordinary Shares	20240628	7.15	7.15	6.93	6.97	5167	6.97	down	down	correct
OB.US	Outbrain Inc	20240628	4.86	5.08	4.8	4.98	466091	4.98	up	up	correct
OBLG.US	Oblong Inc	20240628	0.1768	0.1814	0.1643	0.1767	1065040	0.1767	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20240628	49.9	52.88	49.79	52.88	53649	52.88	up	up	correct
OCAX.US	OCA Acquisition Corp	20240628	11.29	11.29	11.15	11.2	1800	11.2	down	down	correct
OCAXU.US	OCA Acquisition Corp	20240628	11.99	11.99	11.99	11.99	0	11.99
OCC.US	Optical Cable Corporation	20240628	2.81	2.83	2.71	2.71	9599	2.71	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20240628	7.2	7.23	7.13	7.21	123100	7.21	up	up	correct
OCCIO.US	OFS Credit Company Inc	20240628	24.15	24.2	24.082	24.153	2000	24.153	up	up	correct
OCFC.US	OceanFirst Financial Corp	20240628	15.35	16	15.23	15.89	898648	15.89	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20240628	24.8	24.8	24.8	24.8	10	24.8
OCG.US	Oriental Culture Holding LTD	20240628	1.26	1.29	1.26	1.28	800	1.28	up	up	correct
OCGN.US	Ocugen Inc	20240628	1.51	1.595	1.4	1.55	42033400	1.55	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20240628	18.96	19.05	18.79	18.81	721470	18.81	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20240628	6.74	6.95	6.66	6.84	7712415	6.84	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20240628	1.55	1.5699	1.51	1.53	178501	1.53	down	down	correct
OCX.US	OncoCyte Corporation	20240628	2.95	2.95	2.77	2.95	40036	2.95
ODFL.US	Old Dominion Freight Line Inc	20240628	176	178.42	174.97	176.6	3118700	176.6	up	up	correct
ODP.US	The ODP Corporation	20240628	39.92	39.92	39.14	39.27	1062301	39.27	down	down	correct
OESX.US	Orion Energy Systems Inc	20240628	1.2	1.24	1.11	1.11	183043	1.11	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20240628	12.6	12.6	12.6	12.6	300	12.6
OFIX.US	Orthofix Medical Inc	20240628	13.35	13.535	13.025	13.26	352178	13.26	down	down	correct
OFLX.US	Omega Flex Inc	20240628	50.81	51.67	50.47	51.28	78700	51.28	up	up	correct
OFS.US	OFS Capital Corporation	20240628	8.92	9.05	8.75	8.87	96100	8.87	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20240628	22.09	22.09	22.09	22.09	0	22.09
OGI.US	OrganiGram Holdings Inc	20240628	1.62	1.63	1.54	1.54	398380	1.54	down	down	correct
OKTA.US	Okta Inc	20240628	92.8	95.29	92.6	93.61	3899890	93.61	up	up	correct
OLB.US	The OLB Group Inc	20240628	2.9215	2.9999	2.9	2.9999	2036	2.9999	up	up	correct
OLED.US	Universal Display Corporation	20240628	208.29	211.65	208.29	210.25	455769	210.25	up	up	correct
OLK.US	Olink Holding AB (publ)	20240628	25.42	25.56	25.22	25.48	279880	25.48	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20240628	98.75	98.77	96.83	98.17	1438763	98.17	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20240628	11.2	11.4	10.55	10.82	2736150	10.82	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20240628	1.57	1.61	1.52	1.54	19260869	1.54	down	down	correct
OM.US	Outset Medical Inc	20240628	4.21	4.265	3.76	3.85	7985021	3.85	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20240628	66.85	68.52	66.85	67.65	32209	67.65	up	up	correct
OMCL.US	Omnicell Inc	20240628	26.41	27.14	26.26	27.07	1608564	27.07	up	up	correct
OMER.US	Omeros Corporation	20240628	3.99	4.0994	3.9	4.06	688888	4.06	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20240628	5.03	5.098	4.86	4.88	160386	4.88	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20240628	2.27	2.3271	2.07	2.07	3160100	2.07	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20240628	9.34	9.9927	8.45	8.45	18864	8.45	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20240628	0.32	0.338	0.32	0.3204	13626	0.3204	up	down	incorrect
ON.US	ON Semiconductor Corporation	20240628	68.19	69.38	67.8	68.55	5257900	68.55	up	down	incorrect
ONB.US	Old National Bancorp	20240628	16.98	17.23	16.85	17.19	5589200	17.19	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20240628	7.56	7.622	7.3406	7.6	3943	7.6	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20240628	1	1.0299	0.99	0.99	315056	0.99	down	down	correct
ONDS.US	Ondas Holdings Inc	20240628	0.61	0.62	0.58	0.58	163971	0.58	down	down	correct
ONEW.US	OneWater Marine Inc	20240628	27.61	27.89	27.27	27.57	187400	27.57	down	down	correct
ONVO.US	Organovo Holdings Inc	20240628	0.779	0.7799	0.754	0.7621	25654	0.7621	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20240628	11.15	11.15	11.15	11.15	0	11.15
OPBK.US	OP Bancorp	20240628	9.41	9.59	9.31	9.59	15678	9.59	up	down	incorrect
OPCH.US	Option Care Health Inc	20240628	27.965	28.39	27.62	27.7	7316197	27.7	down	down	correct
OPEN.US	Opendoor Technologies Inc	20240628	1.91	1.93	1.79	1.84	21498328	1.84	down	down	correct
OPGN.US	OpGen Inc	20240628	2.53	2.6173	2.52	2.58	4957	2.58	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20240628	4.22	4.3	4.17	4.3	18862	4.3	up	up	correct
OPI.US	Office Properties Income Trust	20240628	2.05	2.1594	2	2.04	7322872	2.04	down	up	incorrect
OPINL.US	Office Properties Income Trust	20240628	10.05	10.1	9.84	10	16000	10	down	down	correct
OPK.US	OPKO Health Inc	20240628	1.27	1.29	1.21	1.25	9359477	1.25	down	down	correct
OPOF.US	Old Point Financial Corporation	20240628	14.59	14.74	14.48	14.67	9396	14.67	up	up	correct
OPRA.US	Opera Limited	20240628	14.38	14.5692	14.01	14.04	367805	13.6339	down	down	correct
OPRT.US	Oportun Financial Corporation	20240628	2.83	2.94	2.83	2.9	89280	2.9	up	up	correct
OPRX.US	OptimizeRx Corporation	20240628	10.43	10.57	9.49	10	593801	10	down	down	correct
OPT.US	Opthea Limited	20240628	1.99	1.99	1.89	1.93	6741	1.93	down	down	correct
OPTN.US	OptiNose Inc	20240628	1.08	1.125	1.03	1.04	9441328	1.04	down	down	correct
ORGN.US	Origin Materials Inc	20240628	1.06	1.07	0.9	0.9013	15129098	0.9013	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20240628	0.0648	0.0749	0.055	0.0555	32144	0.0555	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20240628	2.74	2.84	2.655	2.8	1089004	2.8	up	up	correct
ORGS.US	Orgenesis Inc	20240628	0.61	0.63	0.6	0.6	77901	0.6	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20240628	6.97	7.11	6.8	7.07	3877951	7.07	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20240628	1053.14	1068.53	1049.24	1056.0601	585700	1056.0601	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20240628	2.67	2.7154	2.55	2.57	93789	2.57	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20240628	26.93	27.67	26.63	27.36	1299718	27.36	up	up	correct
OSBC.US	Old Second Bancorp Inc	20240628	14.5	14.92	14.5	14.81	704606	14.81	up	up	correct
OSIS.US	OSI Systems Inc	20240628	140.88	141.17	137.07	137.52	178580	137.52	down	down	correct
OSPN.US	OneSpan Inc	20240628	12.98	13.14	12.77	12.82	780111	12.82	down	down	correct
OSS.US	One Stop Systems Inc	20240628	2.31	2.51	2.3	2.41	41032	2.41	up	up	correct
OSUR.US	OraSure Technologies Inc	20240628	4.25	4.38	4.18	4.26	2346855	4.26	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20240628	15.28	15.49	15.04	15.37	4006841	15.37	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20240628	10.2	10.2	10.2	10.2	0	10.2
OTEX.US	Open Text Corporation	20240628	30.01	30.15	29.88	30.04	714985	30.04	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20240628	7.5	7.5	6.86	7.38	777201	7.38	down	down	correct
OTLY.US	Oatly Group AB	20240628	0.9525	0.9799	0.9212	0.94	2125326	0.94	down	down	correct
OTRK.US	Ontrak Inc	20240628	0.2051	0.2099	0.2001	0.2062	160975	0.2062	up	up	correct
OTRKP.US	Ontrak Inc	20240628	0.32	0.32	0.32	0.32	150	0.32
OTTR.US	Otter Tail Corporation	20240628	88.52	89	86.8	87.59	684709	87.59	down	down	correct
OUST.US	WT	20240628	0.074	0.0769	0.0635	0.0719	12947	0.0719	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20240628	20	20.4999	19.5	20	3294	20
OVID.US	Ovid Therapeutics Inc	20240628	0.721	0.7841	0.7202	0.7692	3272806	0.7692	up	up	correct
OVLY.US	Oak Valley Bancorp	20240628	24.3	24.98	24.3	24.97	99064	24.97	up	up	correct
OWSCX.US	OWSCX	20240628	19.21	19.21	19.21	19.21	0	19.21
OXBR.US	Oxbridge Re Holdings Limited	20240628	2.49	2.49	2.37	2.38	8373	2.38	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20240628	0.18	0.18	0.18	0.18	348	0.18
OXLC.US	Oxford Lane Capital Corp	20240628	5.42	5.45	5.4	5.42	4206000	5.42
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20240628	23.51	23.51	23.41	23.474	1800	23.474	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20240628	24.98	24.9906	24.98	24.98	1925	24.98
OXLCP.US	Oxford Lane Capital Corp	20240628	23.5	23.576	23.408	23.49	23500	23.49	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20240628	2.97	2.98	2.91	2.94	409302	2.94	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20240628	22.66	22.68	22.525	22.525	3200	22.525	down	up	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20240628	24.35	24.36	24.35	24.36	2700	24.36	up	up	correct
OZK.US	Bank OZK	20240628	40.33	41.34	40.135	41	2501984	41	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20240628	15.65	15.65	15.47	15.6	16000	15.6	down	down	correct
PAA.US	Plains All American Pipeline L.P	20240628	17.88	18.11	17.75	17.86	2025140	17.86	down	down	correct
PAAS.US	Pan American Silver Corp	20240628	20.45	20.5	19.735	19.88	3058572	19.88	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20240628	1.38	1.42	1.26	1.37	21115149	1.37	down	down	correct
PAGP.US	Plains GP Holdings L.P	20240628	18.82	18.97	18.64	18.82	1493026	18.82
PAHC.US	Phibro Animal Health Corporation	20240628	17.25	17.36	16.35	16.77	486543	16.77	down	up	incorrect
PALI.US	Palisade Bio Inc	20240628	4.57	4.57	4.4401	4.5	7675	4.5	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20240628	4.02	4.2	3.95	4.02	32012	4.02
PANL.US	Pangaea Logistics Solutions Ltd	20240628	7.83	7.86	7.6	7.83	712690	7.83
PANW.US	Palo Alto Networks Inc. Common Stock	20240628	340	345.8999	337.37	339.01	4172306	339.01	down	down	correct
PASG.US	Passage Bio Inc	20240628	0.95	0.95	0.7942	0.7942	256294	0.7942	down	down	correct
PATK.US	Patrick Industries Inc	20240628	108.46	109.2	106.595	108.55	1028444	108.55	up	up	correct
PAVM.US	PAVmed Inc	20240628	0.86	0.8675	0.761	0.815	22772	0.815	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20240628	0.02	0.02	0.02	0.02	15200	0.02
PAX.US	Patria Investments Limited	20240628	12.17	12.245	12.04	12.06	1309550	12.06	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20240628	5.6	5.65	5.515	5.54	5896611	5.54	down	down	correct
PAYS.US	PaySign Inc	20240628	4.04	4.5	4.035	4.31	676036	4.31	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20240628	0.2	0.243	0.2	0.2308	12584	0.2308	up	down	incorrect
PAYX.US	Paychex Inc	20240628	117.57	119.83	117.52	118.56	6556909	118.56	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20240628	14.13	14.13	14.13	14.13	87	14.13
PBFS.US	Pioneer Bancorp Inc	20240628	10.31	10.31	9.91	10.01	194539	10.01	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20240628	13.12	13.23	13.12	13.19	1930	13.19	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20240628	0.362	0.4	0.3518	0.4	33663	0.4	up	up	correct
PBPB.US	Potbelly Corporation	20240628	7.87	8.04	7.77	8.03	511194	8.03	up	up	correct
PBYI.US	Puma Biotechnology Inc	20240628	3.21	3.395	3.15	3.26	5775223	3.26	up	up	correct
PCAR.US	PACCAR Inc	20240628	104.49	105.1	101.78	102.94	11403400	102.94	down	up	incorrect
PCB.US	PCB Bancorp	20240628	15.26	16.5	15.24	16.28	169500	16.28	up	up	correct
PCH.US	PotlatchDeltic Corporation	20240628	39.48	39.74	39.17	39.39	1096400	39.39	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20240628	28.15	28.95	27.89	28.61	2333989	28.61	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20240628	2.11	2.4	2.11	2.24	123170	2.24	up	up	correct
PCT.US	PureCycle Technologies Inc	20240628	6.05	6.0584	5.76	5.92	4789997	5.92	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20240628	7.47	7.47	7.47	7.47	0	7.47
PCTTW.US	PureCycle Technologies Inc	20240628	1.53	1.58	1.45	1.58	2434	1.58	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20240628	132.47	133.93	131.55	131.85	787653	131.85	down	down	correct
PCVX.US	Vaxcyte Inc	20240628	78.83	79.78	74.23	75.51	2763135	75.51	down	down	correct
PCYO.US	Pure Cycle Corporation	20240628	9.51	9.66	9.301	9.55	960379	9.55	up	up	correct
PDCO.US	Patterson Companies Inc	20240628	23.96	24.13	23.65	24.12	1167605	24.12	up	up	correct
PDD.US	Pinduoduo Inc	20240628	132.15	135.64	131.36	132.95	9860300	132.95	up	up	correct
PDEX.US	Pro	20240628	18.5	19.64	18.4	19.64	6234	19.64	up	down	incorrect
PDFS.US	PDF Solutions Inc	20240628	36.47	37.16	36.13	36.38	407611	36.38	down	down	correct
PDLB.US	PDL Community Bancorp	20240628	9.13	9.27	9.0702	9.14	246345	9.14	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20240628	3.05	3.06	2.91	2.93	4012946	2.93	down	up	incorrect
PDSKX.US	PDSKX	20240628	25.2	25.2	25.2	25.2	0	25.2
PDSRX.US	PDSRX	20240628	25.09	25.09	25.09	25.09	0	25.09
PDSYX.US	PDSYX	20240628	25.47	25.47	25.47	25.47	0	25.47
PEB.US	PH	20240628	18.2	18.2	18.2	18.2	1779	18.2
PEBK.US	Peoples Bancorp of North Carolina Inc	20240628	29.6	29.7	28.885	29.2	742071	29.2	down	down	correct
PEBO.US	Peoples Bancorp Inc	20240628	29.7	30.06	29.51	30	477162	30	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20240628	32.74	32.84	32.36	32.71	1577283	32.71	down	down	correct
PEGA.US	Pegasystems Inc	20240628	60.2	61.11	59.76	60.53	781719	60.5	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20240628	12.7	12.7	12.7	12.7	0	12.7
PENN.US	Penn National Gaming Inc	20240628	19.05	19.9	18.89	19.355	5818139	19.355	up	up	correct
PEP.US	PepsiCo Inc	20240628	165.3	166.22	164.62	164.93	8756033	164.93	down	down	correct
PERI.US	Perion Network Ltd	20240628	8.45	8.51	8.34	8.35	410450	8.35	down	down	correct
PESI.US	Perma	20240628	10.1	10.3	9.93	10.13	1681448	10.13	up	down	incorrect
PETQ.US	PetIQ Inc	20240628	22.19	22.3	21.765	22.06	1325929	22.06	down	down	correct
PETS.US	PetMed Express Inc	20240628	4.18	4.29	3.92	4.05	3588256	4.05	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20240628	0.51	0.52	0.49	0.52	20152	0.52	up	up	correct
PETZ.US	TDH Holdings Inc	20240628	1.19	1.34	1.16	1.27	119062	1.27	up	up	correct
PFALX.US	PFALX	20240628	6.94	6.94	6.94	6.94	0	6.94
PFBC.US	Preferred Bank	20240628	74.63	76.645	74.62	75.49	347742	74.7824	up	down	incorrect
PFC.US	Premier Financial Corp	20240628	20.01	20.7	20	20.46	441240	20.46	up	up	correct
PFFLX.US	PFFLX	20240628	6.94	6.94	6.94	6.94	0	6.94
PFG.US	Principal Financial Group Inc	20240628	79.6	79.98	78.12	78.45	2666617	78.45	down	down	correct
PFIE.US	Profire Energy Inc	20240628	1.42	1.4399	1.41	1.42	85488	1.42
PFIS.US	Peoples Financial Services Corp	20240628	43.9	46.245	43.9	45.54	330237	45.54	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20240628	6.94	6.94	6.94	6.94	0	6.94
PFLT.US	PennantPark Floating Rate Capital Ltd	20240628	11.46	11.58	11.445	11.54	546762	11.54	up	up	correct
PFMT.US	Performant Financial Corporation	20240628	2.85	3.02	2.835	2.9	949954	2.9	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20240628	10.86	10.86	10.86	10.86	171	10.86
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20240628	11.1	11.1	11.1	11.1	0	11.1
PFX.US	Phenixfin Corporation	20240628	46.9167	46.9783	46.74	46.7701	733	46.7701	down	up	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20240628	22.59	22.59	22.59	22.59	200	22.59
PGC.US	Peapack	20240628	21.85	22.74	21.74	22.65	388259	22.65	up	up	correct
PGEN.US	Precigen Inc	20240628	1.5	1.62	1.47	1.58	1842516	1.58	up	up	correct
PGNY.US	Progyny Inc	20240628	28.75	28.775	28.13	28.61	2258589	28.61	down	down	correct
PHAR.US	Pharming Group NV	20240628	7.9059	8.35	7.9059	8.35	6777	8.35	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20240628	10.52	10.59	10.05	10.3	904344	10.3	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20240628	0.6601	0.7201	0.6601	0.6919	2494	6.2271	up	up	correct
PHUN.US	Phunware Inc	20240628	6.38	6.419	5.352	5.49	1349300	5.49	down	down	correct
PHVS.US	Pharvaris N.V	20240628	18.31	18.93	17.39	18.8	27868	18.8	up	up	correct
PI.US	Impinj Inc	20240628	154.36	159.45	154.36	156.77	505104	156.77	up	up	correct
PIIVX.US	PIIVX	20240628	40.2	40.2	40.2	40.2	0	40.2
PINC.US	Premier Inc	20240628	18.47	18.68	18.36	18.67	1496423	18.67	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20240628	9.5	10.1966	9.4003	9.8107	46202	9.8107	up	up	correct
PIXY.US	ShiftPixy Inc	20240628	1.68	1.7999	1.65	1.76	56062	1.76	up	up	correct
PKBK.US	Parke Bancorp Inc	20240628	16.92	17.49	16.86	17.4	157449	17.2029	up	up	correct
PKOH.US	Park	20240628	25.32	25.92	24.98	25.89	101877	25.89	up	down	incorrect
PLAB.US	Photronics Inc	20240628	25	25.645	24.61	24.67	2710081	24.67	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20240628	39.65	40.09	38.92	39.81	1187830	39.81	up	up	correct
PLBC.US	Plumas Bancorp	20240628	34.01	35.98	34	35.98	75900	35.98	up	up	correct
PLBY.US	PLBY Group Inc	20240628	0.8	0.8523	0.7771	0.7771	332867	0.7771	down	down	correct
PLCE.US	The Children's Place Inc	20240628	8.39	8.74	8.05	8.14	2036185	8.14	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20240628	10.15	10.25	9.76	9.98	692891	9.98	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20240628	10.77	10.81	10.35	10.5	665	10.5	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20240628	11.4	11.4	11.4	11.4	0	11.4
PLMIW.US	Plum Acquisition Corp. I	20240628	0.107	0.1082	0.07	0.085	13397	0.085	down	down	correct
PLMR.US	Palomar Holdings Inc	20240628	81.28	82.21	79.965	81.15	327105	81.15	down	down	correct
PLPC.US	Preformed Line Products Company	20240628	124.88	125.79	123.61	124.54	54342	124.34	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20240628	10.69	11.1	10.49	10.75	2958227	10.75	up	up	correct
PLSE.US	Pulse Biosciences Inc	20240628	11.11	11.49	10.57	11.19	879733	11.19	up	up	correct
PLTK.US	Playtika Holding Corp	20240628	8.01	8.01	7.83	7.87	3880378	7.87	down	down	correct
PLUG.US	Plug Power Inc	20240628	2.59	2.63	2.31	2.33	121643398	2.33	down	down	correct
PLUS.US	ePlus inc	20240628	72.76	74.32	72.68	73.68	888170	73.68	up	up	correct
PLXS.US	Plexus Corp	20240628	103.58	104.145	102.04	103.18	842480	103.18	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20240628	8.32	8.4	8.28	8.39	411219	8.39	up	up	correct
PMAAX.US	PMAAX	20240628	10.35	10.35	10.35	10.35	0	10.35
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20240628	2.05	2.17	1.96	1.96	18853	1.96	down	up	incorrect
PMD.US	Psychemedics Corporation	20240628	2.52	2.55	2.42	2.42	9342	2.42	down	down	correct
PMFLX.US	PMFLX	20240628	10.35	10.35	10.35	10.35	0	10.35
PMGM.US	Priveterra Acquisition Corp	20240628	11.05	11.05	11.05	11.05	0	11.05
PMGMU.US	Priveterra Acquisition Corp	20240628	10.96	10.96	10.96	10.96	0	10.96
PMT.US	PC	20240628	19.21	19.37	19.128	19.37	42355	19.37	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20240628	27.56	27.58	26.5	27.25	148676	27.25	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20240628	1.68	1.695	1.57	1.62	5877576	1.62	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20240628	1.87	2.015	1.87	1.87	12610	1.87
PNFP.US	Pinnacle Financial Partners Inc	20240628	78	80.19	77.785	80.04	777955	80.04	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20240628	23.232	23.85	23.232	23.25	29900	23.25	up	up	correct
PNNT.US	PennantPark Investment Corporation	20240628	7.53	7.58	7.505	7.55	355637	7.55	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20240628	108.02	109.065	106.35	106.35	7313	106.35	down	down	correct
PNTG.US	The Pennant Group Inc	20240628	22.88	23.406	22.81	23.19	551410	23.19	up	up	correct
POAI.US	Predictive Oncology Inc	20240628	1.04	1.1099	1.02	1.04	39974	1.04
PODD.US	Insulet Corporation	20240628	206.36	207.46	200.03	201.8	923894	201.8	down	down	correct
POLA.US	Polar Power Inc	20240628	0.392	0.42	0.3857	0.399	47544	0.399	up	down	incorrect
POOL.US	Pool Corporation	20240628	308.85	312.29	306.05	307.33	795705	307.33	down	down	correct
POWI.US	Power Integrations Inc	20240628	70.41	71.985	69.83	70.19	917293	70.19	down	up	incorrect
POWL.US	Powell Industries Inc	20240628	143.3	146.63	141.13	143.4	820686	143.4	up	up	correct
POWW.US	AMMO Inc	20240628	1.67	1.71	1.61	1.68	1265081	1.68	up	up	correct
POWWP.US	AMMO Inc	20240628	25.6	25.6	25.6	25.6	400	25.6
PPBI.US	Pacific Premier Bancorp Inc	20240628	22.58	23.07	22.51	22.97	1032059	22.97	up	up	correct
PPBT.US	Purple Biotech Ltd	20240628	0.428	0.45	0.4	0.407	935854	0.407	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20240628	38.34	38.61	37.71	38.49	813326	38.49	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20240628	11.07	11.07	11.07	11.07	0	11.07
PPHPU.US	PHP Ventures Acquisition Corp. Units	20240628	11.2	11.2	11.2	11.2	0	11.2
PPIH.US	Perma	20240628	8.965	8.965	8.8021	8.9	6331	8.9	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20240628	3.91	3.97	3.86	3.97	57721	3.97	up	down	incorrect
PPTA.US	Midas Gold Corp.	20240628	5.14	5.28	5.01	5.2	674600	5.2	up	up	correct
PRAA.US	PRA Group Inc	20240628	19.48	19.785	19.17	19.66	445389	19.66	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20240628	39.91	42.32	39.201	41.36	3296469	41.36	up	up	correct
PRCH.US	Porch Group Inc	20240628	1.53	1.63	1.44	1.51	11165702	1.51	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20240628	60.05	61.53	59.71	61.09	1557237	61.09	up	down	incorrect
PRDEX.US	PREDEX Funds	20240628	23.48	23.48	23.48	23.48	0	23.48
PRDO.US	Perdoceo Education Corporation	20240628	20.9	21.78	20.9	21.42	1945342	21.42	up	up	correct
PRFT.US	Perficient Inc	20240628	74.65	75.0897	74.61	74.79	845809	74.79	up	up	correct
PRFX.US	PainReform Ltd	20240628	0.5	0.5	0.47	0.48	79798	0.48	down	down	correct
PRGS.US	Progress Software Corporation	20240628	54.4	55.37	53.775	54.26	968700	54.26	down	down	correct
PRIM.US	Primoris Services Corporation	20240628	51.49	52.09	49.215	49.89	2881181	49.89	down	down	correct
PRIVX.US	Sharespost 100 Fund	20240628	39.51	39.51	39.51	39.51	0	39.51
PRLD.US	Prelude Therapeutics Incorporated	20240628	3.71	3.88	3.6	3.81	208500	3.81	up	up	correct
PRLVX.US	PRLVX	20240628	38.85	38.85	38.85	38.85	0	38.85
PROC.US	Procaps Group S.A. Ordinary Shares	20240628	2.52	2.52	2.51	2.51	500	2.51	down	down	correct
PROF.US	Profound Medical Corp	20240628	8.88	8.88	8.35	8.39	17186	8.39	down	down	correct
PROV.US	Provident Financial Holdings Inc	20240628	12.5	12.5	12.5	12.5	1722	12.5
PRPH.US	ProPhase Labs Inc	20240628	4.27	4.27	4.0302	4.18	36911	4.18	down	down	correct
PRPL.US	Purple Innovation Inc	20240628	1.04	1.07	0.99	1.04	839904	1.04
PRPO.US	Precipio Inc	20240628	4.96	5.25	4.96	5.19	1954	5.19	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20240628	1.63	1.69	1.63	1.66	138233	1.66	up	up	correct
PRTA.US	Prothena Corporation plc	20240628	20.64	20.83	20.09	20.64	1236107	20.64
PRTC.US	PureTech Health plc	20240628	24.25	26.79	23.76	25	2453	25	up	up	correct
PRTG.US	Portage Biotech Inc	20240628	0.2286	0.325	0.2113	0.2122	8718092	0.2122	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20240628	4.89	5.39	4.7938	5.28	367940	5.28	up	up	correct
PRTS.US	CarParts.com Inc	20240628	1.05	1.11	0.9681	1	9373892	1	down	down	correct
PRVA.US	Privia Health Group Inc	20240628	17.3	17.495	16.885	17.38	1991988	17.38	up	down	incorrect
PSA.US	PQ	20240628	17.37	17.52	17.37	17.52	6540	17.52	up	up	correct
PSEC.US	Prospect Capital Corporation	20240628	5.53	5.58	5.49	5.53	1846881	5.53
PSHG.US	Performance Shipping Inc	20240628	2.06	2.18	2.01	2.16	83800	2.16	up	up	correct
PSMT.US	PriceSmart Inc	20240628	80.72	81.3	80.22	81.2	269990	81.2	up	up	correct
PSNL.US	Personalis Inc	20240628	1.24	1.24	1.17	1.17	126517	1.17	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20240628	17.93	17.93	17.93	17.93	0	17.93
PSTV.US	Plus Therapeutics Inc	20240628	1.47	1.49	1.42	1.47	20790	1.47
PSTX.US	Poseida Therapeutics Inc	20240628	2.73	2.99	2.69	2.92	1976373	2.92	up	up	correct
PT.US	Pintec Technology Holdings Limited	20240628	1.05	1.11	1.04	1.065	171744	1.065	up	up	correct
PTC.US	PTC Inc	20240628	181.88	184.48	181.26	181.67	1660068	181.67	down	down	correct
PTCT.US	PTC Therapeutics Inc	20240628	29.25	32.41	28.72	30.58	3274380	30.58	up	up	correct
PTDEX.US	PREDEX	20240628	23.56	23.56	23.56	23.56	0	23.56
PTEN.US	Patterson	20240628	10.31	10.43	10.225	10.36	16327630	10.36	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20240628	35.46	35.49	33.38	34.65	4436237	34.65	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20240628	0.9	0.905	0.9	0.905	2690	0.905	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20240628	0.0085	0.0085	0.0082	0.0082	11009	0.0082	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20240628	9.92	9.9817	9.59	9.72	2218555	9.72	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20240628	19.3	19.7	19.26	19.62	38905	19.62	up	up	correct
PTON.US	Peloton Interactive Inc	20240628	3.47	3.49	3.19	3.38	55327168	3.38	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20240628	0.44	0.48	0.425	0.458	174900	0.458	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20240628	16.25	17.84	15.74	17.37	127439	17.37	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20240628	11.29	11.44	11.1	11.32	768273	11.32	up	up	correct
PUBM.US	PubMatic Inc	20240628	19.78	20.39	19.43	20.31	2062937	20.31	up	up	correct
PUCK.US	Goal Acquisitions Corp	20240628	10.8	10.8	10.8	10.8	100	10.8
PUCKU.US	Goal Acquisitions Corp	20240628	10.57	10.57	10.57	10.57	0	10.57
PULM.US	Pulmatrix Inc	20240628	1.93	1.97	1.92	1.93	12519	1.93
PVBC.US	Provident Bancorp Inc	20240628	10.13	10.72	10.02	10.19	1967614	10.19	up	up	correct
PWDEX.US	PREDEX	20240628	23.56	23.56	23.56	23.56	0	23.56
PWFL.US	PowerFleet Inc	20240628	4.6	4.71	4.3797	4.57	13698640	4.57	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20240628	21.36	21.475	20.26	20.55	949177	20.55	down	down	correct
PWP.US	Perella Weinberg Partners	20240628	15.6	16.35	15.6	16.25	2843331	16.25	up	up	correct
PXLW.US	Pixelworks Inc	20240628	0.9977	0.9977	0.952	0.9832	329597	0.9832	down	down	correct
PXS.US	Pyxis Tankers Inc	20240628	5.05	5.15	5.05	5.09	19003	5.09	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20240628	24.96	24.98	24.96	24.98	1200	24.98	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20240628	1.2	1.22	1.2	1.2	1280	1.2
PYCR.US	Paycor HCM Inc. Common Stock	20240628	12.53	12.73	12.48	12.7	2429923	12.7	up	up	correct
PYPD.US	PolyPid Ltd	20240628	4.25	4.4	4.125	4.3	15600	4.3	up	up	correct
PYPL.US	PayPal Holdings Inc	20240628	58.32	58.76	57.9	58.03	28102000	58.03	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20240628	3.22	3.5	3.13	3.31	7130601	3.31	up	down	incorrect
PZZA.US	Papa John's International Inc	20240628	46.88	47.17	46.49	46.98	2023729	46.98	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20240628	196	203.94	195.61	199.18	15547480	199.18	up	up	correct
QCRH.US	QCR Holdings Inc	20240628	58	60.15	58	60	321835	60	up	up	correct
QDEL.US	Quidel Corporation	20240628	33.56	33.57	32.71	33.22	948090	33.22	down	down	correct
QFIN.US	360 DigiTech Inc	20240628	19.63	19.87	19.24	19.73	1864278	19.73	up	up	correct
QH.US	Quhuo Limited	20240628	0.4403	0.5	0.4401	0.4551	73522	0.4551	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20240628	3.14	3.24	3.1	3.22	1609900	3.22	up	up	correct
QIWI.US	QIWI plc	20240628	5.67	5.67	5.67	5.67	0	5.67
QLGN.US	Qualigen Therapeutics Inc	20240628	0.1759	0.1848	0.1602	0.1723	875726	0.1723	down	down	correct
QLI.US	Qilian International Holding Group Limited	20240628	3.11	3.799	3.06	3.322	49283	3.322	up	up	correct
QLYS.US	Qualys Inc	20240628	142.82	143.985	141.86	142.6	469603	142.6	down	down	correct
QMCO.US	Quantum Corporation	20240628	0.4368	0.4523	0.4091	0.4091	269802	0.4091	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20240628	0.6015	0.6015	0.58	0.58	37421	0.58	down	up	incorrect
QNST.US	QuinStreet Inc	20240628	15.34	16.775	15.34	16.59	960539	16.59	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20240628	24.92	25.15	24.79	25.08	263700	25.08	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20240628	8.51	8.98	8.435	8.8	2076471	8.8	up	up	correct
QRTEA.US	Qurate Retail Inc	20240628	0.66	0.66	0.6207	0.63	5785835	0.63	down	down	correct
QRTEB.US	Qurate Retail Inc	20240628	4.009	4.23	3.98	4.23	30797	4.23	up	down	incorrect
QRTEP.US	Qurate Retail Inc	20240628	42.2	42.69	42.05	42.05	28500	42.05	down	up	incorrect
QRVO.US	Qorvo Inc	20240628	113.5	116.44	113.35	116.04	2010600	116.04	up	up	correct
QSI.US	Quantum	20240628	0.971	1.1	0.95	1.05	3170200	1.05	up	up	correct
QSIAW.US	Quantum	20240628	0.1724	0.1725	0.125	0.125	0	0.125	down	down	correct
QTRX.US	Quanterix Corporation	20240628	13	13.26	12.65	13.21	667894	13.21	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20240628	0.61	0.61	0.5024	0.5024	2138278	0.5024	down	down	correct
QUIK.US	QuickLogic Corporation	20240628	10.29	10.87	10.29	10.39	1949694	10.39	up	up	correct
QURE.US	uniQure N.V	20240628	4.5	4.58	4.31	4.48	435444	4.48	down	up	incorrect
RAIL.US	FreightCar America Inc	20240628	3.67	3.7	3.45	3.49	54982	3.49	down	up	incorrect
RAND.US	Rand Capital Corporation	20240628	15.41	15.5	15.19	15.22	1313	15.22	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20240628	3.88	3.96	3.52	3.8	70828	3.8	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20240628	2.89	3.06	2.81	3.05	1453427	3.05	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20240628	41.54	41.78	40.73	41.1	1581636	41.1	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20240628	2.09	2.09	1.9	1.98	20973	1.98	down	up	incorrect
RBB.US	RBB Bancorp	20240628	18.34	18.91	18.34	18.81	326316	18.81	up	up	correct
RBBN.US	Ribbon Communications Inc	20240628	3.17	3.33	3.15	3.29	1169653	3.29	up	up	correct
RBCAA.US	Republic Bancorp Inc	20240628	50.62	54.44	48.9048	53.61	91522	53.61	up	up	correct
RBCN.US	Rubicon Technology Inc	20240628	0.73	0.73	0.73	0.73	1	0.73
RBKB.US	Rhinebeck Bancorp Inc	20240628	7.92	7.92	7.86	7.86	311	7.86	down	down	correct
RCAT.US	Red Cat Holdings Inc	20240628	1.12	1.19	1.09	1.15	568679	1.15	up	up	correct
RCEL.US	AVITA Medical Inc	20240628	7.97	8.14	7.84	7.92	316400	7.92	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20240628	9.79	9.79	9.79	9.79	0	9.79
RCICX.US	Resource Credit Income Fund Class C	20240628	9.91	9.91	9.91	9.91	0	9.91
RCIIX.US	Resource Credit Income Fund Class I Shar	20240628	9.81	9.81	9.81	9.81	0	9.81
RCILX.US	RCILX	20240628	9.79	9.79	9.79	9.79	0	9.79
RCIWX.US	Resource Credit Income Fund Class W Shar	20240628	9.79	9.79	9.79	9.79	0	9.79
RCKT.US	Rocket Pharmaceuticals Inc	20240628	19	21.6	18.6	21.53	4001952	21.53	up	down	incorrect
RCKY.US	Rocky Brands Inc	20240628	36.17	37.365	35.8201	36.96	310153	36.96	up	up	correct
RCM.US	R1 RCM Inc	20240628	12.5	12.655	12.47	12.56	2679122	12.56	up	up	correct
RCMT.US	RCM Technologies Inc	20240628	18.6	18.83	18.4205	18.72	65622	18.72	up	up	correct
RCON.US	Recon Technology Ltd	20240628	1.455	1.455	1.4101	1.44	2901	1.44	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20240628	2	2.12	1.9001	2.12	11078	2.12	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20240628	0.0051	0.0051	0.0051	0.0051	59991	0.0051
RDCM.US	RADCOM Ltd	20240628	9.16	9.35	9.15	9.35	37497	9.35	up	up	correct
RDFN.US	Redfin Corporation	20240628	6.03	6.0465	5.86	6.01	4923340	6.01	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20240628	0.375	0.3772	0.3614	0.3707	87613	0.3707	down	down	correct
RDI.US	Reading International Inc	20240628	1.43	1.48	1.42	1.42	21327	1.42	down	up	incorrect
RDIB.US	Reading International Inc	20240628	14.29	15.2	12.69	13.4	10209	13.4	down	down	correct
RDNT.US	RadNet Inc	20240628	59.09	60.89	58.29	58.92	1904607	58.92	down	down	correct
RDUS.US	Radius Health Inc	20240628	14.83	15.42	14.76	15.27	683900	15.27	up	up	correct
RDVT.US	Red Violet Inc	20240628	24.72	25.45	24.27	25.4	162747	25.4	up	up	correct
RDWR.US	Radware Ltd	20240628	18.08	18.47	18.08	18.24	640038	18.24	up	up	correct
REAL.US	The RealReal Inc	20240628	3.22	3.23	3.095	3.19	15775563	3.19	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20240628	3.92	4.18	3.76	4.06	13719740	4.06	up	up	correct
REE.US	REE Automotive Ltd.	20240628	3.85	4.04	3.8	3.917	3800	3.917	up	up	correct
REED.US	Reed's Inc	20240628	1.5	1.73	1.35	1.67	2600	1.67	up	up	correct
REFR.US	Research Frontiers Incorporated	20240628	1.88	1.8807	1.78	1.84	13733	1.84	down	down	correct
REG.US	Regency Centers Corporation	20240628	62.26	62.57	61.6	62.2	1660719	62.2	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20240628	1054.8101	1057.22	1041.78	1051.03	750600	1051.03	down	up	incorrect
REKR.US	Rekor Systems Inc	20240628	1.57	1.61	1.51	1.55	9501908	1.55	down	up	incorrect
RELI.US	Reliance Global Group Inc	20240628	0.25	0.25	0.2201	0.2262	238402	3.8454	down	down	correct
RELIW.US	Reliance Global Group Inc	20240628	0.0656	0.0656	0.0656	0.0656	178	0.0656
RELL.US	Richardson Electronics Ltd	20240628	12.01	12.09	11.73	11.89	131571	11.89	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20240628	12.2	12.26	11.965	12.12	8132566	12.12	down	up	incorrect
REPL.US	Replimune Group Inc	20240628	8.55	9	8.3	9	1784172	9	up	down	incorrect
RETO.US	ReTo Eco	20240628	2.96	3.0799	2.6501	2.92	318279	2.92	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20240628	28.34	28.42	27.861	27.98	647391	27.98	down	down	correct
RFIL.US	RF Industries Ltd	20240628	3.49	3.49	3.45	3.49	2749	3.49
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20240628	3.52	3.52	3.35	3.36	1647	3.36	down	down	correct
RGCO.US	RGC Resources Inc	20240628	20.57	20.85	20.01	20.45	128575	20.45	down	down	correct
RGEN.US	Repligen Corporation	20240628	126.77	128.4574	124.09	126.06	1166584	126.06	down	down	correct
RGLD.US	Royal Gold Inc	20240628	126.06	127.16	124.25	125.16	353098	124.7732	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20240628	2	2	1.66	1.785	8108865	1.785	down	down	correct
RGNX.US	REGENXBIO Inc	20240628	11.63	12	11.43	11.7	1563503	11.7	up	down	incorrect
RGP.US	Resources Connection Inc	20240628	11.05	11.165	10.92	11.04	608700	11.04	down	down	correct
RIBT.US	RiceBran Technologies	20240628	0.14	0.16	0.12	0.16	28300	0.16	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20240628	43.6	44.4	43.49	43.56	291572	43.56	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20240628	9.29	9.6532	8.22	8.22	1053414	8.22	down	down	correct
RILY.US	B. Riley Financial Inc	20240628	17.33	18.48	17.13	17.64	970761	17.64	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20240628	21.24	21.6	21.01	21.26	13500	21.26	up	up	correct
RILYM.US	RILYM	20240628	24.33	24.455	24.33	24.45	18300	24.45	up	up	correct
RILYN.US	B. Riley Financial Inc	20240628	19.2	19.45	19.02	19.13	39000	19.13	down	down	correct
RILYP.US	B. Riley Financial Inc	20240628	18.7	18.99	18.4	18.76	9000	18.76	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20240628	17.11	17.7	17.05	17.51	13700	17.51	up	down	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20240628	14.95	15.25	14.802	14.94	57800	14.94	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20240628	9.17	9.2	8.96	9.14	31572032	9.14	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20240628	14.49	15.12	13.21	13.42	88110273	13.42	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20240628	3.2	3.2	3.15	3.15	774	3.15	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20240628	4.9	4.95	4.705	4.8	15030060	4.8	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20240628	6.31	6.575	6.05	6.52	3129136	6.52	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20240628	3.01	3.04	2.96	3	57786	3	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20240628	1.5	1.5	1.34	1.34	3550136	1.34	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20240628	11.69	11.74	11.46	11.74	4040	11.74	up	up	correct
RMBL.US	RumbleON Inc	20240628	4.35	4.4	4.09	4.1	2197642	4.1	down	down	correct
RMBS.US	Rambus Inc	20240628	57.38	59.31	57.16	58.76	2531930	58.76	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20240628	2.33	2.415	2.2	2.2	79450	2.2	down	up	incorrect
RMNI.US	Rimini Street Inc	20240628	3.1	3.19	3.07	3.07	1929936	3.07	down	down	correct
RMR.US	The RMR Group Inc	20240628	22.92	22.97	22.35	22.6	666213	22.6	down	down	correct
RMTI.US	Rockwell Medical Inc	20240628	1.75	1.76	1.68	1.76	292490	1.76	up	up	correct
RNA.US	Avidity Biosciences Inc	20240628	40.56	41.5	40.01	40.85	7725022	40.85	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20240628	1	1.02	0.9001	1.005	217592	1.005	up	down	incorrect
RNLX.US	Renalytix Plc	20240628	0.256	0.281	0.22	0.231	863900	0.231	down	down	correct
RNST.US	Renasant Corporation	20240628	30.23	30.8	30.1525	30.54	690278	30.54	up	up	correct
RNW.US	Renew Energy Global PLC	20240628	6.41	6.45	6.12	6.24	1757032	6.24	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20240628	0.56	0.56	0.55	0.55	500	0.55	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20240628	1.23	1.23	1.13	1.13	28690	1.13	down	up	incorrect
ROAD.US	Construction Partners Inc	20240628	55.82	57.063	54.79	55.21	528051	55.21	down	down	correct
ROCK.US	Gibraltar Industries Inc	20240628	68.96	69.59	67.67	68.55	393683	68.55	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20240628	12.5	12.52	12.32	12.43	3135950	12.43	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20240628	10.575	10.75	10.44	10.57	11362890	10.57	down	down	correct
ROKU.US	Roku Inc	20240628	59.56	60.98	59.51	59.93	4896008	59.93	up	up	correct
ROOT.US	Root Inc	20240628	50.23	52.0973	49.753	51.61	1623619	51.61	up	up	correct
ROST.US	Ross Stores Inc	20240628	145.75	146.35	144.87	145.32	8585963	145.32	down	down	correct
RPAY.US	Repay Holdings Corporation	20240628	10.71	10.86	10.39	10.56	1835979	10.56	down	up	incorrect
RPD.US	Rapid7 Inc	20240628	43.16	44.28	42.99	43.23	2548490	43.23	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20240628	1.59	1.63	1.51	1.51	1651700	1.51	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20240628	0.6901	0.694	0.6442	0.66	85470	0.66	down	down	correct
RPRX.US	Royalty Pharma plc	20240628	26.77	26.88	26.14	26.37	5222619	26.37	down	down	correct
RPTX.US	Repare Therapeutics Inc	20240628	3.4	3.407	3.27	3.3	118104	3.3	down	down	correct
RRBI.US	Red River Bancshares Inc	20240628	47.99	48	47.6	47.99	51425	47.99
RRGB.US	Red Robin Gourmet Burgers Inc	20240628	7.88	7.9536	7.35	7.57	2493305	7.57	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20240628	54.98	55.64	54.39	54.93	955872	54.93	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20240628	0.193	0.2	0.1853	0.1916	653069	0.1916	down	up	incorrect
RSSS.US	Research Solutions Inc	20240628	2.66	2.66	2.5261	2.55	28777	2.55	down	down	correct
RSVR.US	Reservoir Media Inc	20240628	7.26	8.02	7.26	7.9	325833	7.9	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20240628	0.8	1.5	0.8	1.5	82800	1.5	up	up	correct
RUN.US	Sunrun Inc	20240628	13.27	13.35	11.55	11.86	43267008	11.86	down	down	correct
RUSHA.US	Rush Enterprises Inc	20240628	42.62	42.775	41.62	41.87	842386	41.87	down	down	correct
RUSHB.US	Rush Enterprises Inc	20240628	39.1	39.24	37.85	39.24	64861	39.24	up	up	correct
RVMD.US	Revolution Medicines Inc	20240628	38.32	38.96	37.76	38.81	4136601	38.81	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20240628	2.58	2.64	2.47	2.57	6732956	2.57	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20240628	1.28	1.3	1.26	1.28	67201	1.28
SNY.US	Sanofi	20240628	48.12	48.96	48.045	48.52	3048949	48.52	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20240628	0.285	0.285	0.2493	0.27	10507	0.27	down	down	correct
RVSB.US	Riverview Bancorp Inc	20240628	3.9	4.12	3.9	3.99	481845	3.99	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20240628	11.83	11.83	11.715	11.76	283600	11.76	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20240628	7.57	7.7	7.1501	7.5	22314534	7.5	down	down	correct
RXST.US	RxSight Inc. Common Stock	20240628	59.69	60.81	58.6825	60.17	1396782	60.17	up	up	correct
RXT.US	Rackspace Technology Inc	20240628	3.01	3.1789	2.93	2.98	2501375	2.98	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20240628	115.83	117.17	115.83	116.44	893470	116.44	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20240628	40.37	41.14	39.458	41.06	1094651	41.06	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20240628	25.19	25.28	25.1	25.15	80300	25.15	down	down	correct
RZLT.US	Rezolute Inc	20240628	4.01	4.35	4.01	4.3	356461	4.3	up	up	correct
SABR.US	Sabre Corporation	20240628	2.7	2.71	2.55	2.67	10572254	2.67	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20240628	3.036	3.17	2.885	3.1	12745	3.1	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20240628	0.0474	0.0474	0.0474	0.0474	4115	0.0474
SAFT.US	Safety Insurance Group Inc	20240628	75.06	75.73	73.74	75.03	143641	75.03	down	down	correct
SAGE.US	Sage Therapeutics Inc	20240628	10.75	10.88	10.55	10.86	2980861	10.86	up	up	correct
SAIA.US	Saia Inc	20240628	463.13	477.505	463.13	474.29	1001529	474.29	up	up	correct
SALM.US	Salem Media Group Inc	20240628	0.225	0.24	0.225	0.23	22328	0.23	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20240628	15.1	15.6	15.1	15.59	408337	15.59	up	up	correct
SANA.US	Sana Biotechnology Inc	20240628	5.42	5.55	5.285	5.46	9210101	5.46	up	up	correct
SANM.US	Sanmina Corporation	20240628	66.21	66.555	65.4	66.25	835424	66.25	up	up	correct
SANW.US	S&W Seed Company	20240628	0.3686	0.3949	0.36	0.36	165446	0.36	down	up	incorrect
SASR.US	Sandy Spring Bancorp Inc	20240628	23.75	24.41	23.75	24.36	1042548	24.36	up	up	correct
SATS.US	EchoStar Corporation	20240628	17.88	18.25	17.55	17.81	1396779	17.81	down	down	correct
SAVA.US	Cassava Sciences Inc	20240628	18.95	19.06	8.79	12.35	17899529	12.35	down	down	correct
SBAC.US	SBA Communications Corporation	20240628	197.61	198.79	195.06	196.3	1463509	196.3	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20240628	23.53	23.95	23.46	23.64	647654	23.64	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20240628	0.61	0.64	0.56	0.6	19400	0.6	down	down	correct
SBFG.US	SB Financial Group Inc	20240628	13.93	14	13.78	14	3784	14	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20240628	12.4	13.53	12.315	13.33	1669797	13.33	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20240628	24.42	24.51	24.28	24.38	1358177	24.38	down	down	correct
SBNY.US	Signature Bank	20240628	2.19	2.19	1.9	2.19	24959	2.19
SBRA.US	Sabra Health Care REIT Inc	20240628	15.18	15.43	15.17	15.4	4534484	15.4	up	up	correct
SBSI.US	Southside Bancshares Inc	20240628	26.98	27.7	26.82	27.61	391787	27.61	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20240628	4.97	5.35	4.96	5.23	225495	5.23	up	up	correct
SBUX.US	Starbucks Corporation	20240628	78.72	78.88	77.61	77.85	13207500	77.85	down	down	correct
SCHL.US	Scholastic Corporation	20240628	35.27	35.71	34.8649	35.47	478919	35.47	up	up	correct
SCKT.US	Socket Mobile Inc	20240628	1.0802	1.09	1.0647	1.08	19383	1.08	down	down	correct
SCOR.US	comScore Inc	20240628	14.05	14.19	14.05	14.19	2058	14.19	up	up	correct
SCPH.US	scPharmaceuticals Inc	20240628	4.36	4.39	4.19	4.35	410927	4.35	down	down	correct
SCPS.US	Scopus BioPharma Inc	20240628	0.0001	0.0001	0.0001	0.0001	0	0.0001
SCSC.US	ScanSource Inc	20240628	44.2	44.59	43.625	44.31	367291	44.31	up	up	correct
SCVL.US	Shoe Carnival Inc	20240628	36.69	37.13	36	36.89	596798	36.89	up	down	incorrect
SCWX.US	SecureWorks Corp	20240628	6.42	7.1	6.36	7	94502	7	up	up	correct
SCYX.US	SCYNEXIS Inc	20240628	2.04	2.07	1.94	2	105631	2	down	down	correct
SDGR.US	Schrödinger Inc	20240628	19.51	19.72	18.91	19.34	1052600	19.34	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20240628	4.23	4.34	4.05	4.29	815995	4.29	up	up	correct
SEAC.US	SeaChange International Inc	20240628	6.5	6.5	6.5	6.5	15	6.5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20240628	5.47	5.9	5.44	5.75	3852472	5.75	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20240628	0.637	0.767	0.637	0.71	2200	0.71	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20240628	25.19	25.47	24.5	25.26	4422444	25.26	up	up	correct
SEED.US	Origin Agritech Limited	20240628	4.92	4.92	4.69	4.8	12463	4.8	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20240628	0.603	0.6197	0.563	0.597	124185	0.597	down	down	correct
SEER.US	Seer Inc	20240628	1.78	1.81	1.65	1.68	7866418	1.68	down	down	correct
SEIC.US	SEI Investments Company	20240628	64.46	65.1725	64.31	64.69	953946	64.69	up	up	correct
SELF.US	Global Self Storage Inc	20240628	4.8	4.8892	4.7114	4.86	45058	4.86	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20240628	57.91	57.97	57.1	57.4	63704	57.4	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20240628	58.4	60.99	58.4	60.99	199	60.99	up	up	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20240628	5.66	6.065	5.41	5.92	3750932	5.92	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20240628	61.67	63.48	61.31	63.19	714034	62.89	up	up	correct
SFIX.US	Stitch Fix Inc	20240628	4.07	4.2	3.945	4.15	5325322	4.15	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20240628	82.93	83.71	82.205	83.66	1939997	83.66	up	up	correct
SFNC.US	Simmons First National Corporation	20240628	17.29	17.7	17.28	17.58	1089744	17.58	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20240628	28.08	29.24	28.08	29.24	68167	29.24	up	up	correct
SGA.US	Saga Communications Inc	20240628	15.53	16.4	15.53	15.75	16762	15.75	up	up	correct
SGBX.US	SG Blocks Inc	20240628	3.1	3.29	2.87	2.87	34933	2.87	down	down	correct
SGC.US	Superior Group of Companies Inc	20240628	19.16	19.48	18.72	18.91	2187504	18.91	down	up	incorrect
SGH.US	SMART Global Holdings Inc	20240628	23.13	23.25	22.65	22.87	1137334	22.87	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20240628	6.54	6.76	6.294	6.67	1911765	6.67	up	up	correct
SGMA.US	SigmaTron International Inc	20240628	5.39	5.8	5.39	5.59	28335	5.59	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20240628	12.67	12.6796	11.95	12.03	446481	12.03	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20240628	0.4071	0.42	0.3526	0.3583	20221130	0.3583	down	down	correct
SGRP.US	SPAR Group Inc	20240628	2.4	2.41	2.32	2.41	212807	2.41	up	up	correct
SGRY.US	Surgery Partners Inc	20240628	24.68	24.94	23.335	23.79	4282377	23.79	down	down	correct
SHBI.US	Shore Bancshares Inc	20240628	11.13	11.55	11.0901	11.45	551652	11.45	up	up	correct
SHC.US	Sotera Health Company	20240628	11.96	11.98	11.61	11.87	2883487	11.87	down	down	correct
SHCR.US	Sharecare Inc	20240628	1.37	1.38	1.35	1.35	45286246	1.35	down	down	correct
SHCRW.US	Sharecare Inc	20240628	0.08	0.08	0.08	0.08	11200	0.08
SHEN.US	Shenandoah Telecommunications Company	20240628	16.18	16.49	16.08	16.33	570787	16.33	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20240628	10.17	10.18	9.72	9.87	162700	9.87	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20240628	6.49	6.54	6.115	6.24	9641500	6.24	down	down	correct
SHO.US	PI	20240628	20.07	20.44	20.07	20.12	16125	20.12	up	up	correct
SHOO.US	Steven Madden Ltd	20240628	42.5	42.8	41.7	42.3	1700893	42.3	down	down	correct
SHYF.US	The Shyft Group Inc	20240628	12.18	12.36	11.82	11.86	1846300	11.86	down	down	correct
SIBN.US	SI	20240628	12.48	13	12.47	12.93	1054189	12.93	up	up	correct
SIEB.US	Siebert Financial Corp	20240628	1.7499	1.7499	1.73	1.74	12118	1.74	down	up	incorrect
SIFY.US	Sify Technologies Limited	20240628	0.4391	0.4607	0.4391	0.44	168648	0.44	up	up	correct
SIGA.US	SIGA Technologies Inc	20240628	7.33	7.62	7.25	7.59	1071918	7.59	up	up	correct
SIGI.US	Selective Insurance Group Inc	20240628	93.31	94.15	92.79	93.83	1013611	93.83	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20240628	18.16	18.27	18.15	18.15	2900	18.15	down	down	correct
SILC.US	Silicom Ltd	20240628	15.19	15.3	15.04	15.12	14947	15.12	down	up	incorrect
SILK.US	Silk Road Medical Inc	20240628	26.9	27.04	26.87	27.04	3783111	27.04	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20240628	80.35	81.61	80.02	80.99	206040	80.99	up	up	correct
SINT.US	Sintx Technologies Inc	20240628	5.16	5.6099	4.8	4.8	107493	4.8	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20240628	2.75	2.86	2.74	2.83	82207200	2.83	up	down	incorrect
SISI.US	Shineco Inc	20240628	2.94	3.14	2.56	2.6	287682	2.6	down	down	correct
SITM.US	SiTime Corporation	20240628	124.29	128.325	122.77	124.38	388647	124.38	up	up	correct
SJ.US	Scienjoy Holding Corporation	20240628	0.94	0.95	0.93	0.949	10208	0.949	up	down	incorrect
SKIN.US	The Beauty Health Company	20240628	1.91	1.93	1.804	1.92	1677419	1.92	up	up	correct
SKYT.US	SkyWater Technology Inc	20240628	7.55	7.83	7.47	7.65	1419538	7.65	up	up	correct
SKYW.US	SkyWest Inc	20240628	81.91	83.25	81	82.07	525004	82.07	up	up	correct
SLAB.US	Silicon Laboratories Inc	20240628	110.62	112.6	109.1	110.63	532335	110.63	up	up	correct
SLAMU.US	Slam Corp	20240628	11.12	11.12	11.12	11.12	0	11.12
SLAMW.US	Slam Corp	20240628	0.26	0.3	0.2078	0.2488	130663	0.2488	down	down	correct
SLDB.US	Solid Biosciences Inc	20240628	5.77	6.03	5.54	5.67	4378149	5.67	down	down	correct
SLGL.US	Sol	20240628	0.891	0.93	0.87	0.89	109171	0.89	down	down	correct
SLGN.US	Silgan Holdings Inc	20240628	43.12	43.35	42.11	42.33	1032750	42.33	down	down	correct
SLM.US	SLM Corporation	20240628	20.69	21.17	20.64	20.79	4061406	20.79	up	up	correct
SLMBP.US	SLM Corporation	20240628	75.57	75.99	75.57	75.78	2800	75.78	up	up	correct
SLN.US	Silence Therapeutics plc	20240628	20	20	18.95	19	290651	19	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20240628	3.95	3.95	3.82	3.85	2183	3.85	down	down	correct
SLNH.US	Soluna Holdings Inc	20240628	6.31	6.92	5.97	6.09	337773	6.09	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20240628	5.02	5.32	4.985	5.32	5500	5.32	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20240628	42.49	43	40.4	40.8	3615558	40.8	down	down	correct
SLP.US	Simulations Plus Inc	20240628	49.32	49.7145	48.2	48.62	217796	48.62	down	down	correct
SLRC.US	SLR Investment Corp	20240628	16.14	16.22	16.005	16.09	110519	16.09	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20240628	2.4	2.7	2.35	2.38	141686	2.38	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20240628	1.16	1.22	1.1	1.19	767770	1.19	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20240628	43.22	45.27	43.22	45.01	115108	45.01	up	up	correct
SMBK.US	SmartFinancial Inc	20240628	22.97	23.73	22.85	23.67	205532	23.67	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20240628	899	899.88	815.2	819.35	16505900	819.35	down	down	correct
SMID.US	Smith	20240628	28.2	29.8912	27.455	27.69	592053	27.69	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20240628	0.015	0.015	0.015	0.015	7200	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20240628	34.89	35.21	33.79	34.4	352867	34.4	down	down	correct
SMMT.US	Summit Therapeutics Inc	20240628	7.9	8.05	7.63	7.8	4583653	7.8	down	down	correct
SMPL.US	The Simply Good Foods Company	20240628	35.79	36.33	35.53	36.13	1687447	36.13	up	up	correct
SMSI.US	Smith Micro Software Inc	20240628	2.21	2.25	2.2	2.21	38789	2.21
SMTC.US	Semtech Corporation	20240628	28.95	30.4	28.95	29.88	3923016	29.88	up	up	correct
SMTI.US	Sanara MedTech Inc	20240628	28.465	28.8285	27.7	28.22	50934	28.22	down	down	correct
SNAX.US	Stryve Foods Inc	20240628	1.75	1.7699	1.645	1.75	10972	1.75
SNBR.US	Sleep Number Corporation	20240628	9.68	9.98	9.32	9.57	1230328	9.57	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20240628	8.05	9.4999	8.02	9.3	64283	9.3	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20240628	21.57	22.62	21.57	21.96	60900	21.96	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20240628	12.13	12.59	12.02	12.56	978103	12.56	up	up	correct
SND.US	Smart Sand Inc	20240628	2.08	2.11	2.02	2.11	79384	2.11	up	down	incorrect
SNDL.US	Sundial Growers Inc	20240628	1.93	1.95	1.855	1.9	2119692	1.9	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20240628	20.73	20.85	20.03	20.53	3362978	20.53	down	down	correct
SNES.US	SenesTech Inc	20240628	0.5772	0.5997	0.5429	0.576	73829	0.576	down	down	correct
SNEX.US	StoneX Group Inc	20240628	74.03	75.72	73.6	75.31	450900	75.31	up	up	correct
SNFCA.US	Security National Financial Corporation	20240628	7.3619	7.6762	7.2095	7.6095	1863987	7.2472	up	down	incorrect
SNGX.US	Soligenix Inc	20240628	2.68	3.2	2.5	2.58	277970	2.58	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20240628	0.2	0.2367	0.1963	0.2122	6005401	0.2122	up	up	correct
SNPS.US	Synopsys Inc	20240628	596.82	608.16	593.9	595.06	1019091	595.06	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20240628	4.1	4.15	3.97	4.1	13669	4.1
SNSE.US	Sensei Biotherapeutics Inc	20240628	0.66	0.694	0.6201	0.6201	43597	0.6201	down	down	correct
SNT.US	Senstar Technologies Ltd.	20240628	1.8633	1.8633	1.7444	1.8	11637	1.8	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20240628	2.062	2.14	1.94	1.94	8517	1.94	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20240628	6.6	6.65	6.53	6.61	30002049	6.61	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20240628	1.19	1.1901	1.15	1.15	52827	1.15	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20240628	18.41	18.41	18.31	18.32	2800	18.32	down	down	correct
SOHON.US	Sotherly Hotels Inc	20240628	19.59	19.59	19.2	19.2	200	19.2	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20240628	18.475	18.5	18.45	18.45	300	18.45	down	up	incorrect
SOHU.US	Sohu.com Limited	20240628	14.4	14.4	13.83	13.92	93104	13.92	down	up	incorrect
SONM.US	Sonim Technologies Inc	20240628	1.03	1.045	1	1	375773	1	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20240628	0.95	0.96	0.92	0.9375	31328	0.9375	down	down	correct
SONO.US	Sonos Inc	20240628	14.59	14.93	14.59	14.76	2310048	14.76	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20240628	1.17	1.34	1.1202	1.33	99388	1.33	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20240628	4.63	4.63	4.35	4.58	64037	4.58	down	up	incorrect
SOTK.US	Sono	20240628	4.0296	4.0296	3.83	3.87	43121	3.87	down	up	incorrect
SPCB.US	SuperCom Ltd	20240628	0.19	0.21	0.19	0.2	3899600	0.2	up	up	correct
SPFI.US	South Plains Financial Inc	20240628	26.83	27	26.69	27	269983	27	up	up	correct
SPI.US	SPI Energy Co. Ltd	20240628	0.4835	0.4835	0.45	0.45	42048	0.45	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20240628	34.31	34.56	33.75	33.93	307652	33.93	down	down	correct
SPOK.US	Spok Holdings Inc	20240628	14.65	14.855	14.62	14.81	293450	14.81	up	up	correct
SPRB.US	Spruce Biosciences Inc	20240628	0.5301	0.5424	0.5176	0.5177	537917	0.5177	down	down	correct
SPRO.US	Spero Therapeutics Inc	20240628	1.34	1.34	1.29	1.3	47354	1.3	down	down	correct
SPSC.US	SPS Commerce Inc	20240628	189.71	191.335	185.903	188.16	493983	188.16	down	down	correct
SPT.US	Sprout Social Inc	20240628	34.33	35.87	33.59	35.68	2644561	35.68	up	up	correct
SPTN.US	SpartanNash Company	20240628	18.58	18.8	18.45	18.76	480607	18.76	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20240628	2.51	2.55	2.385	2.41	5684775	2.41	down	down	correct
SPWR.US	SunPower Corporation	20240628	2.98	3.035	2.865	2.96	6951210	2.96	down	down	correct
SQFT.US	Presidio Property Trust Inc	20240628	0.695	0.7	0.676	0.6971	14540	0.6971	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20240628	16.01	16.21	16.01	16.168	3600	16.168	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20240628	0.0107	0.0107	0.0107	0.0107	11500	0.0107
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20240628	10.99	11.19	10.925	11.18	269006	11.18	up	down	incorrect
SRAX.US	SRAX Inc	20240628	0.3998	0.3998	0.11	0.29	4600	0.29	down	down	correct
SRCE.US	1st Source Corporation	20240628	52.33	53.74	52.33	53.62	489677	53.62	up	up	correct
SRCL.US	Stericycle Inc	20240628	57.72	58.28	57.68	58.13	1369515	58.13	up	up	correct
SRDX.US	Surmodics Inc	20240628	41.95	42.04	41.93	42.04	946034	42.04	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20240628	157.96	159.77	156	158	1925528	158	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20240628	54.5	54.5	54.5	54.5	0	54.5
SRRK.US	Scholar Rock Holding Corporation	20240628	8.46	8.63	8.17	8.33	4402973	8.33	down	down	correct
SRTS.US	Sensus Healthcare Inc	20240628	5.32	5.4	5.13	5.33	135470	5.33	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20240628	9.55	11	9.47	10.95	7693	10.95	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20240628	0.0166	0.0166	0.0166	0.0166	935	0.0166
SSB.US	South State Corporation	20240628	75.12	77.05	74.955	76.42	1236646	76.42	up	up	correct
SSBI.US	Summit State Bank	20240628	9.43	9.45	9.25	9.45	6735	9.45	up	down	incorrect
SSBK.US	Southern States Bancshares Inc. Common Stock	20240628	26.75	27.43	25.8801	27.14	174971	27.14	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20240628	3.0501	3.16	3.05	3.07	7350	3.07	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20240628	62.5	62.74	62.11	62.67	1422638	62.67	up	up	correct
SSP.US	The E.W. Scripps Company	20240628	2.8	3.2	2.8	3.14	3461241	3.14	up	down	incorrect
SSRM.US	SSR Mining Inc	20240628	4.57	4.635	4.49	4.51	31436170	4.51	down	up	incorrect
SSSS.US	SuRo Capital Corp	20240628	4	4.06	3.95	4.01	75343	4.01	up	up	correct
SSTI.US	ShotSpotter Inc	20240628	11.43	12.49	11.37	12.18	283144	12.18	up	up	correct
SSYS.US	Stratasys Ltd	20240628	8.47	8.55	8.19	8.39	490507	8.39	down	down	correct
STAA.US	STAAR Surgical Company	20240628	47	48.232	46.93	47.61	906659	47.61	up	up	correct
STAB.US	Statera Biopharma Inc	20240628	0.0006	0.0006	0.0006	0.0006	380	0.0006
STAF.US	Staffing 360 Solutions Inc	20240628	2.21	2.929	1.95	2.1	811053	2.1	down	down	correct
STBA.US	S&T Bancorp Inc	20240628	32.94	33.62	32.68	33.39	259962	33.39	up	up	correct
STCN.US	Steel Connect Inc	20240628	12.59	12.84	12.49	12.84	15328	12.84	up	up	correct
STEP.US	StepStone Group Inc	20240628	46.12	46.76	45.48	45.89	673581	45.89	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20240628	14.57	14.95	14.57	14.8	966938	14.8	up	up	correct
STGW.US	MDC Partners Inc	20240628	6.82	7	6.74	6.82	1919058	6.82
STIM.US	Neuronetics Inc	20240628	1.86	1.95	1.75	1.8	173546	1.8	down	up	incorrect
STKL.US	SunOpta Inc	20240628	5.63	5.63	5.33	5.4	965347	5.4	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20240628	4.38	4.38	4.17	4.25	136525	4.25	down	down	correct
STLD.US	Steel Dynamics Inc	20240628	126.61	130.5999	126.58	129.5	2428798	129.5	up	up	correct
STNE.US	StoneCo Ltd	20240628	12.06	12.09	11.8	11.99	6765390	11.99	down	down	correct
STOK.US	Stoke Therapeutics Inc	20240628	13.6	13.68	12.86	13.51	3182272	13.51	down	down	correct
STRA.US	Strategic Education Inc	20240628	109.5	111.74	109.5	110.66	408980	110.66	up	up	correct
STRL.US	Sterling Construction Company Inc	20240628	121.31	124.5	116.29	118.34	759148	118.34	down	down	correct
STRM.US	Streamline Health Solutions Inc	20240628	0.5	0.5	0.4608	0.4608	76201	0.4608	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20240628	2.94	3.04	2.79	2.93	3878990	2.93	down	down	correct
STRR.US	Star Equity Holdings Inc	20240628	4.38	5.33	4.31	4.54	107219	4.54	up	up	correct
STRRP.US	Star Equity Holdings Inc	20240628	9.7	11.4	9.7	10.65	18800	10.65	up	up	correct
STRS.US	Stratus Properties Inc	20240628	24.94	25.49	24.02	25.22	56053	25.22	up	up	correct
STRT.US	Strattec Security Corporation	20240628	25.6	26.08	25	25	30154	25	down	down	correct
STTK.US	Shattuck Labs Inc	20240628	3.76	3.98	3.57	3.86	6403816	3.86	up	up	correct
STX.US	Seagate Technology Holdings plc	20240628	104.47	105.4699	103.115	103.27	1550052	103.27	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20240628	27.02	27.55	26.56	26.75	2640715	26.75	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20240628	3.12	3.2	3.03	3.19	175258	3.19	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20240628	0.2685	0.2685	0.2685	0.2685	100	0.2685
SVC.US	Service Properties Trust	20240628	4.95	5.25	4.91	5.14	2382991	5.14	up	down	incorrect
SVRA.US	Savara Inc	20240628	4.02	4.15	3.9426	4.03	9177541	4.03	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20240628	0.08	0.08	0.07	0.07	1800	0.07	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20240628	1.14	1.17	1.0401	1.12	37037	1.12	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20240628	14.8	14.95	14.32	14.34	1105366	14.34	down	up	incorrect
SWIM.US	Latham Group Inc	20240628	3.1	3.19	2.94	3.03	491257	3.03	down	down	correct
SWKH.US	SWK Holdings Corporation	20240628	16.46	16.99	16.25	16.99	58888	16.99	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20240628	106.45	107.5	105.95	106.58	2365016	106.58	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20240628	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20240628	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20240628	37.78	38.22	36.48	37.67	1071327	37.67	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20240628	1.11	1.12	1.07	1.09	171515	1.09	down	down	correct
SY.US	So	20240628	1.01	1.09	1	1.065	112951	1.065	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20240628	49.59	50.85	49.31	49.67	1051403	49.67	up	down	incorrect
SYBX.US	Synlogic Inc	20240628	1.53	1.545	1.37	1.5	79360	1.5	down	down	correct
SYNA.US	Synaptics Incorporated	20240628	87.42	89.0718	86.52	88.2	435736	88.2	up	up	correct
SYPR.US	Sypris Solutions Inc	20240628	1.89	1.92	1.86	1.92	8892	1.92	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20240628	5.72	5.72	4.89	5.16	182485	5.16	down	down	correct
SYTA.US	Siyata Mobile Inc	20240628	0.82	0.83	0.7775	0.8	269478	0.8	down	up	incorrect
SYTAW.US	Siyata Mobile Inc	20240628	0.0377	0.0377	0.0377	0.0377	100	0.0377
TACT.US	TransAct Technologies Incorporated	20240628	3.8	3.81	3.69	3.77	10585	3.77	down	down	correct
TAIT.US	Taitron Components Incorporated	20240628	2.65	2.6913	2.64	2.65	16736	2.65
TAKMX.US	TAKMX	20240628	8.59	8.59	8.59	8.59	0	8.59
TALK.US	Talkspace Inc	20240628	2.31	2.38	2.235	2.3	19775245	2.3	down	down	correct
TALKW.US	Talkspace Inc	20240628	0.1	0.11	0.1	0.1	32300	0.1
TANH.US	Tantech Holdings Ltd	20240628	0.86	0.9599	0.7674	0.8139	1225950	0.8139	down	down	correct
TAOP.US	Taoping Inc	20240628	0.726	0.759	0.6904	0.7017	110911	0.7017	down	down	correct
TARA.US	Protara Therapeutics Inc	20240628	2.22	2.31	2.04	2.08	219103	2.08	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20240628	25.31	27.24	25.11	27.18	2925004	27.18	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20240628	13.4	13.69	13.25	13.31	143731	13.31	down	up	incorrect
TATT.US	TAT Technologies Ltd	20240628	14.81	15.1188	14.514	14.9	6777	14.9	up	up	correct
TAYD.US	Taylor Devices Inc	20240628	41.7	45.68	41.082	44.98	310786	44.98	up	up	correct
TBBK.US	The Bancorp Inc	20240628	36.75	37.97	35.785	37.76	951160	37.76	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20240628	3.4	3.49	3.36	3.44	417628	3.44	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20240628	0.15	0.16	0.1413	0.16	6116	0.16	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20240628	16.03	16.16	15.98	16.13	45700	16.13	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20240628	5.15	5.8646	5.15	5.2	94446	5.2	up	up	correct
TBNK.US	Territorial Bancorp Inc	20240628	7.82	8.1	7.82	8.1	16756	8.1	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20240628	8.4	8.5	8.31	8.48	1605706	8.48	up	up	correct
TC.US	TuanChe ADR	20240628	2.05	2.0545	1.79	1.79	2284	1.79	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20240628	13.5	13.5	13.4	13.5	5100	13.4505
TCBI.US	Texas Capital Bancshares Inc	20240628	60.15	61.44	59.935	61.14	692032	61.14	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20240628	19.15	19.5	18.74	18.91	44500	18.91	down	up	incorrect
TCBK.US	TriCo Bancshares	20240628	38.5	39.79	38.41	39.57	443726	39.57	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20240628	14.6	14.6	14.6	14.6	218	14.6
TCBX.US	Third Coast Bancshares Inc. Common Stock	20240628	20.27	21.29	20	21.27	181697	21.27	up	up	correct
TCCO.US	Technical Communications Corporation	20240628	0.21	0.22	0.2	0.22	4300	0.22	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20240628	11.65	11.98	11.45	11.94	1200077	11.94	up	down	incorrect
TCOM.US	Trip.com Group Limited	20240628	47.21	47.72	46.5	47	3632427	47	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20240628	1.05	1.71	0.85	1.6	371535	1.6	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20240628	10.94	10.99	10.75	10.8	475669	10.8	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20240628	6.18	6.37	5.6	5.85	6045997	5.85	down	down	correct
TCX.US	Tucows Inc	20240628	17.99	19.32	17.88	19.32	333814	19.32	up	down	incorrect
TDS.US	PV	20240628	17.67	17.92	17.53	17.91	52369	17.91	up	up	correct
TDUP.US	ThredUp Inc	20240628	1.68	1.73	1.61	1.7	1464268	1.7	up	up	correct
TDW.US	WT	20240628	9.24	14.4399	9.18	10.52	3426	10.52	up	up	correct
TEAM.US	Atlassian Corporation Plc	20240628	173.52	178.39	172.91	176.88	1847200	176.88	up	up	correct
TECH.US	Bio	20240628	72.05	72.61	70.65	71.65	4737522	71.65	down	down	correct
TECTP.US	Tectonic Financial Inc	20240628	10.26	10.26	10.26	10.26	10	10.26
TELA.US	TELA Bio Inc	20240628	5.17	5.395	4.68	4.7	3243560	4.7	down	down	correct
TELL.US	Tellurian Inc	20240628	0.7562	0.8063	0.6926	0.6926	88134746	0.6926	down	up	incorrect
TENB.US	Tenable Holdings Inc	20240628	43.14	43.86	42.76	43.58	2160214	43.58	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20240628	2.92	3.12	2.92	3.0148	4161	3.0148	up	up	correct
TER.US	Teradyne Inc	20240628	148.85	151.52	146.37	148.29	2826200	148.29	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20240628	7.15	7.2	6.68	6.81	5482979	6.81	down	down	correct
TFC.US	PR	20240628	20.3	20.34	19.85	19.85	78205	19.85	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20240628	1.64	1.69	1.6	1.66	8800	1.66	up	up	correct
TFSL.US	TFS Financial Corporation	20240628	12.53	12.67	12.51	12.62	359560	12.62	up	up	correct
TGLS.US	Tecnoglass Inc	20240628	49.33	50.44	49.33	50.18	3578328	50.18	up	up	correct
TGTX.US	TG Therapeutics Inc	20240628	18.01	18.045	17.42	17.79	3138484	17.79	down	down	correct
TH.US	Target Hospitality Corp	20240628	8.41	8.91	8.41	8.71	1351445	8.71	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20240628	10.588	10.588	10.588	10.588	107800	10.588
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20240628	10.75	10.75	10.75	10.75	0	10.75
THFF.US	First Financial Corporation	20240628	36.05	37.45	36.05	36.88	196706	36.43	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20240628	0.24	0.35	0.2	0.22	12775	0.22	down	up	incorrect
THRM.US	Gentherm Incorporated	20240628	49.64	49.98	48.74	49.32	225883	49.32	down	down	correct
THRY.US	Thryv Holdings Inc	20240628	17.94	18.005	17.62	17.82	1497643	17.82	down	down	correct
THTX.US	Theratechnologies Inc	20240628	1.37	1.44	1.32	1.4	14864	1.4	up	up	correct
TIGO.US	Millicom International Cellular S.A	20240628	24.23	24.63	24.18	24.55	107220	24.55	up	up	correct
TIGR.US	UP Fintech Holding Limited	20240628	4.34	4.34	4.17	4.2	353486	4.2	down	down	correct
TIL.US	Instil Bio Inc	20240628	10	10.56	10	10.29	2697	10.29	up	up	correct
TILE.US	Interface Inc	20240628	14.77	14.91	14.4	14.68	941742	14.68	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20240628	26.63	26.63	26.63	26.63	0	26.63
TIPPX.US	Total Income + Real Estate Fund CL C	20240628	25.14	25.14	25.14	25.14	0	25.14
TIPRX.US	Totl In Rl Est A	20240628	27.11	27.11	27.11	27.11	0	27.11
TIPT.US	Tiptree Inc	20240628	16.58	16.68	16.23	16.49	463229	16.49	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20240628	27.88	27.88	27.88	27.88	0	27.88
TIRX.US	Tian Ruixiang Holdings Ltd	20240628	2.2101	2.22	2.11	2.2	24238	2.2	down	up	incorrect
TITN.US	Titan Machinery Inc	20240628	16.19	16.28	15.84	15.9	547747	15.9	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20240628	0.383	0.4003	0.3815	0.39	67784	0.39	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20240628	1.28	1.37	1.2	1.37	54527	1.37	up	up	correct
TLF.US	Tandy Leather Factory Inc	20240628	4.45	4.5	4.44	4.5	4592	4.5	up	up	correct
TLIS.US	Talis Biomedical Corporation	20240628	8.4	8.9	8.31	8.6618	9272	8.6618	up	up	correct
TLRY.US	Tilray Inc	20240628	1.72	1.73	1.66	1.66	11705575	1.66	down	down	correct
TLS.US	Telos Corporation	20240628	4.11	4.25	3.91	4.02	8421066	4.02	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20240628	0.882	1.04	0.85	0.919	385403	0.919	up	up	correct
TMC.US	TMC the metals company Inc	20240628	1.4	1.42	1.31	1.35	1343433	1.35	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20240628	6.69	6.817	6.5	6.65	1332400	6.65	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20240628	0.175	0.18	0.155	0.158	31300	0.158	down	up	incorrect
TMDX.US	TransMedics Group Inc	20240628	148.05	152.32	146.25	150.62	1357631	150.62	up	up	correct
TMUS.US	T	20240628	177.68	178.87	176.11	176.18	5172283	176.18	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20240628	40.66	42.29	39.45	40.29	9715617	40.29	down	down	correct
TNGX.US	Bctg Acquisition Corp	20240628	8.5	8.685	8.41	8.58	2761051	8.58	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20240628	0.7141	0.72	0.6601	0.6974	1556650	0.6974	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20240628	2.99	3.14	2.87	3.1	1869736	3.1	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20240628	0.46	0.46	0.43	0.46	132190	0.46
TOIIW.US	The Oncology Institute Inc	20240628	0.0263	0.0263	0.0203	0.0263	6009	0.0263
TOMZ.US	TOMI Environmental Solutions Inc	20240628	0.995	1.01	0.8166	0.8767	70578	0.8767	down	down	correct
TOPS.US	Top Ships Inc	20240628	11	11.3	10.53	11.02	34642	11.02	up	up	correct
TOUR.US	Tuniu Corporation	20240628	0.9105	0.934	0.83	0.8369	159092	0.8369	down	down	correct
TOWN.US	TowneBank	20240628	26.94	27.4	26.85	27.27	997352	27.27	up	up	correct
TPIC.US	TPI Composites Inc	20240628	4.33	4.41	3.88	3.99	2613080	3.99	down	down	correct
TPST.US	Tempest Therapeutics Inc	20240628	2.18	2.25	2.14	2.19	841412	2.19	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20240628	14.34	14.515	13.98	14.25	742761	14.25	down	down	correct
TREE.US	LendingTree Inc	20240628	40.51	41.94	40.155	41.59	473043	41.59	up	up	correct
TRIB.US	Trinity Biotech plc	20240628	2.01	2.29	2.01	2.13	36215	2.13	up	up	correct
TRIN.US	Trinity Capital Inc	20240628	14.14	14.2467	14.03	14.14	788610	14.14
TRIP.US	TripAdvisor Inc	20240628	17.49	17.815	17.4	17.81	1687491	17.81	up	up	correct
TRIS.US	UN	20240628	11.09	11.09	11.09	11.09	0	11.09
TRMB.US	Trimble Inc	20240628	55.57	56.24	55.3	55.92	1390794	55.92	up	up	correct
TRMD.US	TORM plc	20240628	39.29	39.46	38.73	38.77	625432	38.77	down	down	correct
TRMK.US	Trustmark Corporation	20240628	29.5	30.22	29.42	30.04	647812	30.04	up	up	correct
TRNS.US	Transcat Inc	20240628	119.9	121.22	118.225	119.68	129573	119.68	down	up	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20240628	12.52	12.52	12.52	12.52	0	12.52
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20240628	0.03	0.0697	0.03	0.03	0	0.03
TROO.US	TROOPS Inc	20240628	2.09	2.09	1.9042	2.06	16416	2.06	down	down	correct
TROW.US	T. Rowe Price Group Inc	20240628	115.86	116.58	114.84	115.31	1598508	115.31	down	down	correct
TRS.US	TriMas Corporation	20240628	25.58	25.81	25.35	25.56	527149	25.56	down	down	correct
TRST.US	TrustCo Bank Corp NY	20240628	28.08	28.91	28.08	28.77	152444	28.77	up	up	correct
TRTN.US	PE	20240628	20.51	20.58	20.4	20.48	5429	20.48	down	down	correct
TRUE.US	TrueCar Inc	20240628	3.06	3.2	3.045	3.13	518451	3.13	up	up	correct
TRUP.US	Trupanion Inc	20240628	29.83	30.19	28.06	29.4	1009363	29.4	down	down	correct
TRVG.US	trivago N.V	20240628	2.03	2.07	1.98	2.01	128546	2.01	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20240628	2.95	3.19	2.871	2.98	2763707	2.98	up	up	correct
TRVN.US	Trevena Inc	20240628	0.2128	0.2199	0.1991	0.218	450686	0.218	up	down	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20240628	7.97	9.25	7.9401	9.1	113555	9.1	up	up	correct
TSBK.US	Timberland Bancorp Inc	20240628	26.26	27.09	26.05	27.09	100397	27.09	up	up	correct
TSCO.US	Tractor Supply Company	20240628	272.19	276.57	268.505	270	1701059	270	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20240628	39.08	39.78	39.08	39.31	420026	39.31	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20240628	2.17	2.31	2.07	2.24	28053032	2.24	up	up	correct
TSIFX.US	TSIFX	20240628	8.46	8.46	8.46	8.46	0	8.46
TSLA.US	Tesla Inc	20240628	199.55	203.2	195.26	197.88	95438070	197.88	down	up	incorrect
TSRI.US	TSR Inc	20240628	13.4	13.4	13.38	13.38	2459	13.38	down	down	correct
TSVT.US	2seventy bio Inc	20240628	3.8	3.85	3.7	3.85	622287	3.85	up	up	correct
TTD.US	The Trade Desk Inc	20240628	98.48	98.66	96.1	97.67	6329013	97.67	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20240628	5.6	6.02	5.6	5.88	1770681	5.88	up	up	correct
TTEK.US	Tetra Tech Inc	20240628	215.05	215.075	202.9	204.48	682071	204.48	down	down	correct
TTGT.US	TechTarget Inc	20240628	30.88	31.45	30.51	31.17	213988	31.17	up	up	correct
TTMI.US	TTM Technologies Inc	20240628	19.54	19.5649	19.22	19.43	1271091	19.43	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20240628	5.58	5.59	5.45	5.57	1965	5.57	down	down	correct
TTOO.US	T2 Biosystems Inc	20240628	5.48	5.5401	5.2	5.34	93035	5.34	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20240628	6.9	7.03	6.74	6.93	519006	6.93	up	up	correct
TTWO.US	Take	20240628	156.84	158.18	155.2	155.49	1625814	155.49	down	up	incorrect
TURN.US	180 Degree Capital Corp	20240628	3.6455	3.7999	3.641	3.7899	16933	3.7899	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20240628	3.33	3.5	3.23	3.28	210393	3.28	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20240628	8.36	8.36	7.85	8.22	3776860	8.22	down	down	correct
TW.US	Tradeweb Markets Inc	20240628	106.22	106.86	105.09	106	1366938	106	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20240628	11.8	12.31	11.52	11.78	1466476	11.78	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20240628	2.8	2.89	2.78	2.84	4715412	2.84	up	up	correct
TWOU.US	2U Inc	20240628	5.14	5.34	4.85	5.13	416333	5.13	down	down	correct
TWST.US	Twist Bioscience Corporation	20240628	48.29	49.6	47.17	49.28	3708942	49.28	up	up	correct
TXG.US	10x Genomics Inc	20240628	20	20.36	19.26	19.45	3293781	19.45	down	down	correct
TXMD.US	TherapeuticsMD Inc	20240628	1.75	1.83	1.61	1.61	37799	1.61	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20240628	194.15	197.89	193.5	194.53	8861000	194.53	up	up	correct
TXRH.US	Texas Roadhouse Inc	20240628	174.37	175.7199	170.61	171.71	1552252	171.71	down	down	correct
TYRA.US	Tyra Biosciences Inc	20240628	15.54	16.06	15.25	15.99	1391162	15.99	up	up	correct
TZOO.US	Travelzoo	20240628	7.52	7.62	7.39	7.59	64681	7.59	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20240628	48.25	48.88	48.02	48.66	5293900	48.66	up	up	correct
UBCP.US	United Bancorp Inc	20240628	12.7	13.1276	12.29	12.55	14942	12.55	down	down	correct
UBFO.US	United Security Bancshares	20240628	7.28	7.31	7.115	7.25	26143	7.25	down	down	correct
UBOH.US	United Bancshares Inc	20240628	18.698	18.8	18.65	18.8	937	18.8	up	up	correct
UBSI.US	United Bankshares Inc	20240628	32.06	32.71	32.01	32.44	1672717	32.44	up	up	correct
UBX.US	Unity Biotechnology Inc	20240628	1.37	1.41	1.33	1.35	65043	1.35	down	down	correct
UCBI.US	United Community Banks Inc	20240628	25.47	25.89	25.27	25.46	1713752	25.46	down	down	correct
UCBIO.US	United Community Banks Inc	20240628	23.56	23.56	23.4	23.4	3600	23.4	down	down	correct
UCL.US	uCloudlink Group Inc	20240628	1.88	1.88	1.84	1.86	26922	1.86	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20240628	48	49.67	47.54	49	2149070	49	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20240628	8.49	8.675	8.48	8.63	2010856	8.63	up	up	correct
UEIC.US	Universal Electronics Inc	20240628	11.51	11.7204	11.42	11.62	50415	11.62	up	up	correct
UFCS.US	United Fire Group Inc	20240628	21.19	21.75	20.91	21.49	478927	21.49	up	up	correct
UFPI.US	UFP Industries Inc	20240628	110.14	112.49	109.635	112	1753283	112	up	up	correct
UFPT.US	UFP Technologies Inc	20240628	261.33	267.62	259.74	263.87	104538	263.87	up	down	incorrect
UG.US	United	20240628	9.01	9.03	8.85	8.94	7474	8.94	down	down	correct
UGRO.US	urban	20240628	1.32	1.34	1.2701	1.33	25048	1.33	up	up	correct
UHAL.US	AMERCO	20240628	62.66	62.66	61.6	61.73	221413	61.73	down	down	correct
UK.US	Ucommune International Ltd	20240628	2.03	2.11	1.94	2	179991	2	down	down	correct
UKOMW.US	Ucommune International Ltd	20240628	0.0193	0.0193	0.0193	0.0193	318	0.0193
ULBI.US	Ultralife Corporation	20240628	10.43	11.08	10.36	10.62	1349578	10.62	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20240628	4.8	4.95	4.74	4.93	2106556	4.93	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20240628	40.42	40.96	39.89	40.59	264425	40.59	up	up	correct
ULTA.US	Ulta Beauty Inc	20240628	385.98	388.02	382.46	385.87	818129	385.87	down	down	correct
UMBF.US	UMB Financial Corporation	20240628	82.84	83.635	82.16	83.42	706417	83.42	up	up	correct
UNAM.US	Unico American Corporation	20240628	0.05	0.05	0.05	0.05	0	0.05
UNB.US	Union Bankshares Inc	20240628	21.72	21.81	21.2	21.48	9161	21.48	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20240628	0.418	0.501	0.401	0.501	1663700	0.501	up	up	correct
UNIT.US	Uniti Group Inc	20240628	2.8	2.94	2.74	2.92	6604558	2.92	up	up	correct
UNTY.US	Unity Bancorp Inc	20240628	28.02	29.73	27.9871	29.57	65183	29.57	up	up	correct
UONE.US	Urban One Inc	20240628	2.13	2.1627	1.88	1.99	1124704	1.99	down	down	correct
UONEK.US	Urban One Inc	20240628	1.63	1.74	1.49	1.5	1169075	1.5	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20240628	2.53	2.53	2.42	2.49	4032	2.49	down	down	correct
UPLD.US	Upland Software Inc	20240628	2.6	2.62	2.46	2.49	129455	2.49	down	down	correct
UPST.US	Upstart Holdings Inc	20240628	23.838	24.07	23.16	23.59	4183084	23.59	down	down	correct
UPWK.US	Upwork Inc	20240628	10.69	10.78	10.55	10.75	2833155	10.75	up	up	correct
URBN.US	Urban Outfitters Inc	20240628	42.34	42.91	40.76	41.05	2806000	41.05	down	down	correct
URGN.US	UroGen Pharma Ltd	20240628	17.04	17.248	16.74	16.78	1796559	16.78	down	down	correct
UROY.US	Uranium Royalty Corp	20240628	2.32	2.35	2.24	2.25	555902	2.25	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20240628	27.88	28.51	27.225	27.38	1456212	27.38	down	down	correct
USAU.US	U.S. Gold Corp	20240628	5.08	5.18	5.02	5.17	70261	5.17	up	up	correct
USCB.US	US Century Bank	20240628	12.5	12.84	12.31	12.83	175174	12.83	up	up	correct
USEG.US	U.S. Energy Corp	20240628	1.03	1.03	1	1.02	19544	1.02	down	up	incorrect
USIO.US	Usio Inc	20240628	1.51	1.54	1.5	1.53	21768	1.53	up	up	correct
USLM.US	United States Lime & Minerals Inc	20240628	370.46	370.46	361.94	364.18	39425	364.18	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20240628	22.58	22.58	22.58	22.58	0	22.58
USQSX.US	USQ Core Real Estate Fund	20240628	22.65	22.65	22.65	22.65	0	22.65
UTHR.US	United Therapeutics Corporation	20240628	319.11	321.45	315.595	318.55	783640	318.55	down	down	correct
UTMD.US	Utah Medical Products Inc	20240628	67.51	67.56	66.38	66.81	144146	66.81	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20240628	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20240628	2.741	2.75	2.74	2.75	2502	2.75	up	up	correct
UVSP.US	Univest Financial Corporation	20240628	22.49	23	22.4	22.83	329670	22.83	up	up	correct
UXIN.US	Uxin Limited	20240628	2.03	2.093	2.03	2.06	3697	2.06	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20240628	32.4	32.96	31.23	32.8	34787	32.8	up	up	correct
VALN.US	Valneva SE	20240628	7.01	7.091	6.91	7.01	11663	7.01
VALU.US	Value Line Inc	20240628	44.383	44.99	42.58	43.07	4622	43.07	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20240628	0.255	0.255	0.231	0.2495	347461	0.2495	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20240628	44.56	44.56	44.56	44.56	132	44.56
VBIV.US	VBI Vaccines Inc	20240628	0.66	0.67	0.61	0.66	601286	0.66
VBNK.US	VersaBank Common Shares	20240628	10.6	10.86	10.6	10.76	6859	10.7419	up	up	correct
VBTX.US	Veritex Holdings Inc	20240628	20.98	21.42	20.76	21.09	742724	21.09	up	up	correct
VC.US	Visteon Corporation	20240628	106.55	107.21	105.51	106.7	306352	106.7	up	up	correct
VCEL.US	Vericel Corporation	20240628	47.22	47.66	45.395	45.88	606046	45.88	down	up	incorrect
VCMIX.US	Versus Capital Multi	20240628	24.69	24.69	24.69	24.69	0	24.69
VCNX.US	Vaccinex Inc	20240628	6.39	6.49	6.01	6.49	7230	6.49	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20240628	27.58	27.58	27.58	27.58	0	27.58
VCTR.US	Victory Capital Holdings Inc	20240628	49.33	49.99	46.59	47.73	2703835	47.73	down	down	correct
VCYT.US	Veracyte Inc	20240628	22.1	22.12	21.13	21.67	1632046	21.67	down	down	correct
VECO.US	Veeco Instruments Inc	20240628	46.85	47.98	46.515	46.71	2816518	46.71	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20240628	0.53	0.5888	0.5127	0.545	21856	0.545	up	up	correct
VEON.US	VEON Ltd	20240628	25.565	26.11	25.51	25.94	28500	25.94	up	up	correct
VERA.US	Vera Therapeutics Inc	20240628	35.35	36.64	34.88	36.18	1911897	36.18	up	up	correct
VERB.US	Verb Technology Company Inc	20240628	0.12	0.126	0.1192	0.124	3797739	0.124	up	up	correct
VERI.US	Veritone Inc	20240628	2.5	2.58	2.26	2.26	3831982	2.26	down	down	correct
VERO.US	Venus Concept Inc	20240628	0.7802	0.8162	0.7777	0.7825	32336	0.7825	up	down	incorrect
VERU.US	Veru Inc	20240628	0.8	0.88	0.7626	0.8413	15881656	0.8413	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20240628	4.82	4.98	4.585	4.88	3122526	4.88	up	up	correct
VERX.US	Vertex Inc	20240628	35.82	36.36	35.51	36.05	8767735	36.05	up	down	incorrect
VERY.US	Vericity Inc	20240628	11.43	11.43	11.43	11.43	0	11.43
VEV.US	Vicinity Motor Corp. Common Stock	20240628	0.556	0.612	0.52	0.612	5400	0.612	up	up	correct
VFF.US	Village Farms International Inc	20240628	1	1.05	0.9801	1.02	352053	1.02	up	up	correct
VFLEX.US	VFLEX	20240628	27.04	27.04	27.04	27.04	0	26.8823
VIASP.US	Via Renewables Inc	20240628	24.3	24.348	23.73	23.75	18500	22.9895	down	down	correct
VIAV.US	Viavi Solutions Inc	20240628	6.85	7.01	6.835	6.87	9516180	6.87	up	up	correct
VICR.US	Vicor Corporation	20240628	33.89	33.89	32.68	33.16	602929	33.16	down	down	correct
VINC.US	Vincerx Pharma Inc	20240628	0.681	0.8378	0.6501	0.81	658281	0.81	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20240628	6.625	6.7922	6.3301	6.45	14434	6.45	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20240628	11.07	11.07	10.825	10.9	36000	10.9	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20240628	0.9001	0.95	0.9	0.9312	498515	0.9312	up	up	correct
VIR.US	Vir Biotechnology Inc	20240628	8.92	8.97	8.76	8.9	2361630	8.9	down	down	correct
VIRC.US	Virco Mfg. Corporation	20240628	13.8	14.17	13.7212	13.94	2149080	13.94	up	up	correct
VIRI.US	Virios Therapeutics Inc	20240628	0.231	0.24	0.213	0.215	938482	0.215	down	down	correct
VIRT.US	Virtu Financial Inc	20240628	23	23.05	22.365	22.45	1552646	22.45	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20240628	0.5787	0.6	0.5437	0.5437	71226	0.5437	down	down	correct
VISL.US	Vislink Technologies Inc	20240628	4.27	4.4499	4.27	4.35	3242	4.35	up	down	incorrect
VITL.US	Vital Farms Inc	20240628	44.51	47	44.5001	46.77	1638970	46.77	up	up	correct
VIVE.US	Viveve Medical Inc	20240628	0.0003	0.0003	0.0003	0.0003	0	0.0003
VKTX.US	Viking Therapeutics Inc	20240628	51.3	54.8	51.05	53.01	16150667	53.01	up	down	incorrect
VLCN.US	Volcon Inc. Common stock	20240628	4.78	4.94	3.99	4.28	662286	4.28	down	up	incorrect
VLGEA.US	Village Super Market Inc	20240628	26.02	26.54	25.675	26.41	146072	26.1583	up	up	correct
VLY.US	Valley National Bancorp	20240628	6.78	7.01	6.75	6.98	8374290	6.98	up	up	correct
VLYPO.US	Valley National Bancorp	20240628	23.37	23.53	22.91	23.04	130900	23.04	down	down	correct
VLYPP.US	Valley National Bancorp	20240628	22.2	22.41	21.16	21.38	183400	21.38	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20240628	0.602	0.76	0.562	0.7	3301200	0.7	up	up	correct
VMD.US	Viemed Healthcare Inc	20240628	6.55	6.74	6.4	6.55	492900	6.55
VMEO.US	Vimeo Inc	20240628	3.78	3.875	3.66	3.73	4375800	3.73	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20240628	5.85	5.85	5.45	5.65	2264600	5.65	down	down	correct
VNET.US	21Vianet Group Inc	20240628	2.08	2.15	2.03	2.1	960800	2.1	up	up	correct
VNO.US	PO	20240628	13.19	13.44	13.1003	13.44	19278	13.44	up	up	correct
VNOM.US	Viper Energy Partners LP	20240628	38.11	38.2	37.21	37.53	6466122	37.53	down	down	correct
VOD.US	Vodafone Group Plc	20240628	8.79	8.87	8.78	8.87	8090600	8.87	up	down	incorrect
VOR.US	Vor Biopharma Inc	20240628	1.16	1.16	1	1	4721900	1	down	down	correct
VOXX.US	VOXX International Corporation	20240628	3.4	3.43	3	3.16	1467800	3.16	down	down	correct
VRA.US	Vera Bradley Inc	20240628	6.12	6.27	6.04	6.26	637000	6.26	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20240628	1.05	1.08	1.01	1.02	51600	1.02	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20240628	7.27	7.53	7.01	7.29	889300	7.29	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20240628	12.79	13.08	12.53	13.01	2969436	13.01	up	up	correct
VREX.US	Varex Imaging Corporation	20240628	14.68	14.85	14.5	14.73	808200	14.73	up	up	correct
VRM.US	Vroom Inc	20240628	9.43	9.7	9.16	9.32	7700	9.32	down	down	correct
VRME.US	VerifyMe Inc	20240628	1.44	1.44	1.4	1.41	7800	1.41	down	up	incorrect
VRMEW.US	VerifyMe Inc	20240628	0.0749	0.0749	0.0749	0.0749	298	0.0749
VRNA.US	Verona Pharma plc	20240628	15.2	15.34	14.14	14.46	2154400	14.46	down	down	correct
VRNS.US	Varonis Systems Inc	20240628	46.14	48.22	46.14	47.97	2685300	47.97	up	up	correct
VRNT.US	Verint Systems Inc	20240628	33.02	33.12	31.86	32.2	2832100	32.2	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20240628	0.52	0.53	0.502	0.517	39100	0.517	down	up	incorrect
VRRM.US	Verra Mobility Corporation	20240628	27.54	27.73	27.01	27.2	6993500	27.2	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20240628	270.85	272.04	268.72	269.55	1101800	269.55	down	down	correct
VRSN.US	VeriSign Inc	20240628	178.16	179.97	177.07	177.8	1235400	177.8	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20240628	223.31	226.02	219.35	225.85	313400	225.85	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20240628	473.21	477.31	467.67	468.72	3234600	468.72	down	down	correct
VS.US	Versus Systems Inc	20240628	1.35	1.35	1.2527	1.29	27300	1.29	down	up	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20240628	11.61	11.61	11.61	11.61	0	11.61
VSAT.US	Viasat Inc	20240628	12.93	12.99	12.26	12.7	18455500	12.7	down	up	incorrect
VSEC.US	VSE Corporation	20240628	88.5	91.73	87.51	88.28	393600	88.28	down	down	correct
VSLCX.US	Invesco Senior Loan Fund Class C	20240628	5.85	5.85	5.85	5.85	0	5.85
VSLYX.US	If Inv Snr Fnd Y	20240628	5.84	5.84	5.84	5.84	0	5.84
VSSYW.US	Versus Systems Inc	20240628	0.072	0.094	0.07	0.072	21400	0.072
VSTA.US	Vasta Platform Limited	20240628	2.925	3.05	2.9	3.05	16930	3.05	up	up	correct
VSTM.US	Verastem Inc	20240628	2.93	3.01	2.81	2.98	3912200	2.98	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20240628	3.51	3.54	3.4	3.48	171400	3.48	down	down	correct
VTNR.US	Vertex Energy Inc	20240628	1.02	1.025	0.945	0.945	9950600	0.945	down	down	correct
VTRS.US	Viatris Inc	20240628	10.54	10.73	10.5	10.63	12090400	10.63	up	down	incorrect
VTRU.US	Vitru Limited	20240628	12.99	13.61	12.7	12.73	86000	12.73	down	down	correct
VTSI.US	VirTra Inc	20240628	7.57	7.77	7.44	7.69	1458700	7.69	up	up	correct
VTVT.US	vTv Therapeutics Inc	20240628	17.25	18.705	16.55	17.66	20600	17.66	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20240628	2.42	2.42	2.255	2.31	4560600	2.31	down	up	incorrect
VUZI.US	Vuzix Corporation	20240628	1.46	1.48	1.35	1.35	7950100	1.35	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20240628	2.35	2.35	2.19	2.22	59000	2.22	down	down	correct
VVPR.US	VivoPower International PLC	20240628	1.51	1.55	1.35	1.375	101100	1.375	down	down	correct
VWE.US	Vintage Wine Estates Inc	20240628	0.14	0.153	0.139	0.139	387600	0.139	down	down	correct
VXRT.US	Vaxart Inc	20240628	0.6739	0.68	0.6304	0.6673	3176658	0.6673	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20240628	7.9	7.96	7.75	7.91	2990700	7.91	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20240628	1.9	1.98	1.75	1.97	73100	1.97	up	up	correct
WABC.US	Westamerica Bancorporation	20240628	47.79	48.95	47.58	48.53	516500	48.53	up	up	correct
WAFD.US	Washington Federal Inc	20240628	27.86	28.75	27.75	28.58	1029200	28.58	up	up	correct
WAFDP.US	Washington Federal Inc	20240628	14.77	14.86	14.38	14.66	272000	14.66	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20240628	1.97	2	1.97	2	3000	2	up	down	incorrect
WAL.US	PA	20240628	18.38	18.38	18.05	18.05	30790	18.05	down	down	correct
WALD.US	Waldencast Acquisition Corp	20240628	3.95	3.95	3.535	3.59	493900	3.59	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20240628	0.25	0.27	0.25	0.27	8400	0.27	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20240628	26.74	27.4999	26.6	27.41	304203	26.85	up	down	incorrect
WATT.US	Energous Corporation	20240628	1.13	1.13	1.0701	1.09	20974	1.09	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20240628	2.75	2.93	2.5	2.92	19500	2.92	up	down	incorrect
WB.US	Weibo Corporation	20240628	7.81	7.81	7.65	7.68	1331800	7.68	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20240628	12.02	12.69	11.96	12.1	54346500	12.1	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20240628	31.41	31.62	31.35	31.59	128300	31.59	up	up	correct
WDAY.US	Workday Inc	20240628	223.35	225.41	221.96	223.56	2677000	223.56	up	up	correct
WDC.US	Western Digital Corporation	20240628	76.5	78.18	75.51	75.77	8582800	75.77	down	down	correct
WDFC.US	WD	20240628	222.42	222.62	218.05	219.64	156700	219.64	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20240628	7.45	7.45	7.45	7.45	0	7.45
WEN.US	The Wendy's Company	20240628	16.97	17.07	16.78	16.96	5874300	16.96	down	down	correct
WERN.US	Werner Enterprises Inc	20240628	35.96	36.03	35.59	35.83	1469042	35.69	down	up	incorrect
WEYS.US	Weyco Group Inc	20240628	30.44	30.48	29.99	30.32	58800	30.32	down	down	correct
WFC.US	PD	20240628	18.69	18.77	18.65	18.77	52654	18.77	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20240628	12.4	12.4	11.99	12.11	3100	12.11	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20240628	16.65	16.65	16.65	16.65	0	16.65
WFRD.US	Weatherford International plc Ordinary Shares	20240628	123.39	124.93	122.23	122.45	8957600	122.45	down	up	incorrect
WHF.US	WhiteHorse Finance Inc	20240628	12.15	12.29	12.09	12.27	62100	12.27	up	up	correct
WHLM.US	Wilhelmina International Inc	20240628	5.4	6.15	5.32	5.43	65900	5.43	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20240628	12.31	29.9	12.31	15.53	511963	15.53	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20240628	18.797	19.7	18.454	18.525	18100	18.525	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20240628	2.22	2.78	2.02	2.25	27000	2.25	up	up	correct
WILC.US	G. Willi	20240628	8.53	9.24	8.53	9.24	1200	9.24	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20240628	0.87	0.88	0.816	0.841	325900	0.841	down	down	correct
WINA.US	Winmark Corporation	20240628	348.8	356.96	348.8	352.63	33900	352.63	up	down	incorrect
WING.US	Wingstop Inc	20240628	427.72	431.034	419.73	422.66	435300	422.66	down	down	correct
WINT.US	Windtree Therapeutics Inc	20240628	3.22	3.25	3.21	3.21	6200	3.21	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20240628	11.7	11.7	11.7	11.7	0	11.7
WINVR.US	WinVest Acquisition Corp. Right	20240628	0.075	0.075	0.07	0.075	0	0.075
WINVU.US	WinVest Acquisition Corp Unit	20240628	12.28	12.28	12.28	12.28	500	12.28
WINVW.US	WinVest Acquisition Corp. Warrant	20240628	0.0136	0.0179	0.0136	0.0137	0	0.0137	up	down	incorrect
WIRE.US	Encore Wire Corporation	20240628	289.77	289.94	289.75	289.83	1234273	289.83	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20240628	2.46	2.77	2.46	2.57	493600	2.57	up	up	correct
WISH.US	ContextLogic Inc	20240628	5.83	6.05	5.53	5.71	3654288	5.71	down	up	incorrect
WIX.US	Wix.com Ltd	20240628	159.12	161.18	156.39	159.07	513300	159.07	down	down	correct
WKEY.US	WISeKey International Holding AG	20240628	2.22	2.3	2.2	2.26	8000	2.26	up	up	correct
WKHS.US	Workhorse Group Inc	20240628	1.61	1.62	1.51	1.57	2260000	1.57	down	up	incorrect
WKME.US	WalkMe Ltd. Ordinary Shares	20240628	13.98	13.98	13.88	13.97	403600	13.97	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20240628	0.76	0.779	0.72	0.779	185800	0.779	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20240628	0.08	0.08	0.07	0.07	991	0.07	down	down	correct
WLDN.US	Willdan Group Inc	20240628	28.56	28.94	28.21	28.85	212500	28.85	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20240628	68.98	69.41	67.08	69.3	93700	69.3	up	up	correct
WMG.US	Warner Music Group Corp	20240628	30.77	30.93	30.3	30.65	1854600	30.65	down	down	correct
WMPN.US	William Penn Bancorporation	20240628	11.03	11.62	11.03	11.4	12600	11.4	up	up	correct
WNEB.US	Western New England Bancorp Inc	20240628	6.92	6.92	6.74	6.88	80300	6.88	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20240628	0.9	0.9	0.837	0.88	24014	0.88	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20240628	3.33	3.87	3.28	3.78	24243700	3.78	up	up	correct
WORX.US	SCWorx Corp	20240628	1.74	1.74	1.66	1.7	3800	1.7	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20240628	5.52	5.62	5.48	5.57	15900	5.57	up	up	correct
WRAP.US	Wrap Technologies Inc	20240628	2	2.08	1.91	2	217300	2
WRLD.US	World Acceptance Corporation	20240628	121.53	125.68	120.84	123.58	217400	123.58	up	down	incorrect
WSBC.US	WesBanco Inc	20240628	27.42	28.02	27.34	27.91	863200	27.91	up	up	correct
WSBCP.US	WesBanco Inc	20240628	24.39	24.46	24.39	24.4	7100	24.4	up	up	correct
WSBF.US	Waterstone Financial Inc	20240628	12.57	12.94	12.57	12.79	179400	12.79	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20240628	38.22	38.46	37.56	37.64	4223300	37.64	down	down	correct
WSFS.US	WSFS Financial Corporation	20240628	46.63	47.52	46.05	47	512300	47	up	down	incorrect
WTBA.US	West Bancorporation Inc	20240628	17.56	17.9	17.46	17.9	146800	17.9	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20240628	0.0001	0.0001	0.0001	0.0001	941	0.0001
WTFC.US	Wintrust Financial Corporation	20240628	96.44	98.7	96.44	98.56	504600	98.56	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20240628	24.842	24.9	24.84	24.84	5890	24.43	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20240628	24.94	25.03	24.94	24.96	41600	24.5303	up	up	correct
WTW.US	Weight Watchers International Inc	20240628	263.31	264.56	260.54	262.14	784081	262.14	down	down	correct
WVE.US	Wave Life Sciences Ltd	20240628	4.94	5.18	4.75	4.99	3722400	4.99	up	up	correct
WVFC.US	WVS Financial Corp	20240628	12.16	12.16	12.16	12.16	0	12.16
WVVI.US	Willamette Valley Vineyards Inc	20240628	4.04	4.2	3.93	3.93	10600	3.93	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20240628	3.9	3.9	3.8	3.8	2500	3.8	down	down	correct
WW.US	WW International Inc	20240628	1.18	1.23	1.15	1.17	8551700	1.17	down	down	correct
WWD.US	Woodward Inc	20240628	178.33	178.66	172.55	174.38	684200	174.38	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20240628	89.4	90.04	89.2	89.5	2199400	89.5	up	up	correct
XAIR.US	Beyond Air Inc	20240628	0.588	0.6	0.535	0.537	4974000	0.537	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20240628	4.01	4.297	4.01	4.07	4900	4.07	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20240628	14.14	14.14	14.14	14.14	700	14.14
XCAPX.US	ACAP Strategic Fund	20240628	22.51	22.51	22.51	22.51	0	22.51
XCUR.US	Exicure Inc	20240628	0.31	0.32	0.31	0.32	23600	0.32	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20240628	16.94	16.94	16.94	16.94	0	16.94
XEL.US	Xcel Energy Inc	20240628	53.87	53.93	53.04	53.41	3726700	53.41	down	up	incorrect
XELA.US	Exela Technologies Inc	20240628	2.4	2.45	2.315	2.43	78900	2.43	up	down	incorrect
XELB.US	Xcel Brands Inc	20240628	0.61	0.61	0.59	0.59	17300	0.59	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20240628	37.51	39.1	37.34	38.99	498300	38.99	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20240628	2.28	2.32	2.2	2.25	2849300	2.25	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20240628	10.7462	10.7462	10.7462	10.7462	0	10.7462
XFOR.US	X4 Pharmaceuticals Inc	20240628	0.7	0.705	0.57	0.58	15632400	0.58	down	up	incorrect
XGN.US	Exagen Inc	20240628	1.88	1.88	1.82	1.82	17900	1.82	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20240628	9.15	9.15	9.15	9.15	0	9.15
XLO.US	Xilio Therapeutics Inc. Common Stock	20240628	0.95	0.96	0.89	0.948	139600	0.948	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20240628	12.63	12.68	11.19	11.56	2757000	11.56	down	down	correct
XNCR.US	Xencor Inc	20240628	19.24	19.51	18.51	18.93	1149800	18.93	down	down	correct
XNET.US	Xunlei Limited	20240628	1.713	1.713	1.68	1.68	33500	1.68	down	down	correct
XOMA.US	XOMA Corporation	20240628	22.66	23.85	22.55	23.69	235507	23.69	up	up	correct
XOMAO.US	XOMA Corporation	20240628	25.36	25.36	25.36	25.36	300	24.8374
XOMAP.US	XOMA Corporation	20240628	25.54	25.54	25.5	25.52	1400	24.9947	down	down	correct
XONE.US	The ExOne Company	20240628	49.548	49.55	49.52	49.525	60000	49.3141	down	down	correct
XOS.US	Xos Inc	20240628	6.74	6.93	6.6	6.91	20300	6.91	up	up	correct
XP.US	XP Inc	20240628	17.93	17.95	17.355	17.59	9276200	17.59	down	down	correct
XPEL.US	XPEL Inc	20240628	35.19	35.81	34.54	35.56	599200	35.56	up	up	correct
XPER.US	Xperi Holding Corporation	20240628	8.3	8.31	8.1	8.21	868800	8.21	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20240628	5.84	5.84	5.84	5.84	0	5.84
XRAY.US	DENTSPLY SIRONA Inc	20240628	25.29	25.355	24.71	24.91	4198537	24.91	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20240628	1.9	1.97	1.839	1.9	4100	1.9
XRX.US	Xerox Holdings Corporation Common Stock	20240628	11.99	12.04	11.5	11.62	3816800	11.62	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20240628	9.64	9.64	9.64	9.64	0	9.64
XSICX.US	Voya Senior Income Fund Class	20240628	9.61	9.61	9.61	9.61	0	9.61
XSIIX.US	ING Senior Incm Fd	20240628	9.59	9.59	9.59	9.59	0	9.59
XSIWX.US	ING Senior Incm Fd	20240628	9.65	9.65	9.65	9.65	0	9.65
XSLCX.US	Invesco Senior Loan Fund Class	20240628	5.84	5.84	5.84	5.84	0	5.84
XTLB.US	XTL Biopharmaceuticals Ltd	20240628	2.24	2.43	2.24	2.43	5800	2.43	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20240628	0.804	0.828	0.735	0.746	242500	0.746	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20240628	0.331	0.35	0.32	0.32	38150	2.56	down	up	incorrect
YI.US	111 Inc	20240628	1.06	1.09	1.02	1.07	7400	1.07	up	up	correct
YJ.US	Yunji Inc	20240628	0.76	0.76	0.692	0.692	1500	0.692	down	up	incorrect
YMAB.US	Y	20240628	13.07	13.07	11.76	12.08	1349400	12.08	down	down	correct
YORW.US	The York Water Company	20240628	37.59	37.59	36.815	37.09	823258	37.09	down	down	correct
YQ.US	17 Education & Technology Group Inc	20240628	1.99	2.151	1.99	2.14	9600	2.14	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20240628	1.18	1.2	1.18	1.2	800	1.2	up	down	incorrect
YTRA.US	Yatra Online Inc	20240628	1.21	1.21	1.185	1.19	106900	1.19	down	down	correct
YY.US	JOYY Inc	20240628	30	30.1	29.7	30.09	263000	30.09	up	up	correct
Z.US	Zillow Group Inc	20240628	47.1	47.74	45.97	46.39	3580800	46.39	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20240628	309	314.04	306.16	308.93	417900	308.93	down	down	correct
ZCMD.US	Zhongchao Inc	20240628	1.28	1.32	1.24	1.32	13900	1.32	up	up	correct
ZD.US	Ziff Davis Inc.	20240628	54.91	55.43	54.29	55.05	1007700	55.05	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20240628	2.69	2.7	2.59	2.59	44800	2.59	down	down	correct
ZEUS.US	Olympic Steel Inc	20240628	44.79	45.34	44.67	44.83	343000	44.83	up	up	correct
ZG.US	Zillow Group Inc	20240628	45.53	46.23	44.39	45.04	1217600	45.04	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20240628	12.62	12.82	12.505	12.77	9630100	12.77	up	up	correct
ZION.US	Zions Bancorporation National Association	20240628	42.56	43.47	42.28	43.37	1867800	43.37	up	up	correct
ZIONL.US	ZIONL	20240628	25.39	25.47	25.34	25.37	8800	25.37	down	up	incorrect
ZIONO.US	Zions Bancorporation National Association	20240628	25.31	25.35	25.21	25.25	205600	25.25	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20240628	21.22	21.4148	21.2141	21.4148	1578	21.4148	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20240628	7.8	7.8	7.8	7.8	0	7.8
ZKIN.US	ZK International Group Co. Ltd	20240628	0.53	0.548	0.505	0.547	6900	0.547	up	up	correct
ZLAB.US	Zai Lab Limited	20240628	17.13	17.6	16.955	17.33	475300	17.33	up	up	correct
ZM.US	Zoom Video Communications Inc	20240628	58.67	59.68	58.55	59.19	3749400	59.19	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20240628	4.24	4.24	3.97	4.09	3688800	4.09	down	up	incorrect
ZS.US	Zscaler Inc	20240628	189.88	193.96	189	192.19	3002600	192.19	up	up	correct
ZUMZ.US	Zumiez Inc	20240628	19.49	19.68	19.18	19.48	399600	19.48	down	up	incorrect
ZYXI.US	Zynex Inc	20240628	9.03	9.37	8.9	9.32	339700	9.32	up	up	correct