CollectAI

close-nasdaq_stocks

2026/06/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260603	6.5	6.5	6.5	6.5	0	6.4682
AACG.US	ATA Creativity Global	20260603	1.04	1.1	1.01	1.09	6000	1.09	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260603	9.95	9.95	9.95	9.95	62200	9.95
AACIU.US	Armada Acquisition Corp. I Unit	20260603	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260603	20.04	20.04	20.04	20.04	0	19.892
AAL.US	American Airlines Group Inc	20260603	13.71	13.84	13.5	13.57	71682500	13.57	down	down	correct
AAME.US	Atlantic American Corporation	20260603	1.95	2.05	1.92	1.92	10300	1.92	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260603	200.5	205	180.55	184.07	9948700	184.07	down	down	correct
AAON.US	AAON Inc	20260603	144.55	150.46	141.13	148.25	1190800	148.1468	up	up	correct
AAPL.US	Apple Inc	20260603	314.18	316.94	308.85	310.26	50836700	310.26	down	down	correct
AATC.US	Image Sensing Systems Inc	20260603	5.51	5.53	5.47	5.47	2300	5.47	down	down	correct
ABCB.US	Ameris Bancorp	20260603	84.09	84.4	82.67	82.77	458100	82.5868	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260603	6.005	6.01	5.61	5.72	7077600	5.72	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260603	5.67	5.85	5.63	5.67	829800	5.67
ABNB.US	Airbnb Inc	20260603	133.22	134.8	131.91	133.59	3607600	133.59	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260603	2.36	2.4	2.29	2.29	299900	2.29	down	down	correct
ABR.US	PF	20260603	22.84	22.9085	22.77	22.84	14726	22.4511
ABSI.US	Absci Corporation Common Stock	20260603	6.31	6.31	5.7	5.94	5123600	5.94	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20260603	4.28	4.36	4.21	4.35	1730023	4.35	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260603	1.25	1.37	1.23	1.28	130600	1.28	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260603	20.87	21.44	20.76	21.43	1282300	21.43	up	up	correct
ACB.US	Aurora Cannabis Inc	20260603	3.5	3.5	3.404	3.42	473600	3.42	down	down	correct
ACET.US	Adicet Bio Inc	20260603	8.06	8.29	7.643	7.83	113700	7.83	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260603	87.27	88.66	87.05	87.89	2314200	87.89	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260603	16.52	16.58	16.34	16.43	35100	16.1448	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260603	19.74	19.8	19.53	19.5301	31707	19.1856	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260603	25.51	26.17	25.29	25.73	3127600	25.73	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260603	5	5	4.71	4.92	1361200	4.92	down	down	correct
ACIU.US	AC Immune SA	20260603	2.4	2.43	2.34	2.39	252110	2.39	down	down	correct
ACIW.US	ACI Worldwide Inc	20260603	43.61	43.61	40.7	41.56	956000	41.56	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260603	160.08	162	156.55	159.19	450300	159.19	down	down	correct
ACMR.US	ACM Research Inc	20260603	92.01	93.5	86.63	88.86	1621500	88.86	down	down	correct
ACNB.US	ACNB Corporation	20260603	53.67	53.855	52.53	52.62	75093	52.62	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20260603	4.63	4.655	4.4	4.42	1578997	4.42	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260603	41.07	41.235	40.38	40.57	310100	40.57	down	down	correct
ACTG.US	Acacia Research Corporation	20260603	4.75	4.75	4.62	4.64	233955	4.64	down	down	correct
ACVA.US	ACV Auctions Inc	20260603	6.19	6.2	5.715	5.81	3894100	5.81	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260603	1.88	1.89	1.72	1.75	115737	1.75	down	down	correct
ADAG.US	Adagene Inc	20260603	3.38	3.495	3.28	3.46	47700	3.46	up	up	correct
ADBE.US	Adobe Inc	20260603	259.39	260	252.34	256.24	4871300	256.24	down	down	correct
ADC.US	PA	20260603	17.02	17.109	17.01	17.04	7256	16.8646	up	up	correct
ADI.US	Analog Devices Inc	20260603	424.9	439.7	418.22	437.67	5700700	437.67	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260603	2.34	2.35	2.25	2.32	21200	2.32	down	down	correct
ADMA.US	ADMA Biologics Inc	20260603	7.53	7.79	7.46	7.76	2920400	7.76	up	up	correct
ADP.US	Automatic Data Processing Inc	20260603	228.87	229.93	225	227.75	2728900	226.0351	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260603	3.7625	4	3.69	3.9975	2236600	15.99	up	up	correct
ADSK.US	Autodesk Inc	20260603	235.01	235.25	228.26	229.6	2413900	229.6	down	down	correct
ADTN.US	ADTRAN Inc	20260603	18.26	18.3	17.18	17.56	2140600	17.56	down	down	correct
ADTX.US	Aditxt Inc	20260603	0.0969	0.11	0.0873	0.0949	37922031	0.0949	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260603	90.2	90.94	87.95	88.49	242800	88.49	down	down	correct
ADV.US	Advantage Solutions Inc	20260603	35.91	36.773	34.15	36.06	67500	36.06	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260603	6.4	6.4	6.4	6.4	355	6.4
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260603	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260603	1.09	1.27	1.09	1.17	568700	1.17	up	up	correct
AEHR.US	Aehr Test Systems	20260603	113	121.8	111.2	114.59	2769100	114.59	up	down	incorrect
AEI.US	Alset EHome International Inc	20260603	1.54	1.54	1.36	1.395	25603	1.395	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260603	315.77	328.09	312.16	322.5	839000	322.5	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20260603	2.1	2.15	2.03	2.1	275000	2.1
AEP.US	American Electric Power Company Inc	20260603	127.2	129.59	126.26	126.31	4951800	126.31	down	down	correct
AEYE.US	AudioEye Inc	20260603	8.09	8.09	7.46	7.5	106800	7.5	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260603	22.495	22.5	22.49	22.5	7200	22.5	up	up	correct
AFCG.US	AFC Gamma Inc	20260603	3.72	3.72	3.5	3.5	153500	3.446	down	down	correct
AFIB.US	Acutus Medical Inc	20260603	0.0002	0.0002	0.0002	0.0002	8085	0.0002
AFRM.US	Affirm Holdings Inc	20260603	69.63	70.65	64.9	66.27	5318000	66.27	down	down	correct
AFYA.US	Afya Limited	20260603	14.26	14.605	14.07	14.5	138300	14.5	up	down	incorrect
AGEN.US	Agenus Inc	20260603	3.36	3.43	3.21	3.22	467000	3.22	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260603	26.51	27.75	26.49	27.68	679200	27.68	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20260603	1.2	1.29	1.118	1.18	54900	1.18	down	down	correct
AGNC.US	AGNC Investment Corp	20260603	10.13	10.23	10.08	10.17	10501400	10.0591	up	up	correct
AGNCM.US	AGNC Investment Corp	20260603	25.06	25.15	25.04	25.1	19023	24.5749	up	up	correct
AGNCN.US	AGNC Investment Corp	20260603	25.85	25.895	25.68	25.7	25300	25.1262	down	down	correct
AGNCO.US	AGNC Investment Corp	20260603	25.55	25.57	25.5	25.5	10400	24.9328	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260603	25.07	25.1599	25.07	25.1	29368	24.5479	up	up	correct
AGYS.US	Agilysys Inc	20260603	89.54	89.54	85.95	88.35	353500	88.35	down	down	correct
AHCO.US	AdaptHealth Corp	20260603	9.695	9.765	9.515	9.72	1526300	9.72	up	up	correct
AIHS.US	Senmiao Technology Limited	20260603	1.18	1.18	1.17	1.175	1100	1.175	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260603	37.83	38.9899	36.2601	37.44	1098160	37.44	down	down	correct
AIRG.US	Airgain Inc	20260603	7.41	7.46	6.85	6.94	167800	6.94	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260603	5.22	5.34	4.825	5.17	884900	5.17	down	down	correct
AIRT.US	Air T Inc	20260603	21.5	21.5	21.5	21.5	253	21.5
AIRTP.US	Air T Inc	20260603	19.03	19.3	19.03	19.3	2100	19.3	up	up	correct
AKAM.US	Akamai Technologies Inc	20260603	158.17	164.8	155.63	160.36	3618300	160.36	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260603	0.936	0.97	0.92	0.97	4549200	0.97	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260603	20.33	21.12	19.13	19.37	269400	19.37	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260603	14.19	16.054	13.05	14.985	59600	14.985	up	up	correct
ALCO.US	Alico Inc	20260603	40.53	40.53	39.89	39.97	31207	39.9218	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260603	1.64	1.87	1.59	1.86	2027700	1.86	up	up	correct
ALEC.US	Alector Inc	20260603	1.94	1.94	1.705	1.775	1691685	1.775	down	down	correct
ALF.US	Alfi Inc	20260603	10.85	10.88	10.85	10.87	554900	10.87	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260603	50.33	54.1	49.02	53.11	2881800	53.11	up	up	correct
ALGN.US	Align Technology Inc	20260603	166.27	167.13	160.7	161.71	1068900	161.71	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260603	5.22	5.33	5.06	5.14	51200	5.14	down	down	correct
ALGT.US	Allegiant Travel Company	20260603	86.15	86.24	82.62	82.98	554200	82.98	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260603	14.2	14.515	13.755	14.25	9871500	14.25	up	up	correct
ALKS.US	Alkermes plc	20260603	41.32	42.87	40.62	42.76	2000500	42.76	up	up	correct
ALKT.US	Alkami Technology Inc	20260603	17.44	17.74	16.31	16.62	2311200	16.62	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260603	2.07	2.07	1.96	2	9058858	2	down	down	correct
ALLT.US	Allot Ltd	20260603	8.14	8.14	7.59	7.61	353529	7.61	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260603	284.48	293.16	283.1	292.58	988800	292.58	up	up	correct
ALOT.US	AstroNova Inc	20260603	15.12	15.55	15	15.19	44500	15.19	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260603	0.0001	0.0001	0.0001	0.0001	495	0.0001
ALRM.US	Alarm.com Holdings Inc	20260603	45.53	45.65	44.52	44.99	511900	44.99	down	down	correct
ALRS.US	Alerus Financial Corporation	20260603	28.7	28.7	28.06	28.08	180025	27.8783	down	down	correct
ALT.US	Altimmune Inc	20260603	2.93	2.95	2.84	2.87	3033300	2.87	down	down	correct
ALTO.US	Alto Ingredients Inc	20260603	5.7	5.785	5.505	5.53	1933709	5.53	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260603	1.77	1.8	1.67	1.67	710233	1.67	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260603	1.15	1.16	1.112	1.15	34000	1.15
AMAL.US	Amalgamated Financial Corp	20260603	42.13	42.13	40.68	40.74	127600	40.74	down	down	correct
AMAT.US	Applied Materials Inc	20260603	487.95	508.26	487.36	500.77	8964900	500.77	up	up	correct
AMBA.US	Ambarella Inc	20260603	78.32	79.75	72.08	73.8	2195600	73.8	down	down	correct
AMCX.US	AMC Networks Inc	20260603	10.47	10.47	9.37	9.44	1030400	9.44	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260603	533.75	546.44	524.3	542.52	29411100	542.52	up	up	correct
AMGN.US	Amgen Inc	20260603	327.98	338.7	325.98	338.22	2289300	338.22	up	up	correct
AMKR.US	Amkor Technology Inc	20260603	78.33	79.5	73.79	75.2	4991500	75.2	down	down	correct
AMPG.US	AmpliTech Group Inc	20260603	5	5.33	4.512	5.33	6647500	5.33	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260603	18.26	18.36	17.73	18.12	509338	18.12	down	up	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20260603	8.16	8.17	7.91	8.11	2634700	8.11	down	down	correct
AMRN.US	Amarin Corporation plc	20260603	14.47	14.78	14.2	14.53	50700	14.53	up	up	correct
AMSC.US	American Superconductor Corporation	20260603	51	51.3	46.24	46.67	1478500	46.67	down	down	correct
AMSF.US	AMERISAFE Inc	20260603	30.7	30.78	30.05	30.15	276700	29.7613	down	down	correct
AMST.US	Amesite Inc	20260603	1.4	1.41	1.25	1.34	322900	1.34	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260603	22.3	22.3	21.57	21.61	165600	21.61	down	down	correct
AMTX.US	Aemetis Inc	20260603	2.58	2.61	2.41	2.45	1075100	2.45	down	down	correct
AMZN.US	Amazon.com Inc	20260603	254.7	257.09	247.71	250.02	51394200	250.02	down	down	correct
ANAB.US	AnaptysBio Inc	20260603	52.05	52.505	50.185	51.24	933700	51.24	down	down	correct
ANDE.US	The Andersons Inc	20260603	72.72	74.49	72.69	72.91	234800	72.6968	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260603	0.401	0.44	0.375	0.375	9400	0.375	down	down	correct
ANGI.US	Angi Inc	20260603	6.25	6.25	5.78	6.03	1200200	6.03	down	down	correct
ANGO.US	AngioDynamics Inc	20260603	11.01	11.23	10.9	11.2	294800	11.2	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260603	14.43	14.505	14.2	14.41	49347	14.41	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260603	74.24	75.85	73.54	75.23	257500	75.23	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260603	2.56	2.66	2.5	2.52	89600	2.52	down	down	correct
ANNX.US	Annexon Inc	20260603	5.25	5.44	5.204	5.39	2921900	5.39	up	up	correct
ANY.US	Sphere 3D Corp	20260603	3.85	6.2	3.59	5.65	26851900	5.65	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20260603	53.68	54.34	48	52.72	1346500	52.72	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260603	9.81	9.895	9.39	9.6	48428	9.6	down	down	correct
APA.US	APA Corporation	20260603	38.24	38.79	37.8	38.33	6005400	38.0621	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260603	10.5179	11.9957	10.2194	10.2194	1364	10.2194	down	down	correct
APEI.US	American Public Education Inc	20260603	52.14	52.53	51.74	52.39	146837	52.39	up	up	correct
API.US	Agora Inc	20260603	5.27	5.29	4.82	4.87	693663	4.87	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260603	3.369	3.369	3.369	3.369	0	3.369
APM.US	Aptorum Group Limited	20260603	0.1	0.11	0.0934	0.109	113576	1.09	up	up	correct
APOG.US	Apogee Enterprises Inc	20260603	38.38	38.63	37.24	37.33	180800	37.0716	down	down	correct
APP.US	AppLovin Corporation	20260603	594.8	599.642	565.04	570.83	3456200	570.83	down	down	correct
APPF.US	AppFolio Inc	20260603	170.99	171.11	161.55	166.27	440600	166.27	down	down	correct
APPN.US	Appian Corporation	20260603	26.42	26.42	23.645	24.07	2636800	24.07	down	down	correct
APPS.US	Digital Turbine Inc	20260603	8.55	8.79	8.09	8.67	5784200	8.67	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260603	0.772	0.781	0.71	0.762	124900	0.762	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20260603	5.31	5.465	5	5.02	118200	5.02	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260603	1.38	1.38	1.34	1.37	1413	1.37	down	down	correct
APYX.US	Apyx Medical Corporation	20260603	3.83	3.915	3.75	3.79	79000	3.79	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260603	1	1.016	0.98	1	6000	1
AQMS.US	Aqua Metals Inc	20260603	3.86	3.89	3.78	3.82	54400	3.82	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260603	3.9	4.04	3.85	4.03	1698400	4.03	up	up	correct
ARAY.US	Accuray Incorporated	20260603	0.39	0.39	0.36	0.37	1221100	0.37	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260603	1.13	1.17	1.07	1.08	4291630	1.08	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260603	0.0738	0.0738	0.0738	0.0738	15487	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260603	3.41	3.49	3.31	3.31	18500	3.31	down	down	correct
ARCB.US	ArcBest Corporation	20260603	141.22	142.76	138.99	142.13	238300	142.13	up	up	correct
ARCC.US	Ares Capital Corporation	20260603	18.81	18.95	18.55	18.68	7104900	18.2145	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260603	7.58	7.64	7.39	7.6	468900	7.6	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260603	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20260603	5.53	5.6	5.31	5.42	3821300	5.42	down	down	correct
AREC.US	American Resources Corporation	20260603	2.71	2.75	2.46	2.46	3400500	2.46	down	down	correct
ARGX.US	argenx SE	20260603	799.17	814.81	793.205	813.14	314400	813.14	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260603	6.56	6.84	6.28	6.51	1346700	6.51	down	down	correct
ARKO.US	Arko Corp	20260603	7.4	7.59	7.34	7.5	647000	7.5	up	up	correct
ARKR.US	Ark Restaurants Corp	20260603	6.35	6.5	6.14	6.25	17100	6.25	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260603	25.42	25.72	25.27	25.41	305500	25.41	down	down	correct
AROW.US	Arrow Financial Corporation	20260603	36.54	36.78	35.71	35.78	60896	35.78	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260603	15.81	15.96	14.55	14.64	740900	14.64	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260603	0.132	0.132	0.132	0.132	34029	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260603	20.79	21.521	20.65	21.35	1062800	21.35	up	up	correct
ARRY.US	Array Technologies Inc	20260603	9.07	9.14	8.73	8.75	3868600	8.75	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260603	1.4	1.47	1.35	1.46	266155	1.46	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260603	32.54	32.9	32	32.06	22247	32.06	down	down	correct
ARTW.US	Art's	20260603	2.575	2.59	2.55	2.58	5025	2.58	up	up	correct
ARVN.US	Arvinas Inc	20260603	7.88	7.98	7.56	7.7	1271200	7.7	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260603	71.39	74.36	70.32	72.55	1484600	72.55	up	up	correct
ASLE.US	AerSale Corporation	20260603	6.5	6.5	6.155	6.27	366000	6.27	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260603	24.6	24.65	24	24.57	181000	24.57	down	up	incorrect
ASML.US	ASML Holding N.V	20260603	1709.305	1743.27	1690	1726.36	1826858	1726.36	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20260603	51.46	52.76	51.26	51.79	1979222	51.6334	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20260603	10.82	11.4	10.76	11	4700	11	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260603	12	12	12	12	0	12
ASPS.US	Altisource Portfolio Solutions S.A	20260603	6.1548	6.1548	6.09	6.12	2012	6.12	down	down	correct
ASPU.US	Aspen Group Inc	20260603	0.34	0.3488	0.322	0.3226	17102	0.3226	down	down	correct
ASRT.US	Assertio Holdings Inc	20260603	23.4332	23.4682	23.4264	23.4264	371914	23.4264	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260603	3.755	3.76	3.72	3.75	4175	3.75	down	down	correct
ASTC.US	Astrotech Corporation	20260603	41.975	50.9245	37.02	40.3	5201467	40.3	down	down	correct
ASTE.US	Astec Industries Inc	20260603	51.97	52	50.9	51.23	253400	51.23	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260603	5.6	5.705	5.505	5.53	1068591	5.53	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260603	0.1001	0.1001	0.1001	0.1001	8074	0.1001
ASTS.US	AST SpaceMobile Inc	20260603	113.505	114.34	106.29	107.73	17835700	107.73	down	down	correct
ASUR.US	Asure Software Inc	20260603	9.34	9.42	8.95	8.99	75200	8.99	down	down	correct
ASYS.US	Amtech Systems Inc	20260603	21.41	22.12	20.53	21.07	575900	21.07	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260603	4.78	4.78	4.46	4.53	4836400	4.53	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260603	4.3	4.44	4.09	4.11	24900	4.11	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260603	7.5	7.77	7.39	7.68	2426300	7.68	up	up	correct
ATER.US	Aterian Inc	20260603	1.07	1.1	1.05	1.07	160700	1.07
ATEX.US	Anterix Inc	20260603	66.76	68.31	65.43	66.92	297048	66.92	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260603	4.06	4.09	3.98	4.01	16000	4.01	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260603	82.06	82.68	76.33	76.33	171000	76.33	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260603	25.17	25.2	25.17	25.19	900	24.8102	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260603	24.4	24.4	23.86	24.13	4100	24.13	down	down	correct
ATLO.US	Ames National Corporation	20260603	28.9	29.11	28.51	28.56	51100	28.56	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260603	0.058	0.058	0.058	0.058	0	0.058
ATNI.US	ATN International Inc	20260603	27.68	28.41	25.82	25.9	76100	25.6287	down	down	correct
ATOM.US	Atomera Incorporated	20260603	9.81	10.205	8.83	9.1	1590600	9.1	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260603	4.8	4.8	4.68	4.7	45089	4.7	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260603	10.03	10.232	9.35	9.63	104200	9.63	down	down	correct
ATRC.US	AtriCure Inc	20260603	26.09	26.63	25.5	26.2	592200	26.2	up	up	correct
ATRO.US	Astronics Corporation	20260603	85.03	86.53	82.74	83.5099	526385	66.648	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20260603	0.3	0.38	0.3	0.35	3692	0.35	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260603	37.08	37.5	36.26	36.34	1763800	36.34	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260603	25.55	25.96	25.55	25.96	1200	25.6796	up	up	correct
AUDC.US	AudioCodes Ltd	20260603	10.05	10.12	9.89	10.05	128800	10.05
AUID.US	Ipsidy Inc. Common Stock	20260603	1.26	1.26	1.16	1.2	83771	1.2	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260603	15.92	16	15.502	15.67	1692000	15.67	down	up	incorrect
AUR.US	Aurora Innovation Inc	20260603	7.36	7.395	6.81	6.95	38170000	6.95	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260603	7.01	7.01	6.805	6.88	253190	6.88	down	down	correct
AUROW.US	Aurora Innovation Inc	20260603	0.56	0.56	0.4201	0.4413	7415	0.4413	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260603	1.78	1.78	1.595	1.62	2063888	1.62	down	down	correct
AUUD.US	Auddia Inc	20260603	1.31	1.39	1.23	1.37	750500	1.37	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260603	6.81	6.97	6.665	6.78	2741100	6.78	down	down	correct
AVAV.US	AeroVironment Inc	20260603	201.51	201.51	189.13	191.47	1334100	191.47	down	down	correct
AVGO.US	Broadcom Inc	20260603	494.78	495	472.64	479.23	50126400	478.4356	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260603	4.25	4.31	4.16	4.21	330200	4.21	down	up	incorrect
AVNW.US	Aviat Networks Inc	20260603	18.18	18.4	17.17	17.42	250500	17.42	down	down	correct
AVO.US	Mission Produce Inc	20260603	10.85	11.16	10.75	11.08	1097031	11.08	up	up	correct
AVPT.US	Avepoint Inc	20260603	11.18	11.18	10.655	10.7	1576100	10.7	down	down	correct
AVT.US	Avnet Inc	20260603	92.87	94.1	91.22	92.93	1082300	92.93	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260603	14.2	14.706	13.65	13.74	2515400	13.74	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260603	2.73	2.755	2.61	2.645	1054000	2.645	down	down	correct
AWRE.US	Aware Inc	20260603	1.54	1.54	1.35	1.35	15100	1.35	down	down	correct
AXGN.US	AxoGen Inc	20260603	39.87	40.77	39.25	40.63	574700	40.63	up	down	incorrect
AXON.US	Axon Enterprise Inc	20260603	481	485.36	465.26	481.48	1275500	481.48	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260603	225.21	233.56	217.151	233.49	783800	233.49	up	up	correct
AXTI.US	AXT Inc	20260603	109.77	115.12	103.81	106.7	6170400	106.7	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260603	2.1	2.14	2.08	2.09	29900	2.09	down	up	incorrect
AZN.US	AstraZeneca PLC	20260603	174.6	177.56	174.6	176.28	2397000	176.28	up	up	correct
BAC.US	PQ	20260603	16.8	16.8099	16.695	16.7476	130804	16.7476	down	down	correct
BAND.US	Bandwidth Inc	20260603	67.75	67.75	64.14	65.6	691239	65.6	down	down	correct
BANF.US	BancFirst Corporation	20260603	109.51	109.51	106.9	107.18	141700	106.7122	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260603	26.335	26.335	26.21	26.22	1207	25.7686	down	down	correct
BANR.US	Banner Corporation	20260603	63.94	63.94	62.46	62.9	261100	62.9	down	down	correct
BANX.US	StoneCastle Financial Corp	20260603	19.83	19.83	19.61	19.76	12000	19.4595	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260603	2.95	3.3	2.95	3.25	44400	3.25	up	up	correct
BATRA.US	The Liberty Braves Group	20260603	53.41	53.41	52.18	52.46	51300	52.46	down	down	correct
BATRK.US	The Liberty Braves Group	20260603	49.16	49.295	48.31	48.38	576400	48.38	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260603	6.34	6.34	6.01	6.19	1732900	6.19	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260603	7.81	7.86	7.64	7.81	118100	7.81
BBGI.US	Beasley Broadcast Group Inc	20260603	19.49	21.4	18.26	20.18	56400	20.18	up	up	correct
BBIG.US	Vinco Ventures Inc	20260603	0.0034	0.0034	0.0034	0.0034	4883	0.0034
BBIO.US	BridgeBio Pharma Inc	20260603	63.43	65.845	62.71	65.48	2741400	65.48	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260603	1.24	1.27	1.24	1.262	8300	1.262	up	down	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20260603	18.8	18.8	17.63	17.63	712	17.63	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20260603	32.96	32.96	32.02	32.33	236371	32.33	down	up	incorrect
BCAB.US	BioAtla Inc	20260603	3.58	3.58	3.28	3.4	24148	3.4	down	down	correct
BCBP.US	BCB Bancorp Inc	20260603	11.47	11.54	11.1	11.11	165800	11.11	down	down	correct
BCDA.US	BioCardia Inc	20260603	0.9	0.9	0.86	0.87	200800	0.87	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260603	0.76	0.77	0.76	0.77	7300	0.77	up	up	correct
BCML.US	BayCom Corp	20260603	31	31.2	30.48	30.61	38200	30.3258	down	down	correct
BCOR.US	Blucora Inc	20260603	24.824	24.824	24.824	24.824	300	24.7977
BCOW.US	1895 Bancorp of Wisconsin Inc	20260603	10.97	11.15	10.72	10.8619	6039	10.8619	down	down	correct
BCPC.US	Balchem Corporation	20260603	156.94	158.33	156.12	156.62	494100	156.62	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260603	8.33	8.47	8.06	8.25	4229700	8.25	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260603	3.28	3.45	3.18	3.31	142900	3.31	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260603	4.3	4.385	4.195	4.2	414700	4.2	down	down	correct
BDSX.US	Biodesix Inc	20260603	15.53	16.1	15.275	16.1	20800	16.1	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260603	2.18	2.18	2.07	2.1	848700	2.1	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260603	28.71	29.65	28.3	29.55	1155300	29.55	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260603	0.89	0.93	0.87	0.891	1660100	0.891	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260603	0.1351	0.1351	0.1351	0.1351	200	0.1351
BEEM.US	Beam Global	20260603	1.5	1.51	1.4	1.42	485600	1.42	down	down	correct
BELFA.US	Bel Fuse Inc	20260603	237.83	251.24	236	248.58	142000	248.5165	up	up	correct
BELFB.US	Bel Fuse Inc	20260603	269.44	283.23	266.67	280.09	288400	280.0198	up	up	correct
BFC.US	Bank First Corporation	20260603	139.57	141.32	135.87	136.45	119200	135.9312	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260603	1.04	1.04	0.962	0.986	144500	0.986	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260603	0.063	0.063	0.063	0.063	596	0.063
BFST.US	Business First Bancshares Inc	20260603	27.99	27.99	27.59	27.73	166000	27.73	down	down	correct
BHF.US	Brighthouse Financial Inc	20260603	62.19	62.72	62	62.4	514800	62.4	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260603	16.03	16.05	15.88	15.96	15500	15.96	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260603	11.15	11.15	10.92	11.01	21500	10.7205	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260603	12.38	12.38	12.195	12.23	48800	11.8959	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260603	15.69	15.69	15.49	15.49	68200	15.0727	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260603	15.22	15.23	15.16	15.18	48400	14.7692	down	down	correct
BIDU.US	Baidu Inc	20260603	134.34	136.96	132.58	132.68	1899000	132.68	down	down	correct
BIIB.US	Biogen Inc	20260603	187.69	196.51	187.48	195.96	891500	195.96	up	up	correct
BILI.US	Bilibili Inc	20260603	18.12	18.18	17.805	17.85	2244800	17.85	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260603	0.51	0.52	0.459	0.459	346200	0.459	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260603	4.43	4.45	3.985	4.1	396069	4.1	down	down	correct
BIVI.US	BioVie Inc	20260603	1.63	1.68	1.55	1.65	150449	1.65	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260603	3.855	4.7	3.75	4.51	1107700	4.51	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20260603	44.48	44.87	43.73	43.85	323200	43.85	down	down	correct
BKNG.US	Booking Holdings Inc	20260603	165.71	168.42	164.45	164.78	6981100	164.3668	down	down	correct
BKR.US	Baker Hughes Company	20260603	64.22	64.93	63.71	64.27	6247100	64.27	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260603	15.61	15.8606	15.55	15.7184	2662	15.4842	up	up	correct
BKYI.US	BIO	20260603	4.1	4.43	3.87	4.43	2000	4.43	up	up	correct
BL.US	BlackLine Inc	20260603	29.86	30	28.19	28.81	925800	28.81	down	down	correct
BLBD.US	Blue Bird Corporation	20260603	72.16	72.74	70.79	72.43	428900	72.43	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20260603	6.36	6.38	5.93	6.06	9295800	6.06	down	down	correct
BLFS.US	BioLife Solutions Inc	20260603	26.96	27.77	26.4	27.25	847400	27.25	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260603	1.2347	1.25	1.1802	1.19	17213	1.19	down	down	correct
BLKB.US	Blackbaud Inc	20260603	29.84	29.84	27.6	28.11	773800	28.11	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260603	7.74	7.81	7.48	7.49	1620100	7.49	down	down	correct
BLNK.US	Blink Charging Co	20260603	0.7999	0.8	0.753	0.7674	1843888	0.7674	down	down	correct
BLRX.US	BioLineRx Ltd	20260603	3.38	3.41	3.24	3.28	20000	3.28	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260603	8.76	8.8	7.775	7.95	1954254	7.95	down	down	correct
BMBL.US	Bumble Inc	20260603	3.02	3.02	2.8	2.85	3971975	2.85	down	down	correct
BMEA.US	Biomea Fusion Inc	20260603	1.38	1.395	1.29	1.3	1299641	1.3	down	down	correct
BMRA.US	Biomerica Inc	20260603	2.18	2.21	2.06	2.11	10000	2.11	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260603	25.63	25.63	25.05	25.09	75400	25.09	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260603	53.32	55	53.01	54.66	2268000	54.66	up	up	correct
BNGO.US	Bionano Genomics Inc	20260603	1.26	1.38	1.23	1.3	251400	1.3	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260603	10	10.01	8.69	8.69	28700	8.69	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260603	10.46	10.765	10.235	10.4	88600	10.4	down	down	correct
BNTX.US	BioNTech SE	20260603	88.49	88.81	87.95	88.45	659900	88.45	down	down	correct
BOKF.US	BOK Financial Corporation	20260603	126.88	126.88	124.97	125.39	213800	125.39	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260603	5.17	5.2601	4.58	4.63	24139	4.63	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260603	1.22	1.25	1.22	1.24	6100	1.24	up	up	correct
BOOM.US	DMC Global Inc	20260603	6.8	6.93	6.7	6.71	271700	6.71	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260603	4.28	4.29	4.25	4.25	23200	4.25	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260603	22.78	22.8	22.35	22.58	9600	22.58	down	down	correct
BOXL.US	Boxlight Corporation	20260603	0.89	0.89	0.8006	0.87	8147	5.22	down	down	correct
BPOP.US	Popular Inc	20260603	150	150.2	147.84	148.13	381800	148.13	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260603	25.285	25.285	25	25.01	10532	24.7581	down	down	correct
BPRN.US	The Bank of Princeton	20260603	35.26	35.26	34.02	34.13	10300	34.13	down	down	correct
BPTH.US	Bio	20260603	0.02	0.04	0.02	0.03	23700	0.03	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260603	16.74	17.24	16.72	16.72	4100	16.72	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260603	13.79	13.79	13.6	13.66	16100	13.66	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260603	15.2	15.205	15.05	15.05	6600	15.05	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260603	15.745	15.89	15.43	15.5	14800	15.5	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260603	1.683	1.77	1.65	1.76	17309	1.76	up	up	correct
BRID.US	Bridgford Foods Corporation	20260603	7.25	7.43	7.25	7.4	5700	7.4	up	up	correct
BRKR.US	Bruker Corporation	20260603	57.69	63.02	56.56	62.7	4417100	62.6445	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260603	1.24	1.24	1.2	1.2	17600	1.2	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260603	0.3582	0.3699	0.32	0.3394	1574586	0.3394	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260603	25.425	25.425	23.28	23.56	2672300	23.56	down	down	correct
BSBK.US	Bogota Financial Corp	20260603	8.995	9.1419	8.9605	8.99	35597	8.99	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260603	14.49	14.56	14.17	14.32	24959	14.32	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260603	0.001	0.001	0.001	0.001	58700	0.001
BSRR.US	Sierra Bancorp	20260603	38.16	38.28	37.57	37.58	70700	37.58	down	down	correct
BSVN.US	Bank7 Corp	20260603	44.35	44.38	43.03	43.15	17900	42.895	down	down	correct
BSY.US	Bentley Systems Incorporated	20260603	33.76	33.76	32.355	32.62	2183000	32.62	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260603	1.2	1.2	1.16	1.16	330500	1.16	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260603	1.16	1.24	1.15	1.19	96385	1.19	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260603	0.199	0.199	0.199	0.199	0	0.199
BTBT.US	Bit Digital Inc	20260603	1.96	1.99	1.85	1.85	24210000	1.85	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260603	1.45	1.459	1.34	1.36	728600	1.36	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260603	0.1232	0.1291	0.1144	0.1291	11474	0.1291	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260603	9.3	9.3	9.13	9.24	728600	9.1287	down	down	correct
BUSE.US	First Busey Corporation	20260603	27.33	27.45	26.82	26.85	869419	26.6138	down	down	correct
BVS.US	Bioventus Inc	20260603	8.13	8.62	8.1	8.55	1364200	8.55	up	up	correct
BWAY.US	BrainsWay Ltd	20260603	14.055	14.23	13.78	14.04	163200	14.04	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260603	19.1	19.1	18.405	18.42	77700	18.42	down	down	correct
BWEN.US	Broadwind Inc	20260603	4	4.2	3.8601	4.06	274491	4.06	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20260603	52.25	52.25	50.77	51.405	69438	51.405	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260603	32.51	32.69	31.59	31.74	106160	31.74	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260603	18.95	19.003	18.475	18.54	126600	18.54	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20260603	9.51	9.67	9.45	9.52	12300	9.52	up	up	correct
BYND.US	Beyond Meat Inc	20260603	0.76	0.76	0.714	0.74	34374400	0.74	down	down	correct
BYRN.US	Byrna Technologies Inc	20260603	6.08	6.1	5.87	6.02	294200	6.02	down	down	correct
BYSI.US	BeyondSpring Inc	20260603	1.7	1.77	1.665	1.74	13200	1.74	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260603	14.49	14.49	13.97	14.1	4153000	14.1	down	down	correct
BZUN.US	Baozun Inc	20260603	2.66	2.69	2.6	2.64	319700	2.64	down	down	correct
CAAS.US	China Automotive Systems Inc	20260603	4.53	4.53	4.41	4.44	17200	4.44	down	down	correct
CABA.US	Cabaletta Bio Inc	20260603	3.84	3.93	3.43	3.58	4646300	3.58	down	down	correct
CAC.US	Camden National Corporation	20260603	49.96	50.19	48.41	48.46	70300	48.082	down	down	correct
CACC.US	Credit Acceptance Corporation	20260603	541.75	553.12	533.11	541.58	98100	541.58	down	down	correct
CADCX.US	CADCX	20260603	23.87	23.87	23.87	23.87	0	23.7199
CADEX.US	CADEX	20260603	23.96	23.96	23.96	23.96	0	23.7918
CADFX.US	CION Ares Diversified Credit Fund W	20260603	24.21	24.21	24.21	24.21	0	24.0438
CADL.US	Candel Therapeutics Inc. Common Stock	20260603	8.32	9.135	8.32	8.8	2140748	8.8	up	up	correct
CADSX.US	CADSX	20260603	24.08	24.08	24.08	24.08	0	23.9209
CADUX.US	CADUX	20260603	24.18	24.18	24.18	24.18	0	24.0038
CADWX.US	CADWX	20260603	24.03	24.03	24.03	24.03	0	23.8648
CAKE.US	The Cheesecake Factory Incorporated	20260603	64.44	65.7	63.97	64.88	850200	64.88	up	up	correct
CALA.US	Calithera Biosciences Inc	20260603	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260603	74	75.38	73.77	75.35	575700	75.35	up	up	correct
CAMP.US	CalAmp Corp	20260603	3.98	4.22	3.93	4.17	48400	4.17	up	up	correct
CAMT.US	Camtek Ltd	20260603	185.11	186.18	178.4	183.45	294900	183.45	down	down	correct
CAN.US	Canaan Inc	20260603	0.39	0.397	0.374	0.376	9425200	0.376	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260603	27.03	27.86	26.92	27.64	664900	27.64	up	down	incorrect
CAR.US	Avis Budget Group Inc	20260603	173.18	178.48	169.15	173.86	541200	173.86	up	down	incorrect
CARE.US	Carter Bankshares Inc	20260603	27.76	28.07	27.08	27.33	459200	27.33	down	down	correct
CARG.US	CarGurus Inc	20260603	28.48	28.68	26.78	27.25	2754000	27.25	down	down	correct
CARV.US	Carver Bancorp Inc	20260603	1.5	1.55	1.5	1.55	2448	1.55	up	up	correct
CASH.US	Meta Financial Group Inc	20260603	81.13	81.13	77.58	77.74	371300	77.6923	down	down	correct
CASS.US	Cass Information Systems Inc	20260603	46.14	46.61	45.5	45.71	78100	45.3992	down	up	incorrect
CASY.US	Casey's General Stores Inc	20260603	754.66	789.3	752.7	774.19	544700	774.19	up	up	correct
CATY.US	Cathay General Bancorp	20260603	57.35	57.35	56.34	56.51	536300	56.51	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260603	19.74	19.81	19.51	19.55	177800	19.55	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260603	0.79	0.79	0.76	0.77	100000	0.77	down	down	correct
CBFV.US	CB Financial Services Inc	20260603	34.3	34.3	33.9	33.92	10448	33.92	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260603	16.95	18	16.91	17.98	147200	17.98	up	up	correct
CBNK.US	Capital Bancorp Inc	20260603	32.04	32.48	31.32	31.48	63400	31.48	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260603	273	290.82	272.85	285.1	2414600	285.1	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260603	33.98	33.98	32.88	33.12	593800	32.9578	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260603	51.83	52	51.08	51.36	1198000	51.0907	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20260603	11.56	11.58	11.16	11.22	290100	10.88	down	down	correct
CCB.US	Coastal Financial Corporation	20260603	70.02	70.255	67.5	67.82	133658	67.82	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260603	44.6	44.88	43.57	43.63	62295	43.63	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260603	4.3	4.305	3.9	3.96	1992300	3.96	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260603	25.98	26.1	25.5	25.63	60800	25.2351	down	down	correct
CCEL.US	Cryo	20260603	3.43	3.45	3.42	3.45	2100	3.45	up	up	correct
CCEP.US	Coca	20260603	90.48	92.87	90.32	92.41	2313100	92.41	up	down	incorrect
CCLFX.US	CCLFX	20260603	10.43	10.43	10.43	10.43	0	10.1953
CCNE.US	CNB Financial Corporation	20260603	30.6	30.71	29.73	29.74	108400	29.74	down	down	correct
CCNEP.US	CNB Financial Corporation	20260603	24.68	24.81	24.68	24.81	800	24.81	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260603	17.43	17.49	16.28	16.39	1090200	16.39	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260603	13.08	13.13	13.07	13.12	283300	13.12	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260603	34.39	34.39	32.36	33.69	190800	33.69	down	down	correct
CCXI.US	ChemoCentryx Inc	20260603	10.22	10.22	10.22	10.22	0	10.22
CD.US	Chindata Group Holdings Limited	20260603	8.81	8.83	7.165	8	200700	8	down	down	correct
CDLX.US	Cardlytics Inc	20260603	0.65	0.658	0.627	0.65	44470	6.5
CDNA.US	CareDx Inc	20260603	22.11	22.32	21.58	22.31	700300	22.31	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20260603	410	411.04	401.03	408	2877400	408	down	up	incorrect
CDW.US	CDW Corporation	20260603	138.27	139.62	134.19	137.3	2716900	137.3	down	down	correct
CDXS.US	Codexis Inc	20260603	2.69	2.8	2.64	2.72	1234200	2.72	up	up	correct
CDZI.US	Cadiz Inc	20260603	4.8	4.8426	4.51	4.54	850568	4.54	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260603	22	22.46	22	22.3	8600	21.7632	up	up	correct
CEDAX.US	CEDAX	20260603	21.81	21.81	21.81	21.81	0	21.5375
CEDTX.US	CEDTX	20260603	21.65	21.65	21.65	21.65	0	21.4059
CELC.US	Celcuity Inc	20260603	86.65	94.85	83.77	88.95	5477000	88.95	up	up	correct
CELH.US	Celsius Holdings Inc	20260603	30.5	30.65	29.46	30.01	7501400	30.01	down	down	correct
CELU.US	Celularity Inc	20260603	1.04	1.06	1.01	1.02	160988	1.02	down	down	correct
CELUW.US	Celularity Inc	20260603	0.006	0.006	0.006	0.006	590	0.006
CENQW.US	CENAQ Energy Corp. Warrant	20260603	0.0216	0.0237	0.0216	0.0237	7387	0.0237	up	up	correct
CENT.US	Central Garden & Pet Company	20260603	38.46	38.55	37.63	37.78	83889	37.78	down	down	correct
CENTA.US	Central Garden & Pet Company	20260603	33.98	34.08	33.3	33.41	285400	33.41	down	down	correct
CENX.US	Century Aluminum Company	20260603	67.61	69.29	66.45	67.04	1784100	67.04	down	down	correct
CERS.US	Cerus Corporation	20260603	2.69	2.76	2.62	2.66	2183700	2.66	down	down	correct
CERT.US	Certara Inc	20260603	5.56	5.635	5.335	5.6	3390100	5.6	up	up	correct
CETX.US	Cemtrex Inc	20260603	0.8	0.8192	0.5915	0.593	208040	5.93	down	down	correct
CEVA.US	CEVA Inc	20260603	50.08	51.25	48.1	50.06	1545800	50.06	down	down	correct
CFBK.US	CF Bankshares Inc	20260603	28.71	28.84	28.3	28.37	24000	28.2896	down	down	correct
CFFI.US	C&F Financial Corporation	20260603	72.22	72.25	70.38	70.38	6619	69.9424	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260603	7.82	7.86	7.6	7.62	762300	7.62	down	down	correct
CG.US	The Carlyle Group Inc	20260603	42.42	43.36	41.54	42.24	5328600	42.24	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260603	16.41	16.41	16.1	16.17	20800	16.17	down	down	correct
CGBD.US	TCG BDC Inc	20260603	10.85	10.85	10.5	10.58	854500	10.239	down	down	correct
CGC.US	Canopy Growth Corporation	20260603	1.06	1.06	1.02	1.04	5935600	1.04	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260603	22.26	22.26	22.26	22.26	0	21.8678
CGEM.US	Cullinan Oncology Inc	20260603	15.41	15.5	15.01	15.21	909000	15.21	down	down	correct
CGEN.US	Compugen Ltd	20260603	2.24	2.24	2.12	2.19	807881	2.19	down	down	correct
CGNT.US	Cognyte Software Ltd	20260603	9.41	9.63	8.965	9.23	3063931	9.23	down	down	correct
CGNX.US	Cognex Corporation	20260603	66.31	68.33	65.3	66.06	2372100	66.06	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20260603	14.07	14.1	13.9	13.96	16900	13.7826	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260603	1.34	1.46	1.262	1.42	2211300	1.42	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260603	15.11	16	15.11	15.63	8100	15.63	up	up	correct
CHCO.US	City Holding Company	20260603	125.07	125.5	123.05	123.56	101300	122.7588	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260603	87.43	87.43	84.96	86	606300	86	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260603	77.49	78.97	77.34	77.69	272700	77.69	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260603	12.85	12.9	12.7	12.73	143400	12.544	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260603	138.01	139.58	135.14	135.68	1856300	135.68	down	down	correct
CHMG.US	Chemung Financial Corporation	20260603	69.18	69.45	67.46	67.52	52900	67.1978	down	down	correct
CHNR.US	China Natural Resources Inc	20260603	4.1	4.49	4.05	4.45	545100	4.45	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260603	1.52	1.525	1.46	1.47	1036500	1.47	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260603	178.06	184.63	177.51	180.74	1568800	180.1231	up	up	correct
CHSCL.US	CHS Inc	20260603	25.75	25.85	25.67	25.735	5977	25.2686	down	down	correct
CHSCM.US	CHS Inc	20260603	24.985	25.05	24.87	24.9	11819	24.4805	down	down	correct
CHSCN.US	CHS Inc	20260603	25.14	25.27	25.12	25.18	39988	24.7355	up	up	correct
CHSCO.US	CHS Inc	20260603	26.15	26.235	26.08	26.2	13700	25.7108	up	up	correct
CHSCP.US	CHS Inc	20260603	27.56	27.6999	27.51	27.55	13780	27.0573	down	down	correct
CHTR.US	Charter Communications Inc	20260603	138.83	139.95	128.8	129.01	4396400	129.01	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260603	9.09	9.12	9.04	9.07	214800	8.9562	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260603	13.41	13.43	13.16	13.24	304400	13.041	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260603	27.169	28.62	25.8117	26.24	37902612	26.24	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260603	96	96.57	94.64	95.8	171000	95.6451	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260603	157.47	159.67	157.46	158.02	753100	157.1587	up	up	correct
CIVB.US	Civista Bancshares Inc	20260603	25.7	25.7	25.16	25.21	98300	25.21	down	down	correct
CIZN.US	Citizens Holding Company	20260603	9.5	9.54	9.5	9.54	700	9.54	up	up	correct
CLAR.US	Clarus Corporation	20260603	2.9	2.92	2.85	2.86	117900	2.86	down	up	incorrect
CLBK.US	Columbia Financial Inc	20260603	20.29	20.39	19.8	19.83	288023	9.0136	down	down	correct
CLBT.US	Cellebrite DI	20260603	14.69	14.72	13.97	14.18	1551700	14.18	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260603	28.9	29.86	28.7	29.77	876100	29.77	up	up	correct
CLFD.US	Clearfield Inc	20260603	47.72	47.8	44.41	45.13	416400	45.13	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260603	0.409	0.42	0.391	0.4	69700	0.4	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260603	4.4	4.47	4.38	4.38	11000	4.38	down	down	correct
CLLS.US	Cellectis S.A	20260603	3.31	3.31	3.05	3.09	101200	3.09	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260603	37	38.75	36.32	37.37	1444000	37.37	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260603	2.11	2.11	2.01	2.01	915000	2.01	down	down	correct
CLNN.US	Clene Inc	20260603	5.85	5.87	5.54	5.76	117700	5.76	down	down	correct
CLOV.US	Clover Health Investments Corp	20260603	3.7	3.72	3.575	3.65	6967872	3.65	down	down	correct
CLPS.US	CLPS Incorporation	20260603	0.95	1	0.95	0.95	16100	0.95
CLPT.US	ClearPoint Neuro Inc	20260603	12.29	13.52	12.11	13.3	742700	13.3	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260603	2.79	2.79	2.57	2.6	243720	2.6	down	down	correct
CLRO.US	ClearOne Inc	20260603	3.24	3.24	3.23	3.23	2600	3.23	down	down	correct
CLSK.US	CleanSpark Inc	20260603	17.685	18.27	17.33	17.61	22735300	17.61	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260603	16	16.01	16	16.01	2400	16.01	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260603	1.22	1.25	1.22	1.22	1920	1.22
CMBM.US	Cambium Networks Corporation	20260603	0.21	0.3997	0.21	0.32	50826	0.32	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260603	15.77	15.77	15.12	15.51	352800	15.51	down	down	correct
CMCSA.US	Comcast Corporation	20260603	24.73	24.74	23.43	23.52	43375400	23.2038	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260603	3.55	3.75	3.13	3.31	57300	3.31	down	down	correct
CME.US	CME Group Inc	20260603	254.23	257.5	251.28	252.64	5097300	251.3369	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260603	1.8	1.8	1.68	1.72	16000	1.72	down	down	correct
CMPR.US	Cimpress plc	20260603	96.43	98.1	94.92	96.02	153200	96.02	down	down	correct
CMPS.US	COMPASS Pathways plc	20260603	13.36	13.36	12.5	12.69	3208602	12.69	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260603	2.08	2.11	2.04	2.1	3508970	2.1	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260603	5.79	6.2	5.61	5.64	712600	5.64	down	up	incorrect
CNDT.US	Conduent Incorporated	20260603	1.71	1.71	1.58	1.61	1031100	1.61	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260603	0.75	0.75	0.75	0.75	0	0.75
CNEY.US	CN Energy Group. Inc	20260603	1	1.06	0.98	0.985	37200	0.985	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260603	30.22	30.29	29.31	29.33	285500	29.33	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260603	24.82	24.95	24.82	24.949	3100	24.949	up	up	correct
CNRLX.US	CNRLX	20260603	16.71	16.71	16.71	16.71	0	16.71
CNROX.US	CNROX	20260603	4.7	4.7	4.7	4.7	0	4.3938
CNSP.US	CNS Pharmaceuticals Inc	20260603	4.85	5.24	4.85	5.24	25100	5.24	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260603	39.92	39.92	39.78	39.85	840771	39.85	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260603	2.46	2.48	2.215	2.23	442624	2.23	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260603	2.44	2.449	2.035	2.05	906300	2.05	down	down	correct
CNTY.US	Century Casinos Inc	20260603	1.35	1.4	1.35	1.39	26266	1.39	up	up	correct
CNXC.US	Concentrix Corporation	20260603	28.33	28.4	26.47	27.68	1375100	27.2258	down	down	correct
CNXN.US	PC Connection Inc	20260603	71.68	71.68	69.18	70.36	116200	70.36	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260603	74.64	76.22	72.72	75.18	1039300	75.18	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260603	1.05	1.1	1.05	1.06	73700	1.06	up	up	correct
CODA.US	Coda Octopus Group Inc	20260603	12.93	13.1999	12.45	12.57	86500	12.57	down	up	incorrect
CODX.US	Co	20260603	6.07	6.1	5	5.17	1180557	5.17	down	up	incorrect
COF.US	PN	20260603	15.6	15.6	15.43	15.465	37028	15.465	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260603	31.43	31.43	30.41	30.52	85970	30.2483	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20260603	32.8	32.8	31.43	32.26	2472883	32.26	down	up	incorrect
COHR.US	Coherent Inc	20260603	435.98	440	409.18	417.43	5393600	417.43	down	up	incorrect
COHU.US	Cohu Inc	20260603	57.32	58.46	55.65	56.12	1135300	56.12	down	down	correct
COIN.US	Coinbase Global Inc	20260603	171.54	172	162.75	163.22	9544600	163.22	down	down	correct
COKE.US	Coca	20260603	175.92	178.61	175	177.34	349600	177.0915	up	up	correct
COLB.US	Columbia Banking System Inc	20260603	29.04	29.1	28.55	28.59	2763500	28.59	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260603	30.48	31.235	30.13	31.06	474332	31.06	up	up	correct
COLM.US	Columbia Sportswear Company	20260603	66.32	66.32	64.73	65.05	397500	65.05	down	down	correct
COMS.US	COMSovereign Holding Corp	20260603	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260603	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260603	7.4	7.45	6.728	6.728	58900	6.6957	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260603	70.93	72.95	70.07	72.65	793300	72.65	up	up	correct
COST.US	Costco Wholesale Corporation	20260603	952.875	969.18	951.98	961.83	2174108	960.3032	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260603	15.6	15.6	15.6	15.6	995	15.5329
CPIX.US	Cumberland Pharmaceuticals Inc	20260603	5.71	5.7592	5.4	5.61	38342	4.4273	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260603	0.285	0.319	0.28	0.285	2440	2.85
CPRDX.US	CPRDX	20260603	11.29	11.29	11.29	11.29	0	11.2255
CPREX.US	CPREX	20260603	11.29	11.29	11.29	11.29	0	11.2235
CPRSX.US	CPRSX	20260603	11.29	11.29	11.29	11.29	0	11.2334
CPRT.US	Copart Inc	20260603	30.62	30.78	29.97	30.35	9670200	30.35	down	down	correct
CPRTX.US	CPRTX	20260603	11.28	11.28	11.28	11.28	0	11.2234
CPRX.US	Catalyst Pharmaceuticals Inc	20260603	31.27	31.3	31.25	31.28	1740100	31.28	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20260603	9.2	9.2	7.75	7.86	2733800	7.86	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260603	9.43	9.43	9.04	9.15	22800	9.15	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260603	12.95	12.99	12.41	12.85	94100	12.5752	down	up	incorrect
CRAI.US	CRA International Inc	20260603	143.88	144.11	134.12	141.55	214800	141.55	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260603	7.49	7.715	7.35	7.38	526200	7.38	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260603	2.29	2.3	2	2	2141719	2	down	down	correct
CRCT.US	Cricut Inc	20260603	4.15	4.185	4.065	4.11	495900	4.017	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260603	1.5	1.55	1.35	1.4	2503400	1.4	down	down	correct
CRDFX.US	CRDFX	20260603	22.26	22.26	22.26	22.26	0	21.6787
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260603	22.26	22.26	22.26	22.26	0	21.8258
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260603	1.12	1.15	1.1	1.12	819000	1.12
CRDLX.US	CRDLX	20260603	22.26	22.26	22.26	22.26	0	21.8536
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260603	22.27	22.27	22.27	22.27	0	21.8486
CREDX.US	CREDX	20260603	8.03	8.03	8.03	8.03	0	7.9697
CREG.US	China Recycling Energy Corporation	20260603	0.31	0.32	0.28	0.31	331410	3.1
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260603	11.65	11.65	11.15	11.16	256100	11.16	down	down	correct
CREX.US	Creative Realities Inc	20260603	3.78	4	3.75	3.8	31600	3.8	up	up	correct
CRIS.US	Curis Inc	20260603	0.51	0.52	0.5	0.5	8270	10	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260603	0.007	0.007	0.007	0.007	600	0.007
CRMD.US	CorMedix Inc	20260603	8.19	8.27	8.09	8.23	835800	8.23	up	up	correct
CRMT.US	America's Car	20260603	7.83	8.63	7.32	7.37	253700	7.37	down	down	correct
CRNC.US	Cerence Inc	20260603	12.85	12.92	11.62	12.28	1389700	12.28	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260603	3.185	3.27	3.025	3.07	1354057	3.07	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260603	32.56	33.59	32.5	33.09	858000	33.09	up	up	correct
CRON.US	Cronos Group Inc	20260603	2.71	2.74	2.65	2.71	1946600	2.71
CROX.US	Crocs Inc	20260603	116.4	119.71	115.7	118.48	1214800	118.48	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260603	51.46	52.28	50.52	52.08	1271700	52.08	up	up	correct
CRSR.US	Corsair Gaming Inc	20260603	11.132	11.29	10.345	10.475	3083700	10.475	down	down	correct
CRTO.US	Criteo S.A	20260603	18.4	18.4	16.935	17.15	288300	17.15	down	down	correct
CRUS.US	Cirrus Logic Inc	20260603	170.83	180.18	170.81	178.9	461900	178.9	up	up	correct
CRVL.US	CorVel Corporation	20260603	57.31	58.07	56.03	57.27	261400	57.27	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260603	11.76	11.8	11.36	11.6	1602000	11.6	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260603	765.6752	767	742.12	747.61	20986356	186.9025	down	down	correct
CRWS.US	Crown Crafts Inc	20260603	2.82	2.82	2.75	2.78	15800	2.7022	down	down	correct
CSBR.US	Champions Oncology Inc	20260603	5.71	5.8	5.63	5.69	13100	5.69	down	down	correct
CSCO.US	Cisco Systems Inc	20260603	126.16	129.42	124.92	126.5	29972500	126.0285	up	up	correct
CSGP.US	CoStar Group Inc	20260603	33.51	33.52	32.05	33.4	9461300	33.4	down	down	correct
CSIQ.US	Canadian Solar Inc	20260603	20.3	20.7	19.5	19.53	2811900	19.53	down	down	correct
CSPI.US	CSP Inc	20260603	9.55	9.66	9.13	9.18	23300	9.18	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260603	20.72	20.815	20.47	20.51	214642	20.2498	down	down	correct
CSTE.US	Caesarstone Ltd	20260603	1.81	1.81	1.685	1.7	156952	1.7	down	down	correct
CSTL.US	Castle Biosciences Inc	20260603	19.66	20.74	19.575	20.39	516600	20.39	up	up	correct
CSWC.US	Capital Southwest Corporation	20260603	23.5	23.52	23.02	23.17	726100	22.7351	down	down	correct
CSX.US	CSX Corporation	20260603	46.1	46.86	45.9	46.44	12529500	46.44	up	up	correct
CTAS.US	Cintas Corporation	20260603	172.12	174.81	171.95	174.72	1934700	174.72	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260603	66.96	67.55	65.01	65.39	97800	64.9031	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260603	4.19	4.19	4.02	4.05	706635	4.05	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260603	3.22	3.306	3.165	3.22	3543300	3.22
CTRE.US	CareTrust REIT Inc	20260603	38.59	38.935	37.99	38.03	2049300	37.6635	down	down	correct
CTRM.US	Castor Maritime Inc	20260603	2.35	2.489	2.21	2.24	116500	2.24	down	down	correct
CTRN.US	Citi Trends Inc	20260603	45.35	47.56	44.87	45.83	124700	45.83	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260603	54.9	55	52.85	53.51	7081000	53.51	down	down	correct
CTSO.US	Cytosorbents Corporation	20260603	0.485	0.52	0.45	0.489	1155300	0.489	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260603	0.592	0.607	0.571	0.58	303200	0.58	down	down	correct
CUE.US	Cue Biopharma Inc	20260603	27.83	29.4	25.5	26.91	67911	26.91	down	down	correct
CUEN.US	Cuentas Inc	20260603	0.2899	0.2899	0.2899	0.2899	0	0.2899
CURI.US	CuriosityStream Inc	20260603	3.25	3.25	3	3.05	401200	2.9697	down	down	correct
CVBF.US	CVB Financial Corp	20260603	20.33	20.4	19.86	19.88	1344800	19.7007	down	up	incorrect
CVCO.US	Cavco Industries Inc	20260603	538.52	547.42	531.84	544.46	99000	544.46	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260603	5.5	5.88	5.4	5.78	633900	5.78	up	up	correct
CVGW.US	Calavo Growers Inc	20260603	26.09	26.09	26.09	26.09	0	26.09
CVLG.US	Covenant Logistics Group Inc	20260603	41.9	42.89	41.31	42.16	181500	42.0917	up	up	correct
CVLT.US	Commvault Systems Inc	20260603	120.51	121.47	116.93	120.85	567900	120.85	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260603	5.47	5.58	5.33	5.39	284100	5.39	down	down	correct
CVV.US	CVD Equipment Corporation	20260603	6.12	6.12	5.76	5.84	81800	5.84	down	down	correct
CWBC.US	Community West Bancshares	20260603	24.03	24.14	23.6	23.62	241300	23.62	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20260603	30.05	30.5585	29.175	29.49	134173	29.35	down	down	correct
CWST.US	Casella Waste Systems Inc	20260603	82.68	86.65	82.34	84.02	674100	84.02	up	up	correct
CXDO.US	Crexendo Inc	20260603	10	10.04	9.1	9.18	897400	9.18	down	down	correct
CYAN.US	Cyanotech Corporation	20260603	0.44	0.44	0.44	0.44	0	0.44
CYCN.US	Cyclerion Therapeutics Inc	20260603	3	3.04	2.98	3	31600	3
CYPS.US	Cyclo3pss Corporation	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260603	15.97	16.7	15.96	16.5	2211500	16.5	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260603	70.65	72	70.17	70.71	1595100	70.71	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20260603	20.53	20.58	20.34	20.37	42300	20.37	down	down	correct
CZR.US	Caesars Entertainment Inc	20260603	29.22	29.31	29.15	29.18	8654700	29.18	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260603	21.18	21.18	20.49	20.51	20800	20.51	down	down	correct
DAKT.US	Daktronics Inc	20260603	20.19	20.19	19.3	19.43	270200	19.43	down	down	correct
DARE.US	Daré Bioscience Inc	20260603	2.12	2.24	2.02	2.05	223900	2.05	down	down	correct
DBGI.US	Digital Brands Group Inc	20260603	0.0158	0.0323	0.0148	0.0233	57967500	0.931	up	up	correct
DBVT.US	DBV Technologies S.A	20260603	17.88	18.05	17.23	17.7	162600	17.7	down	up	incorrect
DBX.US	Dropbox Inc	20260603	27.85	28.09	27.54	27.59	3534200	27.59	down	up	incorrect
DCBO.US	Docebo Inc	20260603	18.56	18.56	16.69	16.76	168227	16.76	down	down	correct
DCGO.US	DocGo Inc	20260603	0.615	0.615	0.56	0.574	846400	0.574	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260603	36.87	36.98	36.47	36.64	251200	36.4175	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260603	18.38	18.4	18.0901	18.2	7612	18.2	down	down	correct
DCTH.US	Delcath Systems Inc	20260603	10.52	10.53	10.2	10.33	400300	10.33	down	down	correct
DDOG.US	Datadog Inc	20260603	260.275	262.2	245.63	250.33	8862600	250.33	down	down	correct
DFH.US	Dream Finders Homes Inc	20260603	14.85	14.99	14.2	14.48	683202	14.48	down	down	correct
DGICA.US	Donegal Group Inc	20260603	16.97	16.97	16.49	16.54	176600	16.54	down	down	correct
DGICB.US	Donegal Group Inc	20260603	17.92	19.13	17.92	19.13	470	19.13	up	up	correct
DGII.US	Digi International Inc	20260603	69.78	70.3	67.43	67.96	324200	67.96	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260603	0.951	0.97	0.86	0.878	321200	0.878	down	down	correct
DHC.US	Diversified Healthcare Trust	20260603	8.49	8.61	8.38	8.54	1706400	8.5307	up	up	correct
DHCNI.US	DHCNI	20260603	18.13	18.28	18.06	18.28	4800	17.9282	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260603	18.68	18.92	18.5775	18.92	2914	18.92	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260603	4.39	4.39	4.208	4.26	92200	4.26	down	up	incorrect
DIOD.US	Diodes Incorporated	20260603	115.8	121.96	112.54	116.22	891800	116.22	up	up	correct
DJCO.US	Daily Journal Corporation	20260603	526.43	526.43	492.25	523.51	52200	523.51	down	down	correct
DKNG.US	DraftKings Inc	20260603	25	25.178	24.71	25.11	7226800	25.11	up	up	correct
DLHC.US	DLH Holdings Corp	20260603	5.54	5.54	5.5	5.51	2800	5.51	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260603	11.96	12	11.25	11.4	1902176	11.4	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260603	1.21	1.24	1.19	1.19	15700	1.19	down	down	correct
DLTH.US	Duluth Holdings Inc	20260603	3.5	3.53	3.43	3.43	36700	3.43	down	down	correct
DLTR.US	Dollar Tree Inc	20260603	109.87	112.57	108.6	112.5	3076900	112.5	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260603	5.66	5.86	5.61	5.65	186000	5.65	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260603	28.15	28.24	27.7789	28.15	108928	28.15
DMRC.US	Digimarc Corporation	20260603	15.48	15.54	14.23	14.46	347874	14.46	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260603	19.34	19.69	19.19	19.66	1027100	19.66	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260603	3.33	3.39	3.28	3.3	2107200	3.3	down	up	incorrect
DOCU.US	DocuSign Inc	20260603	54.12	54.29	51.86	52.4	3274600	52.4	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260603	1.15	1.15	1.0601	1.09	18500	1.09	down	down	correct
DOMO.US	Domo Inc	20260603	4.39	4.39	3.72	3.75	591200	3.75	down	down	correct
DORM.US	Dorman Products Inc	20260603	124.71	126.35	123.84	124.75	393100	124.75	up	up	correct
DOX.US	Amdocs Limited	20260603	62.18	62.37	60.2	60.84	1386600	60.1672	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260603	5.17	5.17	5.01	5.02	9400	5.02	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260603	7.28	7.29	6.76	6.99	2802337	6.99	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260603	17.176	17.3	17.12	17.3	14700	15.7377	up	down	incorrect
DRIO.US	DarioHealth Corp	20260603	7.488	7.8999	7.405	7.65	6876	7.65	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260603	1.32	1.34	1.23	1.27	88700	1.27	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260603	0.0183	0.0183	0.0183	0.0183	0	0.0183
DRVN.US	Driven Brands Holdings Inc	20260603	13.29	13.311	12.76	12.78	951400	12.78	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260603	10	10	10	10	9200	10
DSGN.US	Design Therapeutics Inc	20260603	10.15	10.595	10.15	10.44	633600	10.44	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260603	77.21	77.28	73.73	74.11	523100	74.11	down	down	correct
DSP.US	Viant Technology Inc	20260603	13.94	13.94	11.9105	12.1	424874	12.1	down	down	correct
DSWL.US	Deswell Industries Inc	20260603	3.25	3.36	3.25	3.35	3400	3.0903	up	up	correct
DTIL.US	Precision BioSciences Inc	20260603	6.31	6.445	6	6.04	234500	6.04	down	down	correct
DTSS.US	Datasea Inc	20260603	0.8887	1.02	0.8601	0.9087	135586	0.9087	up	up	correct
DTST.US	Data Storage Corporation	20260603	3.64	3.64	3.36	3.54	30300	3.54	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260603	1.15	1.15	1.1	1.1	17700	1.1	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260603	109.67	112.215	104.61	107.4	1878600	107.4	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260603	13.86	13.86	13	13.51	464025	13.51	down	down	correct
DWSN.US	Dawson Geophysical Company	20260603	4.12	4.59	4.12	4.49	76300	4.49	up	up	correct
DXCM.US	DexCom Inc	20260603	73	73.25	71.95	72.77	4052800	72.77	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260603	0.73	0.73	0.68	0.68	276300	0.68	down	down	correct
DXPE.US	DXP Enterprises Inc	20260603	151.26	157.5	151.14	155.23	144800	155.23	up	up	correct
DXYN.US	The Dixie Group Inc	20260603	0.44	0.5217	0.42	0.42	90926	0.42	down	down	correct
DYAI.US	Dyadic International Inc	20260603	0.7	0.73	0.68	0.7	143600	0.7
DYN.US	Dyne Therapeutics Inc	20260603	17.25	18.07	17.19	17.99	1556900	17.99	up	up	correct
EA.US	Electronic Arts Inc	20260603	202	202.9	201.81	202.63	1656300	202.63	up	down	incorrect
EBAY.US	eBay Inc	20260603	108.53	110	108.13	108.82	3081500	108.82	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20260603	19.72	19.72	19.26	19.29	2078400	19.146	down	up	incorrect
EBET.US	Esports Technologies Inc	20260603	0.0002	0.0002	0.0002	0.0002	2251	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260603	22.3	22.75	21.9	22.1	73000	22.1	down	down	correct
EBON.US	Ebang International Holdings Inc	20260603	2.11	2.15	2.11	2.15	3200	2.15	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260603	122.35	125.03	120.17	120.92	5579500	120.92	down	down	correct
ECOR.US	electroCore Inc	20260603	9.31	10.09	9.2	9.86	133500	9.86	up	up	correct
ECPG.US	Encore Capital Group Inc	20260603	78.46	80.77	77.85	78.01	236400	78.01	down	down	correct
EDAP.US	EDAP TMS S.A	20260603	4.725	4.7391	4.55	4.58	57438	4.58	down	down	correct
EDIT.US	Editas Medicine Inc	20260603	2.8	2.91	2.63	2.78	3205700	2.78	down	down	correct
EDRY.US	EuroDry Ltd	20260603	23.3	23.3	22.16	22.54	9211	22.54	down	down	correct
EDSA.US	Edesa Biotech Inc	20260603	6.78	7.09	6.51	6.86	150200	6.86	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260603	1.01	1.01	1	1	600	1	down	down	correct
EDUC.US	Educational Development Corporation	20260603	1.41	1.5	1.41	1.42	38500	1.42	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260603	70.77	71.22	68.38	69.62	1098900	69.62	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260603	3.01	4.95	3.01	3.64	610700	3.64	up	up	correct
EFOI.US	Energy Focus Inc	20260603	3.89	3.99	3.7307	3.87	47358	3.87	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260603	60.37	60.6	58.9	58.99	210159	58.6775	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260603	0.0002	0.0002	0.0002	0.0002	500	0.0002
EGAN.US	eGain Corporation	20260603	7.72	7.74	7.49	7.53	223263	7.53	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260603	26.68	26.83	25.8	25.85	189600	25.85	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260603	31.0797	31.0797	31.0797	31.0797	43	30.926
EGRX.US	Eagle Pharmaceuticals Inc	20260603	0.375	0.65	0.375	0.65	400	0.65	up	up	correct
EH.US	EHang Holdings Limited	20260603	10.1	10.1	9.47	9.78	1025800	9.78	down	down	correct
EHTH.US	eHealth Inc	20260603	1.56	1.56	1.432	1.46	345319	1.46	down	down	correct
EIOAX.US	EIOAX	20260603	8.35	8.35	8.35	8.35	0	8.0436
EIOMX.US	EIOMX	20260603	8.23	8.23	8.23	8.23	0	7.9172
EJH.US	E	20260603	1.47	1.65	1.46	1.62	7274	1.62	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260603	3.5	3.51	3.43	3.49	1063000	3.49	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20260603	7.66	10	7.65	10	14415	10	up	down	incorrect
ELSE.US	Electro	20260603	7.67	7.67	7.67	7.67	3700	7.67
ELTK.US	Eltek Ltd	20260603	9.94	10.41	9.69	9.69	6000	9.69	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20260603	0.0001	0.0001	0.0001	0.0001	554	0.0001
EML.US	The Eastern Company	20260603	21.51	21.51	21.03	21.34	33300	21.34	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260603	0.83	0.855	0.821	0.85	32700	12.75	up	up	correct
ENPH.US	Enphase Energy Inc	20260603	71.29	72.8	67.74	69.02	4896600	69.02	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260603	0.265	0.28	0.253	0.265	864200	0.265
ENSG.US	The Ensign Group Inc	20260603	165.51	166.69	163.62	166.68	574900	166.6115	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260603	11.92	12.03	11.17	11.24	372302	11.24	down	down	correct
ENTG.US	Entegris Inc	20260603	143.59	147.38	140.05	140.33	2272600	140.33	down	down	correct
ENTX.US	Entera Bio Ltd	20260603	1.22	1.24	1.195	1.22	44155	1.22
ENVB.US	Enveric Biosciences Inc	20260603	2.22	2.25	1.96	1.98	120900	1.98	down	down	correct
ENVX.US	Enovix Corporation	20260603	8.44	8.68	8.14	8.23	7293100	8.23	down	down	correct
EOLS.US	Evolus Inc	20260603	6.16	6.16	5.95	6.03	497400	6.03	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260603	9.12	9.128	8.14	8.2	21100300	8.2	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260603	5.81	5.865	5.68	5.85	119576	5.7844	up	up	correct
EQ.US	Equillium Inc	20260603	2.79	3.45	2.71	3.11	3700600	3.11	up	up	correct
EQBK.US	Equity Bancshares Inc	20260603	45.97	45.97	44.89	45	69200	44.8351	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260603	1082.9399	1107.15	1074.99	1077	724500	1077	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260603	13.5	13.735	12.71	13.18	4623900	13.18	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260603	13.6	13.65	13.15	13.16	14846200	13.16	down	down	correct
ERIE.US	Erie Indemnity Company	20260603	207.49	207.9	204.63	207.24	134100	206.0609	down	down	correct
ERII.US	Energy Recovery Inc	20260603	8.13	8.35	8	8.04	1098100	8.04	down	down	correct
ESCA.US	Escalade Incorporated	20260603	17.89	18.09	17.54	17.7	27841	17.5584	down	down	correct
ESEA.US	Euroseas Ltd	20260603	65.5	66.43	65.0176	65.25	32460	64.4698	down	down	correct
ESLT.US	Elbit Systems Ltd	20260603	838.05	845.29	828	829.81	73300	828.7388	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260603	3.13	3.14	3.13	3.14	25112900	3.14	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260603	110	110	106.2	106.2	126400	106.2	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260603	29.76	29.805	29.68	29.747	4400	29.675	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260603	70.26	72.93	69.69	72.41	278200	72.41	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260603	27.2	27.65	26.66	27.61	332000	27.61	up	up	correct
ETSY.US	Etsy Inc	20260603	68.92	70.47	66.64	67.05	2987520	67.05	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260603	10.26	10.26	9.3	9.43	189200	9.43	down	down	correct
EVER.US	EverQuote Inc	20260603	18.67	18.67	17.6	17.96	788300	17.96	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260603	0.007	0.009	0.007	0.008	756600	0.008	up	up	correct
EVGN.US	Evogene Ltd	20260603	0.6	0.61	0.54	0.6	900000	0.6
EVGO.US	EVgo Inc. Class A Common Stock	20260603	2.34	2.34	2.21	2.3	3487900	2.3	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260603	0.009	0.01	0.007	0.008	100100	0.008	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260603	6.73	6.73	6.335	6.41	2311500	6.41	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260603	0.0883	0.1198	0.08	0.1017	75490	0.1017	up	up	correct
EVOL.US	Evolving Systems Inc	20260603	0.63	0.63	0.63	0.63	0	0.63
EWBC.US	East West Bancorp Inc	20260603	121.97	122.58	120.34	121.15	793600	121.15	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260603	38.03	38.03	36.06	36.21	1444400	36.21	down	down	correct
EXC.US	Exelon Corporation	20260603	45.04	46.13	44.95	45.08	11614400	44.66	up	up	correct
EXEL.US	Exelixis Inc	20260603	48.62	51.63	48.1	51.6	2979300	51.6	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260603	1.18	1.18	1.15	1.16	497300	1.16	down	down	correct
EXLS.US	ExlService Holdings Inc	20260603	29.48	29.57	28.76	29.45	2237100	29.45	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260603	157.82	160.01	157.63	158.7	864400	158.7	up	up	correct
EXPE.US	Expedia Group Inc	20260603	225.25	228.38	223.36	225.41	1602700	225.41	up	up	correct
EXPO.US	Exponent Inc	20260603	58	58.34	56.33	58.31	549500	58.0061	up	up	correct
EXTR.US	Extreme Networks Inc	20260603	29.155	29.155	28.28	28.79	2176408	28.79	down	down	correct
EYE.US	National Vision Holdings Inc	20260603	16.33	16.7	15.71	16.68	2606400	16.68	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260603	35.195	35.195	35.195	35.195	50	35.0597
EYES.US	Second Sight Medical Products Inc	20260603	27.47	27.47	27.28	27.28	9600	27.28	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260603	12.51	12.51	12.17	12.34	837700	12.34	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260603	1.65	1.65	1.4	1.57	185900	1.57	down	down	correct
EZPW.US	EZCORP Inc	20260603	31.06	32	30.89	31.84	683100	31.84	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260603	16.34	16.34	15.69	16.02	812560	16.02	down	down	correct
FAMI.US	Farmmi Inc	20260603	1.32	1.38	1.2	1.33	23100	1.33	up	up	correct
FANG.US	Diamondback Energy Inc	20260603	202.48	211.69	201.51	210.59	3174200	210.59	up	up	correct
FAST.US	Fastenal Company	20260603	44.75	46.64	44.62	46.46	8094200	46.46	up	up	correct
FATE.US	Fate Therapeutics Inc	20260603	2.51	2.5669	2.19	2.22	7555296	2.22	down	down	correct
FB.US	Meta Platforms Inc.	20260603	44.574	44.574	44.574	44.574	100	44.2369
FBIO.US	Fortress Biotech Inc	20260603	2.65	2.66	2.59	2.61	282200	2.61	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260603	20.68	21	20.65	20.77	62000	20.77	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260603	56.9	57.25	55.6	55.79	47200	55.79	down	down	correct
FBNC.US	First Bancorp	20260603	58.99	59.14	57.2	57.31	294697	57.0953	down	down	correct
FBRT.US	PE	20260603	19.98	20.0499	19.68	19.73	26633	19.2589	down	down	correct
FBRX.US	Forte Biosciences Inc	20260603	18.18	18.59	16.67	17	354600	17	down	down	correct
FCAP.US	First Capital Inc	20260603	60.33	61.42	60.33	60.46	5500	60.1672	up	up	correct
FCBC.US	First Community Bankshares Inc	20260603	42.7	42.7	41.47	41.5	114400	41.5	down	down	correct
FCCO.US	First Community Corporation	20260603	30.61	30.79	29.88	29.89	87400	29.89	down	down	correct
FCEL.US	FuelCell Energy Inc	20260603	23.93	23.96	21.51	21.81	8325700	21.81	down	down	correct
FCFS.US	FirstCash Inc	20260603	210.38	221.25	209.95	220.22	480500	220.22	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260603	1993.5	1999.28	1951.59	1955.08	59700	1955.08	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260603	20.11	20.16	19.98	20.16	9800	20.16	up	up	correct
FCREX.US	FCREX	20260603	11.84	11.84	11.84	11.84	0	11.7538
FCRIX.US	FCRIX	20260603	11.88	11.88	11.88	11.88	0	11.7907
FCRUX.US	FCRUX	20260603	11.81	11.81	11.81	11.81	0	11.7279
FCUV.US	Focus Universal Inc. Common Stock	20260603	0.8161	0.86	0.8161	0.839	85316	3.356	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20260603	46.5	46.5	45.5	45.62	10500	45.62	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20260603	9.28	9.655	8.97	9.53	949200	9.53	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20260603	18.76	18.77	18.32	18.4	356300	17.787	down	up	incorrect
FECAX.US	FECAX	20260603	22.1	22.1	22.1	22.1	0	21.9395
FEIM.US	Frequency Electronics Inc	20260603	71.98	72.96	68.62	69.16	135800	69.16	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260603	99.53	99.91	98.43	98.59	229300	98.59	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260603	0.378	0.378	0.345	0.368	36090	7.36	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260603	9.96	9.96	9.06	9.14	238870	9.14	down	down	correct
FFBC.US	First Financial Bancorp	20260603	30.34	30.34	29.75	29.77	887800	29.77	down	down	correct
FFBW.US	FFBW Inc	20260603	15.5	15.509	15.5	15.509	600	15.509	up	up	correct
FFIC.US	Flushing Financial Corporation	20260603	15.495	15.495	15.495	15.495	0	15.495
FFIN.US	First Financial Bankshares Inc	20260603	32.41	32.43	31.7	31.71	906300	31.5005	down	down	correct
FFIV.US	F5 Networks Inc	20260603	405.65	411.52	398.47	405.66	660500	405.66	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260603	9.35	9.64	9.32	9.47	20100	9.4602	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260603	20.2	20.45	20.2	20.445	2400	20.445	up	up	correct
FHB.US	First Hawaiian Inc	20260603	26.85	26.85	26.38	26.46	1121400	26.46	down	down	correct
FHN.US	PF	20260603	17.57	17.5799	17.32	17.32	3123	17.0286	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260603	3.62	3.68	3.54	3.64	144391	3.64	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260603	35.04	35.15	34.26	34.32	1115100	34.32	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260603	14.43	14.43	14.01	14.12	28140	14.12	down	down	correct
FISI.US	Financial Institutions Inc	20260603	36.15	36.49	35.34	35.47	101200	35.1711	down	down	correct
FISV.US	Fiserv Inc	20260603	56	56.4	53	55.08	10259500	55.08	down	down	correct
FITB.US	Fifth Third Bancorp	20260603	50.15	50.15	49.47	49.49	6720600	49.1414	down	down	correct
FITBI.US	Fifth Third Bancorp	20260603	25.7	25.7	25.67	25.69	13000	25.69	down	down	correct
FITBO.US	Fifth Third Bancorp	20260603	18.34	18.5099	18.23	18.2663	27794	17.9595	down	down	correct
FITBP.US	Fifth Third Bancorp	20260603	23.56	23.56	23.3801	23.5	9189	23.1272	down	down	correct
FIVE.US	Five Below Inc	20260603	223.1	225.76	219.19	222.89	3161500	222.89	down	down	correct
FIVN.US	Five9 Inc	20260603	24.8	24.83	23.4	23.95	3294700	23.95	down	down	correct
FIZZ.US	National Beverage Corp	20260603	35.57	36.13	35.39	35.93	346100	32.4772	up	up	correct
FKWL.US	Franklin Wireless Corp	20260603	2.91	2.93	2.76	2.81	76237	2.81	down	down	correct
FLEX.US	Flex Ltd	20260603	161.75	166.86	160	161.94	6634300	161.94	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260603	18.6	19.14	18.075	18.14	708500	18.14	down	down	correct
FLL.US	Full House Resorts Inc	20260603	2.51	2.57	2.43	2.47	170200	2.47	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260603	27.14	28.08	24.67	24.85	12907000	24.85	down	down	correct
FLNT.US	Fluent Inc	20260603	2.51	2.58	2.26	2.26	30000	2.26	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260603	1.07	1.14	1.01	1.02	212200	1.02	down	down	correct
FLWS.US	1	20260603	4.64	4.65	4.23	4.33	404300	4.33	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260603	24.99	24.99	24.948	24.9602	2553	24.7372	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260603	59.19	59.4899	57.385	57.75	33467	57.5334	down	down	correct
FLYW.US	Flywire Corporation	20260603	14.802	15.045	13.88	14.61	3142800	14.61	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260603	27.76	27.9	27.03	27.14	62915	26.9315	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260603	43.86	44.09	43.075	43.13	158416	43.13	down	down	correct
FMNB.US	Farmers National Banc Corp	20260603	14.16	14.17	13.81	13.82	371100	13.6586	down	down	correct
FNKO.US	Funko Inc	20260603	5.24	5.25	5.115	5.22	474500	5.22	down	down	correct
FNLC.US	The First Bancorp Inc	20260603	28.84	28.84	28.46	28.57	27000	28.2615	down	down	correct
FNWB.US	First Northwest Bancorp	20260603	10.3	10.4	10.12	10.16	16317	10.16	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260603	32.25	32.46	31.81	32.2	12200	32.0855	down	down	correct
FONR.US	FONAR Corporation	20260603	19.09	19.09	19.09	19.09	0	19.09
FORA.US	Forian Inc	20260603	2.8	2.8	2.8	2.8	3600	2.8
FORM.US	FormFactor Inc	20260603	126.59	127.65	122.61	126.02	1574700	126.02	down	down	correct
FORR.US	Forrester Research Inc	20260603	7.04	7.04	6.71	6.91	53800	6.91	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260603	138.25	138.25	138.25	138.25	259	138.25
FOSL.US	Fossil Group Inc	20260603	4.09	4.15	3.97	4.01	494847	4.01	down	down	correct
FOX.US	Fox Corporation	20260603	58.43	58.83	57.235	57.44	802700	57.44	down	down	correct
FOXA.US	Fox Corporation	20260603	66.03	66.03	64.085	64.28	2247600	64.28	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260603	17.99	18.04	17.57	17.81	374500	17.81	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260603	56.54	56.72	55.13	55.98	21500	55.98	down	down	correct
FRBA.US	First Bank	20260603	15.67	15.68	15.26	15.34	69400	15.34	down	down	correct
FRHC.US	Freedom Holding Corp	20260603	155.71	160.71	147.35	158.56	273700	158.56	up	up	correct
FRME.US	First Merchants Corporation	20260603	39.86	39.95	38.86	38.9	400800	38.5411	down	down	correct
FROG.US	JFrog Ltd	20260603	85.8	86.17	82.8	83.86	2064600	83.86	down	down	correct
FROPX.US	FROPX	20260603	14.48	14.48	14.48	14.48	0	14.3303
FRPH.US	FRP Holdings Inc	20260603	23.23	23.33	22.86	22.97	49200	22.97	down	down	correct
FRPT.US	Freshpet Inc	20260603	49.88	51.17	49	50	1800100	50	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260603	10.03	10.129	9.473	9.55	7967400	9.55	down	down	correct
FRST.US	Primis Financial Corp	20260603	14.94	14.94	14.36	14.38	246700	14.38	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260603	1.92	1.92	1.86	1.89	20800	1.89	down	down	correct
FSBC.US	Five Star Bancorp	20260603	42.54	42.83	41.665	41.87	164370	41.87	down	down	correct
FSBW.US	FS Bancorp Inc	20260603	39.6	39.73	39	39.08	18560	39.08	down	down	correct
FSEA.US	First Seacoast Bancorp	20260603	16.8	16.8	16.76	16.8	12358	16.8
FSLR.US	First Solar Inc	20260603	305.44	320.95	302	318.25	2702100	318.25	up	up	correct
FSTR.US	L.B. Foster Company	20260603	42.3	42.46	41.4	41.42	64400	41.42	down	up	incorrect
FSV.US	FirstService Corporation	20260603	136.27	137.69	135.8	137.27	178700	136.9751	up	up	correct
FTCI.US	FTC Solar Inc	20260603	5.71	5.89	5.21	5.23	93000	5.23	down	down	correct
FTDR.US	Frontdoor Inc	20260603	61.55	62.12	60.47	62.08	723600	62.08	up	up	correct
FTEK.US	Fuel Tech Inc	20260603	1.46	1.47	1.42	1.44	122174	1.44	down	down	correct
FTFT.US	Future FinTech Group Inc	20260603	1.17	1.19	1.09	1.11	12125	4.44	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20260603	0.549	0.5942	0.535	0.5351	62717	0.5351	down	down	correct
FTNT.US	Fortinet Inc	20260603	145.38	148.47	143.39	146.48	7983400	146.48	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260603	8.685	8.7	8.675	8.69	7300	8.6632	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260603	3.11	3.27	3.09	3.22	5598700	3.22	up	up	correct
FULT.US	Fulton Financial Corporation	20260603	21.56	21.59	21.15	21.24	1839000	21.0732	down	down	correct
FULTP.US	Fulton Financial Corporation	20260603	18.33	18.33	18	18.2	11300	17.8817	down	up	incorrect
FUNC.US	First United Corporation	20260603	38.82	39.24	37.87	38.12	14300	37.9015	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20260603	10.33	10.33	10.16	10.16	10600	10.0187	down	down	correct
FUSB.US	First US Bancshares Inc	20260603	16.19	16.19	16.19	16.19	600	16.1205
FUTU.US	Futu Holdings Limited	20260603	98.71	99.35	94.78	96.22	4238600	96.22	down	down	correct
FVCB.US	FVCBankcorp Inc	20260603	16.16	16.16	15.65	15.66	129900	15.66	down	down	correct
FWONA.US	Formula One Group	20260603	82.73	82.73	78.63	79.73	187700	79.73	down	down	correct
FWONK.US	Formula One Group	20260603	89.12	89.12	85.407	86.88	1818500	86.88	down	up	incorrect
FWRD.US	Forward Air Corporation	20260603	10.34	10.34	9.47	9.67	1220400	9.67	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260603	10.38	10.55	10.21	10.53	1524200	10.53	up	up	correct
FXNC.US	First National Corporation	20260603	28.04	28.5	27.46	27.52	42500	27.52	down	down	correct
GABC.US	German American Bancorp Inc	20260603	43.41	43.43	42.64	42.68	118083	42.68	down	down	correct
GAIA.US	Gaia Inc	20260603	2.32	2.33	2.23	2.26	96000	2.26	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260603	15.95	15.95	15.52	15.56	169800	15.3984	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260603	24.12	24.12	24.02	24.1	1300	23.7951	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260603	2.43	2.43	2.3	2.35	226100	2.35	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260603	2.35	2.36	2.25	2.25	695671	2.25	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260603	0.411	0.433	0.402	0.413	1120500	0.413	up	up	correct
GANX.US	Gain Therapeutics Inc	20260603	1.83	1.845	1.76	1.79	374799	1.79	down	up	incorrect
GASS.US	StealthGas Inc	20260603	9.45	9.45	9.22	9.22	95692	9.22	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20260603	46.47	46.6	45.69	46.01	1170300	45.721	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260603	13.14	13.14	12.78	12.9	1642900	12.5797	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20260603	26.96	26.98	26.43	26.98	5100	26.6168	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260603	15.06	15.06	15.06	15.06	1000	15.06
GCBC.US	Greene County Bancorp Inc	20260603	25.64	25.9	25.54	25.56	20100	25.56	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260603	10.38	10.38	9.84	9.98	543200	9.8677	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260603	22.65	22.65	22.65	22.65	0	21.7303
GDEV.US	Nexters Inc. Ordinary Shares	20260603	14.06	14.06	12.65	12.85	14026	12.85	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260603	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260603	2.95	2.96	2.73	2.81	1714400	2.81	down	down	correct
GDS.US	GDS Holdings Limited	20260603	35.8	36.18	34.66	35.17	2161400	35.17	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260603	7.39	7.49	6.99	7.04	1691500	7.04	down	down	correct
GECC.US	Great Elm Capital Corporation	20260603	6.23	6.2569	6.0092	6.08	89183	5.8332	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260603	25.25	25.25	25.25	25.25	0	25.25
GEG.US	Great Elm Group Inc	20260603	2.16	2.24	2.1	2.15	6600	2.15	down	down	correct
GENC.US	Gencor Industries Inc	20260603	14.86	15.0919	14.36	14.37	35864	14.37	down	down	correct
GENE.US	Genetic Technologies Limited	20260603	1901.2	1907.924	1897.217	1898	202	1898	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260603	8.64	9.09	8.52	8.63	167882	8.63	down	down	correct
GERN.US	Geron Corporation	20260603	1.18	1.19	1.14	1.16	10092800	1.16	down	down	correct
GEVO.US	Gevo Inc	20260603	1.8	1.81	1.73	1.75	2232300	1.75	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260603	0.581	0.601	0.527	0.56	1250100	0.56	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260603	0.0798	0.0798	0.0798	0.0798	1163	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260603	86.5	88.5	83.31	85.99	5399000	85.8663	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260603	49.62	49.99	48.28	48.33	956400	48.33	down	down	correct
GH.US	Guardant Health Inc	20260603	129.87	129.87	125.5	127.03	2111500	127.03	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260603	24.85	24.85	23.85	24.43	141000	24.43	down	down	correct
GIGGU.US	GigCapital4 Inc	20260603	9.94	9.94	9.94	9.94	0	9.94
GIGGW.US	GigCapital4 Inc	20260603	0.415	0.415	0.415	0.415	0	0.415
GIGM.US	GigaMedia Limited	20260603	1.48	1.48	1.48	1.48	500	1.48
GIII.US	G	20260603	32.55	32.55	32.08	32.29	467400	32.1954	down	up	incorrect
GILD.US	Gilead Sciences Inc	20260603	127.59	129.86	127.5	128.99	6237100	128.1478	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260603	16.19	16.37	15.44	15.48	716200	15.48	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260603	0.208	0.211	0.199	0.207	48550	2.07	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260603	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260603	24.58	24.58	24.58	24.58	0	23.6608
GLAD.US	Gladstone Capital Corporation	20260603	19.3	19.3399	18.87	18.92	134549	18.6178	down	down	correct
GLBE.US	Global	20260603	32.64	32.9	31.06	31.79	1453300	31.79	down	down	correct
GLBS.US	Globus Maritime Limited	20260603	2.17	2.26	2.12	2.15	91100	2.15	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260603	8.22	8.22	8.14	8.15	75164	8.15	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20260603	0.695	0.719	0.68	0.68	78000	0.68	down	down	correct
GLNG.US	Golar LNG Limited	20260603	51.55	52.41	50.91	51.68	1559500	51.68	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260603	46.39	46.91	46	46.08	1666600	45.2907	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260603	14.89	14.89	14.58	14.69	201200	14.69	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260603	24.08	24.08	24.08	24.08	0	23.1602
GLSI.US	Greenwich LifeSciences Inc	20260603	24.3	25.2	23.3	24.29	124200	24.29	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260603	17.87	18.02	17.3	17.59	882142	17.59	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260603	0.12	0.12	0.12	0.12	400	0.12
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260603	0.026	0.026	0.026	0.026	0	0.026
GNLN.US	Greenlane Holdings Inc	20260603	3.4	3.4	3.2	3.25	8700	3.25	down	up	incorrect
GNPX.US	Genprex Inc	20260603	0.731	0.74	0.711	0.72	8441	15.84	down	up	incorrect
GNSS.US	Genasys Inc	20260603	2.1	2.1201	2.02	2.05	180096	2.05	down	up	incorrect
GNTX.US	Gentex Corporation	20260603	24.59	25.13	24.47	25	1859200	24.8752	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20260603	8.47	8.51	8.26	8.27	2309600	8.27	down	down	correct
GOCO.US	GoHealth Inc	20260603	0.71	0.7793	0.683	0.7429	74204	0.7429	up	up	correct
GOGO.US	Gogo Inc	20260603	4.32	4.335	3.915	3.93	1702600	3.93	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260603	12.55	12.64	12.36	12.38	504161	12.1803	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260603	22.64	22.64	22.513	22.56	1700	22.2869	down	down	correct
GOOG.US	Alphabet Inc	20260603	358.335	362.5	354.38	355.68	43031000	355.4661	down	down	correct
GOOGL.US	Alphabet Inc	20260603	362.03	366.45	358.08	358.99	55441600	358.7757	down	down	correct
GOSS.US	Gossamer Bio Inc	20260603	0.199	0.2	0.183	0.188	12271200	0.188	down	down	correct
GOVX.US	GeoVax Labs Inc	20260603	2.01	2.08	1.9	2.03	641300	2.03	up	up	correct
GP.US	GreenPower Motor Company Inc	20260603	1.12	1.15	1.08	1.12	111300	1.12
GPRE.US	Green Plains Inc	20260603	16.45	16.53	15.88	15.9	1708439	15.9	down	down	correct
GPRO.US	GoPro Inc	20260603	1.13	1.145	1.03	1.045	7650900	1.045	down	down	correct
GRBK.US	Green Brick Partners Inc	20260603	68.69	69.63	68.23	68.65	261500	68.65	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260603	481.25	505.5	481.25	503.75	1250	503.75	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260603	1.59	1.595	1.49	1.53	200229	1.53	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260603	20.62	21.476	19.75	21.2	8800	20.7333	up	up	correct
GRFS.US	Grifols S.A	20260603	7.6	7.6	7.43	7.47	474500	7.3708	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260603	25.27	25.27	25.27	25.27	0	24.3506
GRIN.US	Grindrod Shipping Holdings Ltd	20260603	32.51	32.74	32.51	32.705	600	32.6648	up	up	correct
GRMN.US	Garmin Ltd	20260603	240.47	242.19	236.37	237.94	551300	236.8907	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260603	1.78	1.82	1.7	1.7	4400	1.7	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260603	2.59	2.61	2.59	2.61	22000	2.5969	up	up	correct
GRPN.US	Groupon Inc	20260603	18.59	18.59	16.92	17.35	1865100	17.35	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260603	0.1	0.1	0.1	0.1	167	20
GRVY.US	Gravity Co. Ltd	20260603	64.12	64.93	62.05	62.2	48300	62.2	down	down	correct
GRWG.US	GrowGeneration Corp	20260603	1.66	1.69	1.595	1.61	444358	1.61	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260603	72.5	73.12	70.94	71.04	157188	70.6536	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260603	35.8	36.195	34.22	34.37	611000	34.37	down	down	correct
GSIT.US	GSI Technology Inc	20260603	10.42	10.63	9.7	9.76	1500400	9.76	down	down	correct
GSM.US	Ferroglobe PLC	20260603	4.38	4.39	4.3	4.32	783000	4.3026	down	down	correct
GSRDX.US	GSRDX	20260603	7.46	7.46	7.46	7.46	0	7.3803
GSREX.US	GSREX	20260603	7.45	7.45	7.45	7.45	0	7.45
GSRHX.US	GSRHX	20260603	7.94	7.94	7.94	7.94	0	7.94
GSRJX.US	GSRJX	20260603	7.46	7.46	7.46	7.46	0	7.46
GSRQX.US	GSRQX	20260603	7.62	7.62	7.62	7.62	0	7.62
GT.US	The Goodyear Tire & Rubber Company	20260603	5.85	5.89	5.73	5.8	7360200	5.8	down	down	correct
GTBP.US	GT Biopharma Inc	20260603	0.467	0.469	0.439	0.439	951600	0.439	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260603	0.7	0.702	0.655	0.672	34800	0.672	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260603	1.32	1.32	1.3	1.31	4400	1.31	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260603	30.83	31.7	29.25	30.93	17622100	30.93	up	up	correct
GTX.US	Garrett Motion Inc	20260603	31.16	32.4	30.9	32.34	4544500	32.34	up	up	correct
GURE.US	Gulf Resources Inc	20260603	4.41	4.8	4.41	4.8	4941	4.8	up	up	correct
GWRS.US	Global Water Resources Inc	20260603	7.1	7.17	7.02	7.1	95000	7.0507
GYRO.US	Gyrodyne LLC	20260603	6.5	6.75	6.45	6.51	5500	6.51	up	up	correct
HAFC.US	Hanmi Financial Corporation	20260603	30.06	30.06	29.13	29.15	213286	29.15	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260603	0.79	0.86	0.76	0.81	1289200	0.81	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260603	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260603	66	70.13	66	69.82	2144800	69.82	up	up	correct
HAS.US	Hasbro Inc	20260603	84.35	85.39	83.93	84.13	1644400	84.13	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20260603	16.09	16.15	15.88	15.93	30140700	15.7874	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20260603	21.02	21.14	20.72	20.72	26700	20.72	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260603	16.46	16.527	16.2	16.43	72000	16.1485	down	down	correct
HBCP.US	Home Bancorp Inc	20260603	64.6	64.825	63.27	63.39	74856	63.39	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260603	6.51	6.599	5.87	6.5	28577	6.5	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260603	18.57	18.57	18.14	18.17	406222	18.028	down	down	correct
HBT.US	HBT Financial Inc	20260603	28.21	28.28	27.75	27.76	73100	27.76	down	down	correct
HCAT.US	Health Catalyst Inc	20260603	1.35	1.39	1.28	1.33	358809	1.33	down	down	correct
HCKT.US	The Hackett Group Inc	20260603	11.47	11.47	10.8	11	350100	10.8712	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260603	11.52	11.52	11.17	11.31	98600	11.31	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260603	20.19	20.27	19.9	20.19	638000	20.19
HCTI.US	Healthcare Triangle Inc. Common Stock	20260603	2.46	2.46	2.32	2.35	43100	2.35	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260603	1.77	1.79	1.57	1.68	210350	10.08	down	down	correct
HDSN.US	Hudson Technologies Inc	20260603	5.28	5.31	5.23	5.27	344400	5.27	down	down	correct
HELE.US	Helen of Troy Limited	20260603	26.72	26.86	25.1	25.57	760500	25.57	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260603	0.06	0.06	0.06	0.06	20900	0.06
HEPS.US	D	20260603	2.64	2.69	2.44	2.56	539000	2.56	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260603	19.5	19.5	19.3	19.42	851	19.42	down	down	correct
HFFG.US	HF Foods Group Inc	20260603	1.88	1.88	1.815	1.84	122800	1.84	down	down	correct
HFWA.US	Heritage Financial Corporation	20260603	27.25	27.26	26.66	26.69	249409	26.69	down	up	incorrect
HGBL.US	Heritage Global Inc	20260603	1.24	1.25	1.23	1.24	51100	1.24
HIFS.US	Hingham Institution for Savings	20260603	287.32	289.75	276.29	276.5	22800	276.5	down	down	correct
HIHO.US	Highway Holdings Limited	20260603	0.76	0.769	0.6855	0.767	17260	0.767	up	up	correct
HIMX.US	Himax Technologies Inc	20260603	24.03	24.57	23.08	24.19	5176200	23.7716	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260603	2.39	2.39	2.32	2.32	338351	2.32	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260603	4.48	4.95	4.31	4.38	38121900	4.38	down	down	correct
HLIT.US	Harmonic Inc	20260603	15.35	15.57	14.58	14.66	4571800	14.66	down	down	correct
HLMN.US	Hillman Solutions Corp	20260603	7.3	7.308	7.125	7.2	1535700	7.2	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260603	80.41	80.92	76.79	80.83	1751400	80.2342	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260603	9.94	10.04	9.88	9.9	11100	9.9	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260603	25.185	25.185	25.185	25.185	0	24.8796
HNRG.US	Hallador Energy Company	20260603	18.64	18.64	17.82	18.14	617300	18.14	down	down	correct
HNST.US	The Honest Company Inc	20260603	3.4	3.428	3.14	3.31	2108500	3.31	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260603	12.38	12.65	12.1	12.34	26555	12.2466	down	down	correct
HON.US	Honeywell International Inc	20260603	233.9	237.49	221.39	223.26	5895872	234.1479	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260603	86.445	86.815	82.41	82.85	24090300	82.85	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20260603	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260603	12.46	12.46	12.13	12.15	1004563	12.15	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20260603	2.06	2.2	1.9	2.14	15157498	2.14	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20260603	0.437	0.443	0.42	0.423	376200	0.423	down	up	incorrect
HPK.US	HighPeak Energy Inc	20260603	7.99	8.405	7.93	8.075	846700	8.075	up	down	incorrect
HQI.US	HireQuest Inc	20260603	12.73	13.08	12.17	12.62	22900	12.62	down	down	correct
HQY.US	HealthEquity Inc	20260603	87.92	88.3	84.2	85.21	940700	85.21	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260603	30.91	32.53	30.7	32.1	1009300	32.1	up	up	correct
HROW.US	Harrow Health Inc	20260603	33.03	34.1	32.45	33.32	805800	33.32	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260603	0.4774	0.5185	0.4275	0.4468	10825480	0.4468	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260603	4.58	4.58	4.39	4.43	784400	4.2562	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260603	1.59	1.59	1.455	1.48	571600	1.48	down	down	correct
HSIC.US	Henry Schein Inc	20260603	75.95	76.55	75.44	75.74	1156100	75.74	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260603	23.47	24.07	23.41	23.85	11440700	22.9695	up	up	correct
HSTM.US	HealthStream Inc	20260603	25.15	25.21	24.3	24.54	274600	24.54	down	down	correct
HTHT.US	Huazhu Group Limited	20260603	44.33	45.35	44.2	44.84	1489500	44.84	up	up	correct
HTLD.US	Heartland Express Inc	20260603	15.47	15.59	15.16	15.18	554100	15.1593	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260603	3.52	3.6	3.11	3.14	25000	3.14	down	down	correct
HUBG.US	Hub Group Inc	20260603	43.42	43.85	42.95	43.02	765700	42.8967	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260603	0.93	0.958	0.9211	0.9213	6976	0.9213	down	down	correct
HUIZ.US	Huize Holding Limited	20260603	1.52	1.55	1.41	1.46	6700	1.46	down	down	correct
HUMA.US	Humacyte Inc	20260603	1.42	1.46	1.35	1.4	5495600	1.4	down	down	correct
HUMAW.US	Humacyte Inc	20260603	0.0465	0.0466	0.0465	0.0466	1833	0.0466	up	up	correct
HURC.US	Hurco Companies Inc	20260603	16.75	16.75	16.4	16.62	14700	16.62	down	down	correct
HURN.US	Huron Consulting Group Inc	20260603	105.57	105.74	102.28	104.81	198200	104.81	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260603	133.83	135.31	126.84	131.29	3281400	131.29	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260603	36.22	36.22	34.8	34.8	11000	34.6062	down	down	correct
HWC.US	Hancock Whitney Corporation	20260603	68.36	68.4	67.09	67.23	1180500	66.7441	down	down	correct
HWCPZ.US	HWCPZ	20260603	21.8	21.88	21.74	21.83	8400	21.83	up	up	correct
HWKN.US	Hawkins Inc	20260603	156.29	160	154.37	154.69	104800	154.69	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260603	1.01	1.01	0.96	0.96	11600	0.96	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260603	32.97	33.24	31.65	32.15	1310400	32.15	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260603	15.47	16.18	15.36	16.1	766300	16.1	up	up	correct
IBCP.US	Independent Bank Corporation	20260603	34.07	34.08	33.17	33.19	117800	33.19	down	down	correct
IBEX.US	IBEX Limited	20260603	31.58	31.92	29.76	30.04	124800	30.04	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260603	88.07	89.03	86.91	87.15	5419900	87.15	down	down	correct
IBOC.US	International Bancshares Corporation	20260603	71.62	71.62	70.76	71	332000	71	down	down	correct
IBRX.US	ImmunityBio Inc	20260603	7.23	7.3	7.025	7.18	8968000	7.18	down	down	correct
ICCC.US	ImmuCell Corporation	20260603	9.88	10.2	9.75	10.05	15800	10.05	up	up	correct
ICCM.US	Icecure Medical	20260603	3.9	4.71	3.75	4.56	120597	4.56	up	up	correct
ICFI.US	ICF International Inc	20260603	69.05	71.5	67.17	68.33	217626	68.191	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260603	75.9	76.35	72.14	72.45	698900	72.45	down	down	correct
ICLR.US	ICON Public Limited Company	20260603	136.79	145.92	135.52	143.9	1380500	143.9	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260603	1.18	1.22	1.17	1.17	112547	1.17	down	down	correct
ICUI.US	ICU Medical Inc	20260603	130.62	132.19	129.34	130.52	224600	130.52	down	up	incorrect
IDCC.US	InterDigital Inc	20260603	257.65	257.97	251.79	256.64	338100	255.9891	down	up	incorrect
IDN.US	Intellicheck Inc	20260603	4.265	4.36	4.095	4.18	508475	4.18	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20260603	549.44	562.16	547.57	560.73	891300	560.73	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260603	27.78	28.64	27.66	28.4	1067300	28.4	up	up	correct
IEP.US	Icahn Enterprises L.P	20260603	7.53	7.54	7.45	7.46	507200	7.46	down	down	correct
IESC.US	IES Holdings Inc	20260603	708.39	737.87	695	724.45	217200	724.45	up	up	correct
IFBD.US	Infobird Co. Ltd	20260603	0.9	0.93	0.9	0.92	14992	0.92	up	up	correct
IFMK.US	iFresh Inc	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260603	2.13	2.219	2.03	2.06	1410200	2.06	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260603	24.68	24.79	24.41	24.645	42000	24.645	down	up	incorrect
IHRT.US	iHeartMedia Inc	20260603	4.135	4.135	3.93	3.94	2070175	3.94	down	up	incorrect
III.US	Information Services Group Inc	20260603	4.53	4.53	4.32	4.33	311700	4.2851	down	up	incorrect
IIIV.US	i3 Verticals Inc	20260603	20	20	19.38	19.61	414667	19.61	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260603	2.27	2.44	1.82	2.11	21612949	2.11	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260603	0.282	0.425	0.261	0.35	65200	0.35	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260603	1.7	1.735	1.65	1.67	845800	1.67	down	down	correct
ILMN.US	Illumina Inc	20260603	162.89	172.49	160.1	170.93	3140100	170.93	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260603	8.89	8.97	8.67	8.69	355100	8.5919	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260603	10.59	10.59	10.59	10.59	29	10.59
IMCC.US	IM Cannabis Corp	20260603	0.286	0.298	0.263	0.289	385600	0.289	up	up	correct
IMCR.US	Immunocore Holdings plc	20260603	29.23	29.7881	27.97	28.65	648634	28.65	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260603	88.59	90.08	87.36	87.36	189134	87.2016	down	down	correct
IMMP.US	Immutep Limited	20260603	0.415	0.415	0.3903	0.4067	706579	0.4067	down	down	correct
IMMR.US	Immersion Corporation	20260603	6.9	6.9	6.37	6.48	556700	6.4068	down	down	correct
IMNM.US	Immunome Inc	20260603	19.3	19.84	18.89	19.81	1247300	19.81	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260603	63.5	63.5	61.16	62.75	134500	61.9384	down	down	correct
IMRA.US	IMARA Inc	20260603	17.41	17.5438	17.41	17.5438	830	17.4211	up	up	correct
IMRN.US	Immuron Limited	20260603	1.31	1.4	1.3	1.365	102300	1.365	up	up	correct
IMRX.US	Immuneering Corporation	20260603	4.29	4.6	4.23	4.55	1942200	4.55	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260603	0.502	0.54	0.5	0.524	29000	0.524	up	up	correct
IMTX.US	Immatics N.V	20260603	10.17	10.21	9.7	10.205	547200	10.205	up	up	correct
IMUX.US	Immunic Inc	20260603	14.53	15.15	13.92	14.17	252000	14.17	down	down	correct
IMVT.US	Immunovant Inc	20260603	30.82	31.32	30.33	31.15	1895400	31.15	up	up	correct
IMXI.US	International Money Express Inc	20260603	15.12	15.25	14.99	15.2	449200	15.2	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260603	1.56	1.56	1.48	1.54	98200	1.54	down	down	correct
INBK.US	First Internet Bancorp	20260603	24.33	24.41	22.91	23.02	41200	22.9702	down	down	correct
INBKZ.US	INBKZ	20260603	25.125	25.125	25.125	25.125	200	25.125
INBX.US	Inhibrx Inc	20260603	93.31	96.085	90.88	95.22	328000	95.22	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260603	1.03	1.04	1.02	1.04	17200	1.04	up	up	correct
INCY.US	Incyte Corporation	20260603	93.02	98.48	92.66	97.98	2269900	97.98	up	up	correct
INDB.US	Independent Bank Corp	20260603	78.76	78.86	76.67	76.74	288100	76.1635	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260603	5.09	5.14	4.845	4.88	4641600	4.88	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20260603	2.16	2.31	2.04	2.21	97900	2.21	up	down	incorrect
INGN.US	Inogen Inc	20260603	6.11	6.25	5.875	5.98	438300	5.98	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260603	11.97	12.84	11.629	12.76	37700	12.76	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260603	1.5	1.6	1.5	1.59	89500	1.59	up	up	correct
INMB.US	INmune Bio Inc	20260603	1.42	1.42	1.305	1.32	391935	1.32	down	down	correct
INMD.US	InMode Ltd	20260603	13.49	13.51	13.35	13.49	732000	13.49
INN.US	PF	20260603	16.78	16.95	16.7601	16.88	7594	16.88	up	up	correct
INNV.US	InnovAge Holding Corp	20260603	7.2	7.21	7.04	7.08	246800	7.08	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260603	1.21	1.22	1.13	1.14	1769300	1.14	down	down	correct
INOD.US	Innodata Inc	20260603	110.21	112.5	104.51	108.27	1543100	108.27	down	down	correct
INOV.US	Inovalon Holdings Inc	20260603	36.47	36.47	36.36	36.406	900	36.406	down	down	correct
INSE.US	Inspired Entertainment Inc	20260603	7.76	7.865	7.42	7.43	112700	7.43	down	down	correct
INSG.US	Inseego Corp	20260603	14.45	14.45	12.82	13.82	605800	13.82	down	down	correct
INSM.US	Insmed Incorporated	20260603	102.27	105.2	101.73	103.86	2978400	103.86	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260603	24.41	24.43	23.38	23.93	1099900	23.93	down	down	correct
INTC.US	Intel Corporation	20260603	116.42	118.29	110.86	112.71	118928800	112.71	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260603	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260603	37.81	38.7	36.36	36.69	46400	36.69	down	down	correct
INTU.US	Intuit Inc	20260603	319.52	319.52	310.29	311.44	5722600	310.0665	down	down	correct
INTZ.US	Intrusion Inc	20260603	0.8449	0.845	0.7615	0.788	163205	0.788	down	down	correct
INVA.US	Innoviva Inc	20260603	21.41	21.89	21.29	21.7	909800	21.7	up	up	correct
INVE.US	Identiv Inc	20260603	4.15	4.24	4.12	4.2	101800	4.2	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260603	0.768	0.778	0.735	0.739	2380600	0.739	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260603	0.0022	0.003	0.0022	0.0022	249485	0.0022
IONS.US	Ionis Pharmaceuticals Inc	20260603	72.68	74.12	72.0201	73.82	1303889	73.82	up	up	correct
IOSP.US	Innospec Inc	20260603	81.47	82.63	80.53	80.6	364800	80.6	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260603	4.1	4.12	3.77	3.79	9667600	3.79	down	up	incorrect
IPAR.US	Inter Parfums Inc	20260603	91.14	91.53	87.71	88.31	196300	87.6159	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260603	0.69	0.7	0.6515	0.6766	107515	0.6766	down	down	correct
IPGP.US	IPG Photonics Corporation	20260603	127.27	135	120.88	121.62	1409800	121.62	down	down	correct
IPHA.US	Innate Pharma S.A	20260603	1.82	1.82	1.76	1.76	19600	1.76	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260603	2.17	2.22	2.045	2.07	1755300	2.07	down	down	correct
IPW.US	iPower Inc.	20260603	3.66	3.69	3.27	3.44	117300	3.44	down	up	incorrect
IPWR.US	Ideal Power Inc	20260603	7.56	7.94	7.11	7.46	756600	7.46	down	up	incorrect
IQ.US	iQIYI Inc	20260603	1.1	1.11	1.065	1.08	9542700	1.08	down	down	correct
IRDM.US	Iridium Communications Inc	20260603	50.5	53.83	48.94	48.97	2594200	48.8148	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260603	68.815	70.707	64.46	65.48	59382900	65.48	down	down	correct
IRIX.US	IRIDEX Corporation	20260603	1.17	1.19	1.1358	1.15	91760	1.15	down	down	correct
IRMD.US	IRadimed Corporation	20260603	89.64	91.12	87.91	91.12	112108	91.12	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260603	105.28	108.95	101.75	104.56	657600	104.56	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260603	3.3	3.3	3.185	3.24	2685876	3.24	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260603	3	3.072	2.9	3	130800	3
ISRG.US	Intuitive Surgical Inc	20260603	400.5	407.85	399.44	407.29	2651400	407.29	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260603	17.15	17.4	16.8	16.91	256600	16.91	down	down	correct
ISTR.US	Investar Holding Corporation	20260603	28.28	28.71	27.87	27.89	96900	27.778	down	up	incorrect
ITIC.US	Investors Title Company	20260603	230.6	234.5	230.21	231.84	39500	231.4197	up	up	correct
ITRI.US	Itron Inc	20260603	83.4	83.4	81.72	82.12	531600	82.12	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260603	66.11	66.79	64.55	65.05	175400	64.5382	down	down	correct
IVA.US	Inventiva S.A	20260603	3.87	4.12	3.83	4.04	1251000	4.04	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260603	3.84	3.84	3.67	3.74	49200	3.74	down	down	correct
JACK.US	Jack in the Box Inc	20260603	12.55	12.74	11.89	11.95	512000	11.95	down	down	correct
JAGX.US	Jaguar Health Inc	20260603	3.02	3.16	2.91	2.92	47200	2.92	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260603	21.7	21.87	21.45	21.57	89700	21.57	down	down	correct
JAN.US	JanOne Inc	20260603	25.08	25.59	24.43	24.65	8952900	24.457	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260603	13.65	13.77	13.45	13.59	688800	13.59	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260603	226.11	231.49	224.99	230.93	910500	230.93	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260603	277.95	281.62	276.01	280.05	809500	280.05	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260603	4.85	4.86	4.66	4.77	26048900	4.77	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260603	74.21	75.9	73.72	74.29	203000	74.29	up	up	correct
JD.US	JD.com Inc	20260603	29.42	29.615	29.2	29.41	6868300	29.41	down	down	correct
JFIN.US	Jiayin Group Inc	20260603	4.21	4.23	3.97	4.03	83200	4.03	down	down	correct
JFU.US	9F Inc	20260603	3.06	3.06	3.06	3.06	583	3.06
JG.US	Aurora Mobile Limited	20260603	5.59	5.96	5.59	5.6657	2121	5.6657	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20260603	76.07	76.71	74.61	75.77	231900	74.9921	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260603	135.92	135.92	131.39	133.13	1416700	133.13	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260603	44.45	45.23	43.85	44.61	41000	44.2897	up	up	correct
JPM.US	PM	20260603	17.17	17.32	17	17.15	521366	17.15	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20260603	3.44	3.475	3.35	3.4	145600	3.4	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260603	4.07	4.07	3.8	3.83	344100	3.8203	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260603	18.44	18.44	18.3	18.31	5479	17.9366	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260603	0.553	0.64	0.49	0.532	1639800	0.532	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260603	0.0204	0.0204	0.0204	0.0204	7018	0.0204
JVA.US	Coffee Holding Co. Inc	20260603	4.49	4.57	4.41	4.48	26100	4.48	down	up	incorrect
JWEL.US	Jowell Global Ltd	20260603	2.36	2.36	2.28	2.29	2900	2.29	down	up	incorrect
JYNT.US	The Joint Corp	20260603	8.72	8.72	8.193	8.27	65600	8.27	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260603	1.27	1.27	1.19	1.22	175400	1.22	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260603	2.44	2.4672	2.23	2.24	57814	2.24	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260603	190.15	190.43	185.0001	186.33	202297	185.5356	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20260603	26.95	26.96	26.94	26.95	6431900	26.95
KARO.US	Karooooo Ltd	20260603	49.5	49.5	46.68	47.11	89638	46.0255	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260603	0.0675	0.0675	0.033	0.0567	271327	0.0567	down	down	correct
KBNT.US	Kubient Inc	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260603	13.35	13.35	12.68	12.74	1037300	12.74	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260603	30.3	31.04	30.19	30.55	12286700	30.3339	up	up	correct
KE.US	Kimball Electronics Inc	20260603	26.52	26.84	25.84	25.95	149044	25.95	down	down	correct
KELYA.US	Kelly Services Inc	20260603	11.48	11.48	11.24	11.36	557500	11.36	down	down	correct
KELYB.US	Kelly Services Inc	20260603	20.63	20.63	19.49	19.55	10800	19.55	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260603	41.19	41.19	39.56	39.56	1800	39.56	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260603	4.7	4.7	4.41	4.41	6795	4.41	down	down	correct
KFRC.US	Kforce Inc	20260603	47.1	47.12	45.85	46.42	151700	46.0479	down	down	correct
KHC.US	The Kraft Heinz Company	20260603	23.055	23.39	22.61	22.76	18170391	22.3548	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260603	16.76	17.22	16.51	16.92	193000	16.92	up	up	correct
KINS.US	Kingstone Companies Inc	20260603	15.04	15.27	14.82	15.17	151817	15.17	up	up	correct
KLAC.US	KLA Corporation	20260603	2048.27	2145.52	2019.54	2125.11	10200240	212.511	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260603	0.0003	0.0003	0.0003	0.0003	0	0.0003
KLIC.US	Kulicke and Soffa Industries Inc	20260603	109.12	109.96	105.49	108.4	773300	108.2093	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260603	1.5	1.51	1.41	1.42	286100	1.42	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260603	2.99	3.21	2.86	3	557000	3	up	up	correct
KMDA.US	Kamada Ltd	20260603	7.37	7.46	7.36	7.39	59700	7.39	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20260603	0.8	0.84	0.8	0.82	62500	0.82	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260603	47.41	48.435	47.24	47.85	496400	47.85	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260603	293.66	293.787	287.2	290.2	287600	290.2	down	down	correct
KOD.US	Kodiak Sciences Inc	20260603	33.47	35.32	32.64	33.87	928500	33.87	up	up	correct
KOPN.US	Kopin Corporation	20260603	6.19	6.61	6	6.19	12680100	6.19
KOSS.US	Koss Corporation	20260603	4.07	4.08	3.99	4.04	15900	4.04	down	down	correct
KPLT.US	Katapult Holdings Inc	20260603	6.05	6.05	5.772	5.95	13900	5.95	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260603	0.0039	0.0039	0.0039	0.0039	150600	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260603	2.72	2.755	2.62	2.68	17600	2.68	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260603	9.08	9.085	8.48	9	499700	9	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260603	22.235	22.235	21.575	21.855	6	21.855	down	down	correct
KRKR.US	36Kr Holdings Inc	20260603	3.55	3.6	3.37	3.42	17700	3.42	down	down	correct
KRMD.US	Repro Med Systems Inc	20260603	4.05	4.08	3.92	3.92	105600	3.92	down	down	correct
KRNT.US	Kornit Digital Ltd	20260603	16.7	16.7	15.745	15.93	188800	15.93	down	down	correct
KRNY.US	Kearny Financial Corp	20260603	8.19	8.21	7.98	7.98	339500	7.98	down	down	correct
KROS.US	Keros Therapeutics Inc	20260603	10.55	10.57	10.38	10.5	190500	10.5	down	down	correct
KRT.US	Karat Packaging Inc	20260603	27.36	27.715	26.595	26.62	86415	26.62	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260603	46.61	46.61	43	44.15	825600	44.15	down	down	correct
KRYS.US	Krystal Biotech Inc	20260603	292.23	304.9	290.039	301.82	240400	301.82	up	down	incorrect
KTCC.US	Key Tronic Corporation	20260603	3.95	3.97	3.88	3.9	31500	3.9	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260603	61.62	61.85	57.9	58.43	5122400	58.43	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260603	0.644	0.651	0.608	0.638	371400	0.638	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260603	0.0109	0.0109	0.0109	0.0109	3200	0.0109
KURA.US	Kura Oncology Inc	20260603	8.95	8.96	8.63	8.655	1591045	8.655	down	up	incorrect
KVHI.US	KVH Industries Inc	20260603	8.86	8.91	8.05	8.07	213000	8.07	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260603	6.2	6.26	5.925	6	6600	6	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260603	70.98	73.94	69.48	73.21	860600	73.21	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260603	11.7	12.18	10.67	10.95	455200	10.95	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260603	0.175	0.1775	0.165	0.165	553503	0.165	down	down	correct
LAKE.US	Lakeland Industries Inc	20260603	10.03	10.03	9.6	9.79	75300	9.79	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260603	149.34	150.4	148.61	149.59	509200	148.0406	up	up	correct
LAND.US	Gladstone Land Corporation	20260603	9.31	9.35	9.1812	9.19	578191	9.0896	down	down	correct
LANDO.US	Gladstone Land Corporation	20260603	20.6	20.7797	20.58	20.7499	12120	20.5011	up	up	correct
LARAX.US	LARAX	20260603	8.33	8.33	8.33	8.33	0	8.2716
LARK.US	Landmark Bancorp Inc	20260603	28	28.5	28	28.25	12600	28.25	up	up	correct
LASR.US	nLIGHT Inc	20260603	78.45	80.28	75.11	76.39	1505600	76.39	down	down	correct
LAUR.US	Laureate Education Inc	20260603	32.97	33.48	32.85	33.46	1415600	33.46	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260603	32.79	32.79	30.05	30.09	231251	30.09	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260603	32.67	32.67	30.11	30.16	3103300	30.16	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20260603	21.927	21.927	21.55	21.67	11800	21.2386	down	up	incorrect
LBTYA.US	Liberty Global plc	20260603	12.18	12.205	11.6305	11.74	2443714	11.74	down	down	correct
LBTYB.US	Liberty Global plc	20260603	13	14.2	12.75	13.99	1200	13.99	up	up	correct
LBTYK.US	Liberty Global plc	20260603	11.79	11.79	11.24	11.33	1607920	11.33	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260603	33.23	33.259	33.09	33.09	24800	33.09	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260603	6.01	6.04	5.7	5.72	15903100	5.72	down	up	incorrect
LCNB.US	LCNB Corp	20260603	16.59	16.59	15.95	16	34800	16	down	down	correct
LCRDX.US	LCRDX	20260603	8.33	8.33	8.33	8.33	0	8.2666
LCRUX.US	LCRUX	20260603	8.33	8.33	8.33	8.33	0	8.2716
LCUT.US	Lifetime Brands Inc	20260603	9.05	9.35	8.72	9.33	165700	9.33	up	up	correct
LE.US	Lands' End Inc	20260603	11.82	11.82	11.18	11.27	138000	11.27	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260603	254.98	264.12	252	262.82	510000	262.034	up	up	correct
LEDS.US	SemiLEDs Corporation	20260603	2.1	2.315	1.95	1.95	21692	1.95	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260603	10.76	11.0075	10.2811	10.67	68020	10.67	down	down	correct
LEGH.US	Legacy Housing Corporation	20260603	23.94	24.99	23.03	23.22	82200	23.22	down	down	correct
LEGN.US	Legend Biotech Corporation	20260603	34.975	37.5	34.35	35.98	4088600	35.98	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260603	92.22	92.22	92.22	92.22	0	91.7603
LESL.US	Leslie's Inc	20260603	3.88	4.68	3.57	4.67	563784	4.67	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260603	0.6	0.63	0.6	0.62	59700	0.62	up	up	correct
LFMD.US	LifeMD Inc	20260603	4.62	4.64	4.42	4.56	722800	4.56	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260603	23.99	23.99	23.64	23.64	2700	23.0796	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260603	7.74	7.8	7.445	7.5	1962300	7.5	down	down	correct
LFUS.US	Littelfuse Inc	20260603	488.31	500.57	483.2	484.65	351000	484.65	down	down	correct
LFVN.US	LifeVantage Corporation	20260603	9.16	9.16	8	8.32	893500	8.32	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260603	0.86	0.91	0.81	0.85	32389	7.65	down	down	correct
LGIH.US	LGI Homes Inc	20260603	49	49.49	47.13	47.31	315300	47.31	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260603	232.57	234.88	231.31	234.4	157000	234.4	up	up	correct
LGO.US	Largo Resources Ltd	20260603	0.97	0.97	0.88	0.93	1434500	0.93	down	down	correct
LGVN.US	Longeveron Inc	20260603	0.77	0.83	0.758	0.8	326500	0.8	up	up	correct
LI.US	Li Auto Inc	20260603	15	15.2	14.88	14.99	3420500	14.99	down	down	correct
LIDR.US	Aeye Inc	20260603	2.05	2.06	1.98	1.99	1029490	1.99	down	down	correct
LIDRW.US	AEye Inc	20260603	0.03	0.032	0.025	0.027	45700	0.027	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20260603	17.38	17.48	16.67	16.89	319100	16.89	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20260603	7.9068	7.9068	7.6169	7.7769	435279	5.2832	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20260603	7.9668	7.9708	7.7068	7.8569	881570	5.3375	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260603	49.43	50.34	48.94	50.07	716300	50.07	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260603	22.43	23	21.68	21.74	723900	21.74	down	down	correct
LINK.US	Interlink Electronics Inc	20260603	5.38	5.38	4.831	4.99	30100	4.99	down	down	correct
LIQT.US	LiqTech International Inc	20260603	1.13	1.35	1.05	1.07	239200	1.07	down	down	correct
LITE.US	Lumentum Holdings Inc	20260603	1029.075	1049.53	932.5	938	6202200	938	down	down	correct
LIVE.US	Live Ventures Incorporated	20260603	9.5	10.25	9.06	9.06	16900	9.06	down	down	correct
LIVN.US	LivaNova PLC	20260603	73.2	73.51	71.005	71.33	727800	71.33	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20260603	7.03	7.25	6.4	6.71	244300	6.71	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260603	59.79	60	58.24	58.41	191600	57.9131	down	down	correct
LKQ.US	LKQ Corporation	20260603	25.49	25.84	25.32	25.53	2009900	25.53	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260603	91.58	93.43	90.96	91.64	212600	91.64	up	up	correct
LMB.US	Limbach Holdings Inc	20260603	80.16	83.53	80	81.5	440734	81.5	up	up	correct
LMFA.US	LM Funding America Inc	20260603	0.243	0.247	0.226	0.239	12996	5.975	down	down	correct
LMNR.US	Limoneira Company	20260603	12.88	13.04	12.73	12.9	150400	12.9	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20260603	0.07	0.07	0.07	0.07	11030	0.07
LNSR.US	LENSAR Inc	20260603	5.66	5.9	5.64	5.74	52683	5.74	up	up	correct
LNT.US	Alliant Energy Corporation	20260603	71.07	72.2	70.76	70.79	3063300	70.79	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260603	96.46	101.66	95	100.25	1082200	100.25	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260603	4.29	4.29	4.1901	4.24	33746	4.1406	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20260603	37.47	37.47	36.01	36.01	285000	36.01	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260603	14.21	14.83	13.855	13.88	241700	13.88	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260603	9.1	9.1	8.96	9	104300	9	down	down	correct
LOGI.US	Logitech International S.A	20260603	123.45	123.75	118.67	119.07	1915200	119.07	down	down	correct
LOOP.US	Loop Industries Inc	20260603	1.375	1.399	1.3	1.3	33800	1.3	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260603	150.04	150.27	145	148.61	392900	148.61	down	down	correct
LOVE.US	The Lovesac Company	20260603	15.35	15.43	14.94	15.43	151400	15.43	up	up	correct
LPCN.US	Lipocine Inc	20260603	2.2	2.24	2.175	2.19	59900	2.19	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260603	268.99	286.73	261.98	282.67	1866200	282.67	up	up	correct
LPRO.US	Open Lending Corporation	20260603	2.46	2.48	2.15	2.18	1051100	2.18	down	down	correct
LPSN.US	LivePerson Inc	20260603	2.3	2.3	2.22	2.25	83200	2.25	down	down	correct
LPTH.US	LightPath Technologies Inc	20260603	16.62	16.65	15.06	15.62	4198800	15.62	down	down	correct
LQDA.US	Liquidia Corporation	20260603	55.26	56.42	53.06	55.69	1393200	55.69	up	up	correct
LQDT.US	Liquidity Services Inc	20260603	36.26	36.58	35.79	36.14	156700	36.14	down	down	correct
LRCX.US	Lam Research Corporation	20260603	335.05	346.19	332.13	343.71	8630900	343.468	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260603	3.29	3.29	3.18	3.2	1852200	3.2	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260603	15.67	15.8	15.67	15.7	4800	15.7	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260603	152.79	155.82	149.18	154.6	1379300	154.6	up	up	correct
LSTR.US	Landstar System Inc	20260603	213.28	215.85	212.04	215.25	297700	215.25	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260603	12.83	12.83	12.83	12.83	0	11.9788
LTBR.US	Lightbridge Corporation	20260603	11.98	11.98	10.92	10.97	1113900	10.97	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260603	11.85	11.85	11.85	11.85	0	11.1075
LTCH.US	Latch Inc	20260603	0.155	0.19	0.1401	0.1401	70119	0.1401	down	down	correct
LTIFX.US	LTIFX	20260603	13.04	13.04	13.04	13.04	0	12.2562
LTRN.US	Lantern Pharma Inc	20260603	3.77	3.77	3.26	3.4	192100	3.4	down	down	correct
LTRX.US	Lantronix Inc	20260603	7.87	7.94	7.475	7.5	1280436	7.5	down	down	correct
LTRYW.US	Lottery Com	20260603	0.0094	0.0094	0.0094	0.0094	282731	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260603	1.03	1.05	1	1.005	817234	1.005	down	down	correct
LULU.US	Lululemon Athletica Inc	20260603	124.9	126.16	123.45	126.03	2876400	126.03	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260603	1.15	1.15	1.15	1.15	3200	1.15
LUNG.US	Pulmonx Corporation	20260603	1.58	1.61	1.49	1.52	408600	1.52	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260603	8.71	9.045	7.52	8.18	16300	8.18	down	down	correct
LVO.US	LiveOne Inc	20260603	6.68	6.69	6	6.27	135800	6.27	down	down	correct
LWAY.US	Lifeway Foods Inc	20260603	22.42	23.19	22.38	23.04	176600	23.04	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260603	12.57	13.17	12.01	12.29	6994800	12.29	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260603	2.27	2.27	2.185	2.19	1166600	2.19	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260603	1.41	1.413	1.37	1.39	3600	1.39	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260603	1.84	1.93	1.8	1.85	2661200	1.85	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260603	14.87	14.87	12.34	12.57	413000	12.57	down	down	correct
LYFT.US	Lyft Inc	20260603	14.07	14.12	13.77	14.09	10375800	14.09	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260603	0.7	0.7	0.65	0.66	20831	0.66	down	down	correct
LYTS.US	LSI Industries Inc	20260603	24.08	24.08	22.5	22.84	838942	22.84	down	down	correct
LZ.US	LegalZoom.com Inc	20260603	6.43	6.48	5.99	6.05	2053800	6.05	down	down	correct
MANH.US	Manhattan Associates Inc	20260603	152.48	153.08	149	151.2	548800	151.2	down	down	correct
MAPSW.US	WM Technology Inc	20260603	0.0071	0.0071	0.0071	0.0071	0	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260603	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260603	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260603	373.83	377.13	371.28	376.75	1058000	376.75	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260603	14	14.38	13.7	13.96	32010400	13.96	down	down	correct
MARK.US	Remark Holdings Inc	20260603	0.0014	0.0015	0.0014	0.0015	3055	0.0015	up	up	correct
MARPS.US	Marine Petroleum Trust	20260603	4.9	4.9	4.86	4.86	1700	4.86	down	down	correct
MASI.US	Masimo Corporation	20260603	178.79	178.92	178.63	178.78	844300	178.78	down	down	correct
MASS.US	908 Devices Inc	20260603	8.83	8.87	8.61	8.66	283900	8.66	down	down	correct
MAT.US	Mattel Inc	20260603	14.3	14.45	14.26	14.34	2941400	14.34	up	up	correct
MATW.US	Matthews International Corporation	20260603	26.04	26.04	25.34	25.44	241100	25.44	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260603	0.42	0.53	0.414	0.52	22482	0.52	up	up	correct
MAYS.US	J.W. Mays Inc	20260603	42.35	42.35	42.19	42.19	423	42.19	down	down	correct
MBIN.US	Merchants Bancorp	20260603	46.54	46.69	45.46	45.56	81100	45.46	down	down	correct
MBINN.US	Merchants Bancorp	20260603	20.804	20.804	20.52	20.52	4000	20.1405	down	down	correct
MBIO.US	Mustang Bio Inc	20260603	0.756	0.805	0.741	0.741	72800	0.741	down	down	correct
MBOT.US	Microbot Medical Inc	20260603	2.01	2.01	1.92	1.97	1200743	1.97	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260603	2.43	2.5	2.36	2.46	141600	2.46	up	up	correct
MBUU.US	Malibu Boats Inc	20260603	27.13	27.8	27	27.28	267400	27.28	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260603	52.42	52.62	50.84	50.91	144973	50.5327	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260603	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260603	32.92	33.015	32.41	32.42	85800	32.42	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260603	23.04	23.14	22.61	22.71	125000	22.71	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260603	96.64	97.39	94.36	96.55	10449400	96.55	down	down	correct
MCHX.US	Marchex Inc	20260603	1.54	1.62	1.54	1.56	10400	1.56	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260603	7.19	7.723	7.08	7.17	49900	7.17	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260603	119.08	120.36	117.92	120.16	171600	120.16	up	up	correct
MDB.US	MongoDB Inc	20260603	391.27	392.49	364.37	368.32	2096300	368.32	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260603	450.61	490.12	445.2	488.15	264500	488.15	up	up	correct
MDIA.US	MediaCo Holding Inc	20260603	0.83	0.84	0.796	0.796	44400	0.796	down	down	correct
MDLZ.US	Mondelez International Inc	20260603	61.27	62.26	61.11	61.31	6666700	60.8004	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260603	10.96	10.96	10.96	10.96	501	10.8962
MDRX.US	Allscripts Healthcare Solutions Inc	20260603	4.62	4.9	4.61	4.75	876852	4.75	up	up	correct
MDWD.US	MediWound Ltd	20260603	13.8	14.12	13.67	13.73	162900	13.73	down	down	correct
MDXG.US	MiMedx Group Inc	20260603	3.56	3.62	3.5	3.61	1297600	3.61	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260603	0.65	0.65	0.59	0.603	878800	0.603	down	down	correct
MEDP.US	Medpace Holdings Inc	20260603	445.4	451.68	434.38	450.815	240100	450.815	up	up	correct
MELI.US	MercadoLibre Inc	20260603	1652.01	1670	1629.515	1638.54	544593	1638.54	down	down	correct
MEOH.US	Methanex Corporation	20260603	62	63.51	61.95	62.55	613600	62.3443	up	down	incorrect
MERC.US	Mercer International Inc	20260603	0.91	0.91	0.86	0.87	267100	0.87	down	up	incorrect
MESO.US	Mesoblast Limited	20260603	14.4	14.55	14.27	14.52	108700	14.52	up	down	incorrect
METC.US	Ramaco Resources Inc	20260603	17.2	17.33	16.45	16.86	1400100	16.86	down	up	incorrect
MFIN.US	Medallion Financial Corp	20260603	9.7	9.765	9.55	9.57	42398	9.57	down	down	correct
MGEE.US	MGE Energy Inc	20260603	73.98	75.2	73.28	73.41	418500	73.41	down	down	correct
MGNI.US	Magnite Inc	20260603	14.56	14.67	14	14.45	2460200	14.45	down	down	correct
MGNX.US	MacroGenics Inc	20260603	4.06	4.295	4	4.2	629070	4.2	up	up	correct
MGPI.US	MGP Ingredients Inc	20260603	16.79	17	16.29	16.29	210300	16.29	down	down	correct
MGRC.US	McGrath RentCorp	20260603	106.79	107.29	105.36	106.94	150300	106.5026	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260603	9.2	9.425	9.1	9.39	492700	9.39	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260603	17.0501	17.15	17.0501	17.15	1366	17.15	up	up	correct
MIDD.US	The Middleby Corporation	20260603	154.66	157.19	152.77	156.22	632700	156.22	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260603	7.04	8.01	6.81	7.93	103675	7.93	up	up	correct
MIND.US	MIND Technology Inc	20260603	6.7	6.88	6.63	6.76	97800	6.76	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260603	92	92.67	90.59	91.835	619800	91.835	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20260603	1.34	1.34	1.27	1.28	820700	1.28	down	up	incorrect
MITK.US	Mitek Systems Inc	20260603	17.22	17.28	16.15	16.18	1107300	16.18	down	down	correct
MKSI.US	MKS Instruments Inc	20260603	339.4	341.81	326.81	335.15	716600	335.15	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260603	17.485	17.485	16.5	16.53	18100	16.53	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260603	123.05	124.59	120.89	122.98	756200	122.98	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260603	104.92	105.89	101.68	104.38	138300	104.38	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260603	9.52	9.62	8.74	8.75	1700	8.75	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260603	12.65	12.65	12.65	12.65	600	12.65
MLCO.US	Melco Resorts & Entertainment Limited	20260603	5.75	5.85	5.6	5.78	1749700	5.78	up	up	correct
MLKN.US	MillerKnoll Inc	20260603	14.86	14.98	14.55	14.74	674500	14.74	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260603	2.54	2.63	2.51	2.51	38600	2.51	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260603	60.85	61.68	60.02	60.65	663400	60.65	down	down	correct
MMYT.US	MakeMyTrip Limited	20260603	46.71	47.44	43.41	44.39	1272800	44.39	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260603	0.964	0.9978	0.918	0.918	42213	0.918	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260603	89.55	89.775	84.76	85.95	1598700	85.95	down	down	correct
MNKD.US	MannKind Corporation	20260603	3.43	3.53	3.3	3.36	3494700	3.36	down	down	correct
MNOV.US	MediciNova Inc	20260603	1.36	1.37	1.32	1.32	25500	1.32	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260603	60.52	61.12	57.873	60.56	72800	60.56	up	up	correct
MNRO.US	Monro Inc	20260603	15.65	16.08	15.53	15.57	1057700	15.57	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260603	23.18	23.23	22.6	22.67	38623	22.67	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260603	24.85	25	24.73	24.85	6200	24.3869
MNST.US	Monster Beverage Corporation	20260603	87.88	89.7	87.84	89.04	4801300	89.04	up	up	correct
MNTK.US	Montauk Renewables Inc	20260603	1.71	1.73	1.605	1.62	118900	1.62	down	down	correct
MNTS.US	Momentus Inc	20260603	13.02	14.6	12.5	13.12	3948600	13.12	up	up	correct
MNTSW.US	Momentus Inc	20260603	0.0143	0.0143	0.0143	0.0143	1264241	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260603	3.781	4.12	3.78	4.03	14600	4.03	up	up	correct
MOMO.US	Momo Inc	20260603	5.77	6	5.735	5.76	1049400	5.76	down	down	correct
MORN.US	Morningstar Inc	20260603	184.65	184.65	173.91	180.73	502200	180.1842	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260603	21.44	21.87	20.76	21.34	49800	21.34	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260603	10.66	10.96	10.53	10.55	51430	10.55	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260603	32.52	32.85	31.455	31.51	169085	31.51	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260603	1647.51	1697.35	1617.83	1689.89	443700	1687.3155	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260603	4.04	4.05	3.75	3.87	1868725	15.48	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260603	0.65	0.65	0.53	0.53	44100	0.53	down	down	correct
MRAM.US	Everspin Technologies Inc	20260603	29.995	31.31	27.75	28.57	2942100	28.57	down	up	incorrect
MRBK.US	Meridian Corporation	20260603	18.01	18.15	17.87	17.88	70500	17.88	down	down	correct
MRCY.US	Mercury Systems Inc	20260603	111.75	113.35	108.23	111.59	1257600	111.59	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260603	0.363	0.366	0.319	0.334	7151700	0.334	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260603	1.44	1.46	1.43	1.45	26300	1.45	up	up	correct
MRLN.US	Marlin Business Services Corp	20260603	7.52	7.75	6.5	7.27	2910000	7.27	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260603	1.1	1.28	1.09	1.19	128200	1.19	up	up	correct
MRNA.US	Moderna Inc	20260603	45.3	49.55	45.3	49.06	6934400	49.06	up	up	correct
MRTN.US	Marten Transport Ltd	20260603	17.44	17.74	17.31	17.52	585500	17.4608	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260603	4.92	4.99	4.735	4.84	4934000	4.84	down	down	correct
MRVL.US	Marvell Technology Inc	20260603	317.63	324.2	294.01	301.65	115542800	301.5756	down	down	correct
MS.US	PO	20260603	17	17.0051	16.88	16.91	51766	16.6479	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260603	27.67	27.765	27.43	27.49	167900	27.49	down	down	correct
MSEX.US	Middlesex Water Company	20260603	52.72	53.11	51.76	51.93	136000	51.93	down	down	correct
MSFT.US	Microsoft Corporation	20260603	438.45	440.39	424.25	427.34	39037000	427.34	down	down	correct
MSGM.US	Motorsport Games Inc	20260603	4.21	4.29	3.95	4.19	42200	4.19	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260603	134.5	138.18	125	126.55	21141800	126.55	down	down	correct
MTC.US	Mmtec Inc	20260603	4.85	5.03	4.25	4.275	144700	4.275	down	down	correct
MTCH.US	Match Group Inc	20260603	34.91	35.25	34.1	34.32	2987700	34.1378	down	down	correct
MTEX.US	Mannatech Incorporated	20260603	5.39	5.78	5.38	5.77	14900	5.77	up	up	correct
MTLS.US	Materialise NV	20260603	6.85	6.85	6.52	6.61	177300	6.61	down	down	correct
MTRX.US	Matrix Service Company	20260603	13.68	13.97	13.5	13.81	362900	13.81	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260603	390.35	395.31	376.93	390.34	1585300	390.34	down	down	correct
MU.US	Micron Technology Inc	20260603	1079.01	1089.29	1038.5	1079.5699	40324200	1079.4039	up	down	incorrect
MVBF.US	MVB Financial Corp	20260603	26.9	27.05	26.35	26.48	75800	26.48	down	down	correct
MVIS.US	MicroVision Inc	20260603	0.43	0.44	0.38	0.43	11662000	0.43
MVST.US	Microvast Holdings Inc	20260603	1.51	1.52	1.42	1.44	3505109	1.44	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260603	0.0449	0.0449	0.0449	0.0449	18532	0.0449
MXCT.US	MaxCyte Inc.	20260603	1.24	1.25	1.155	1.2	899800	1.2	down	down	correct
MYFW.US	First Western Financial Inc	20260603	28.34	28.6	28	28.22	29400	28.22	down	down	correct
MYGN.US	Myriad Genetics Inc	20260603	4.28	4.54	4.16	4.4	1982500	4.4	up	up	correct
MYPS.US	Playstudios Inc	20260603	0.57	0.57	0.51	0.5102	662028	0.5102	down	down	correct
MYPSW.US	MYPSW	20260603	0.002	0.002	0.001	0.001	98800	0.001	down	down	correct
MYRG.US	MYR Group Inc	20260603	449.5	453.47	428.1	441.35	317700	441.35	down	down	correct
MYSZ.US	My Size Inc	20260603	0.56	0.58	0.52	0.52	48200	0.52	down	down	correct
NAII.US	Natural Alternatives International Inc	20260603	2.44	2.53	2.44	2.51	9400	2.51	up	up	correct
NATH.US	Nathan's Famous Inc	20260603	100.98	101.16	100.9	101.16	15229	100.6583	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260603	20.9	21.04	19.56	19.9	252300	19.9	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260603	2.69	2.715	2.575	2.58	368800	2.58	down	down	correct
NAVI.US	Navient Corporation	20260603	8.01	8.01	7.33	7.44	1570800	7.2868	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260603	155.56	165.81	155.12	165.11	1941700	165.11	up	up	correct
NBN.US	Northeast Bank	20260603	120.18	120.29	114.5	118	165600	118	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260603	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260603	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260603	46.22	46.3	44.74	44.79	413300	44.79	down	down	correct
NBTX.US	Nanobiotix S.A	20260603	35.46	36.065	34.53	35.2	49284	35.2	down	down	correct
NCMI.US	National CineMedia Inc	20260603	3.53	3.57	3.48	3.57	482400	3.57	up	up	correct
NCNA.US	NuCana plc	20260603	2.03	2.191	2.03	2.03	14700	2.03
NCNO.US	nCino Inc	20260603	16.26	16.45	15.44	15.88	4284200	15.88	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260603	54.01	57.44	54.01	55.72	68066	55.72	up	up	correct
NCTY.US	The9 Limited	20260603	4.57	4.91	4.35	4.41	27800	4.41	down	down	correct
NDAQ.US	Nasdaq Inc	20260603	87.58	88.15	86.5	86.81	3611100	86.4997	down	up	incorrect
NDLS.US	Noodles & Company	20260603	13.12	13.28	12.41	12.88	30300	12.88	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260603	5.2	5.276	4.73	4.73	12800	4.73	down	down	correct
NDSN.US	Nordson Corporation	20260603	287.43	291.64	287.1	289.45	258300	288.6322	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260603	24.36	24.5404	23.99	24.015	69001	23.7981	down	down	correct
NEGG.US	Newegg Commerce Inc	20260603	20	22	18.12	18.21	196200	18.21	down	down	correct
NEO.US	NeoGenomics Inc	20260603	10.08	10.37	9.9	10.14	1282000	10.14	up	up	correct
NEOG.US	Neogen Corporation	20260603	8.73	8.84	8.63	8.81	2014400	8.81	up	up	correct
NEON.US	Neonode Inc	20260603	1.65	1.97	1.63	1.82	515100	1.82	up	up	correct
NEPH.US	Nephros Inc	20260603	3.8	3.81	3.59	3.64	8700	3.64	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260603	4.69	4.98	4.625	4.68	108600	4.68	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260603	25.48	25.48	24.5	25	1468400	25	down	down	correct
NEWT.US	Newtek Business Services Corp	20260603	13.56	13.56	12.635	12.65	210102	12.48	down	up	incorrect
NEXI.US	NexImmune Inc	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260603	8.36	8.685	8.2201	8.44	2211289	8.44	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260603	14.21	14.29	14.06	14.06	473900	14.06	down	down	correct
NFE.US	New Fortress Energy Inc	20260603	0.517	0.543	0.5	0.5	4004800	0.5	down	down	correct
NFLX.US	Netflix Inc	20260603	82.91	83.31	81.1	81.52	36714700	81.52	down	down	correct
NHTC.US	Natural Health Trends Corp	20260603	2.56	2.6	2.37	2.4	32500	2.4	down	down	correct
NICE.US	NICE Ltd	20260603	96.9	96.9	93.44	94.91	759000	94.91	down	down	correct
NICHX.US	NICHX	20260603	25.95	25.95	25.95	25.95	0	25.7552
NIU.US	Niu Technologies	20260603	2.26	2.26	2.08	2.24	1548000	2.24	down	down	correct
NKSH.US	National Bankshares Inc	20260603	35.12	35.12	33.22	34	45700	34	down	down	correct
NKTR.US	Nektar Therapeutics	20260603	58.51	60.08	58.16	59.23	920900	59.23	up	up	correct
NKTX.US	Nkarta Inc	20260603	2.92	3.03	2.69	2.72	480500	2.72	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260603	8.05	8.05	7.78	7.83	748400	7.5784	down	down	correct
NMIH.US	NMI Holdings Inc	20260603	35.62	35.88	35.12	35.42	719100	35.42	down	down	correct
NMRD.US	Nemaura Medical Inc	20260603	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260603	14.34	14.34	13.805	13.97	1259600	13.97	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260603	3.655	3.66	3.35	3.47	22600	3.47	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260603	6.99	6.99	6.99	6.99	0	6.98
NNBR.US	NN Inc	20260603	3.14	3.18	2.91	2.94	639300	2.94	down	down	correct
NNDM.US	Nano Dimension Ltd	20260603	1.76	1.77	1.63	1.65	2396959	1.65	down	down	correct
NNOX.US	Nano	20260603	1.88	1.88	1.73	1.87	1146643	1.87	down	down	correct
NODK.US	NI Holdings Inc	20260603	14.24	14.48	14.24	14.36	16200	14.36	up	up	correct
NOTV.US	Inotiv Inc	20260603	0.164	0.164	0.1024	0.1197	22769131	0.1197	down	down	correct
NOVT.US	Novanta Inc	20260603	168.35	171.7	165.98	166.94	466000	166.94	down	down	correct
NPCE.US	NeuroPace Inc	20260603	16.21	16.58	15.68	15.88	177200	15.88	down	down	correct
NRC.US	National Research Corporation	20260603	19.58	19.785	18.83	19.04	167498	18.8917	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260603	8.37	8.37	7.975	8.02	1152500	8.02	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260603	24.18	24.2999	23.65	23.73	142557	23.5806	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260603	16.31	16.34	15.43	15.48	1326100	15.48	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20260603	3.61	4.29	3.45	4.05	4567306	4.05	up	down	incorrect
NSIT.US	Insight Enterprises Inc	20260603	117.52	118.47	109.48	115.6	745700	115.6	down	up	incorrect
NSPR.US	InspireMD Inc	20260603	1.01	1.03	0.96	0.96	29400	0.96	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260603	36.01	36.33	35.72	35.99	378100	35.8418	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260603	17.69	17.69	16.53	16.55	26000	16.55	down	down	correct
NTAP.US	NetApp Inc	20260603	176.59	182.86	175.64	181.08	3434000	180.5317	up	up	correct
NTCT.US	NetScout Systems Inc	20260603	43.06	43.15	42	42.3	937443	42.3	down	up	incorrect
NTES.US	NetEase Inc	20260603	124	124	122.51	122.64	584000	121.9205	down	up	incorrect
NTGR.US	NETGEAR Inc	20260603	27.055	27.16	25.85	26.19	391068	26.19	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260603	8.01	8.01	7.95	7.95	3100	7.95	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260603	12.97	13.038	12.47	13.02	3101400	13.02	up	down	incorrect
NTNX.US	Nutanix Inc	20260603	54.62	54.82	52.329	53.04	4122400	53.04	down	up	incorrect
NTRA.US	Natera Inc	20260603	209.465	213.26	204.16	211.85	1463500	211.85	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20260603	3.55	3.55	3.46	3.51	7166	3.51	down	up	incorrect
NTRBW.US	Nutriband Inc. Warrant	20260603	0.9	0.9	0.9	0.9	100	0.9
NTRS.US	Northern Trust Corporation	20260603	168.24	169.5	166.27	168.45	912400	167.6713	up	up	correct
NTRSO.US	Northern Trust Corporation	20260603	18.81	18.82	18.56	18.74	370300	18.4431	down	down	correct
NTWK.US	NetSol Technologies Inc	20260603	4.61	4.67	4.44	4.66	8200	4.66	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260603	91.65	93.04	88.92	90.18	1475600	90.18	down	down	correct
NUWE.US	Nuwellis Inc	20260603	0.6	0.61	0.48	0.49	14831	17.15	down	down	correct
NVAX.US	Novavax Inc	20260603	10.14	10.32	9.94	10.2	3090600	10.2	up	up	correct
NVCR.US	NovoCure Limited	20260603	15.64	16.17	14.845	16.15	1696000	16.15	up	up	correct
NVDA.US	NVIDIA Corporation	20260603	221.72	222.82	214.51	214.75	160907016	214.5	down	down	correct
NVEC.US	NVE Corporation	20260603	111.92	114.36	107.55	110.02	191600	110.02	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260603	522.01	536.33	511.02	530.04	247800	530.04	up	up	correct
NVNO.US	enVVeno Medical Corp	20260603	10.91	11.01	10.67	10.709	8100	10.709	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260603	0.02	0.02	0.02	0.02	0	0.02
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260603	30.645	34.17	29.7	30.84	112299100	30.84	up	up	correct
NVVE.US	Nuvve Holding Corp	20260603	0.3642	0.3772	0.343	0.3499	18182	6.2982	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260603	14.15	14.15	13.78	13.8	1445752	13.8	down	down	correct
NWE.US	NorthWestern Corporation	20260603	69.63	70.765	68.48	69.16	917137	68.5078	down	down	correct
NWFL.US	Norwood Financial Corp	20260603	30.13	30.13	29.33	29.36	26500	29.061	down	up	incorrect
NWL.US	Newell Brands Inc	20260603	3.25	3.47	3.2	3.46	11260500	3.46	up	up	correct
NWPX.US	Northwest Pipe Company	20260603	119.72	121.5	118.92	119.7	87300	119.7	down	down	correct
NWS.US	News Corporation	20260603	30.35	30.37	29.465	29.82	1208875	29.82	down	down	correct
NWSA.US	News Corporation	20260603	26.16	26.36	25.84	26.05	3579100	26.05	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260603	322.3	327.48	318.71	321.88	2844700	320.7918	down	down	correct
NXST.US	Nexstar Media Group Inc	20260603	179.28	182.4	177.01	181.52	387600	181.52	up	down	incorrect
NXTC.US	NextCure Inc	20260603	3.32	3.485	3.06	3.15	141200	3.15	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260603	0.0002	0.0002	0.0002	0.0002	156	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260603	2.91	2.93	2.85	2.87	18700	2.87	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260603	34.2	34.41	33.42	33.42	50200	33.24	down	down	correct
OCC.US	Optical Cable Corporation	20260603	15.45	15.45	13.36	14.02	563500	14.02	down	down	correct
OCCI.US	OFS Credit Company Inc	20260603	3.25	3.31	3.25	3.26	133900	3.1448	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260603	17.9	18.02	17.325	17.35	2162612	17.35	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260603	1.92	1.92	1.76	1.78	84700	1.78	down	down	correct
OCGN.US	Ocugen Inc	20260603	1.34	1.35	1.3	1.3	4432900	1.3	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260603	12.16	12.16	11.76	11.81	588900	11.479	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260603	8.17	8.365	8.11	8.35	2044900	8.35	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20260603	235	236.84	230.87	236.06	2346500	236.06	up	up	correct
OESX.US	Orion Energy Systems Inc	20260603	9.66	9.66	8.97	9.12	45947	9.12	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260603	18.75	18.75	18.75	18.75	0	18.75
OFIX.US	Orthofix Medical Inc	20260603	9.63	9.86	9.54	9.72	678628	9.72	up	up	correct
OFLX.US	Omega Flex Inc	20260603	30.07	30.27	29.08	29.3	34600	28.9723	down	down	correct
OFS.US	OFS Capital Corporation	20260603	3.48	3.51	3.325	3.33	102368	3.186	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260603	23.51	23.51	23.51	23.51	400	23.2068
OGI.US	OrganiGram Holdings Inc	20260603	1.1	1.11	1.06	1.06	297500	1.06	down	down	correct
OKTA.US	Okta Inc	20260603	132.48	132.735	124.2	124.65	6149700	124.65	down	down	correct
OLB.US	The OLB Group Inc	20260603	0.45	0.47	0.4389	0.45	137500	0.45
OLED.US	Universal Display Corporation	20260603	93.8	94.11	90.2201	90.84	559835	90.3515	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260603	78.1	82.168	77.14	79.74	3300000	79.74	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260603	10.66	11.01	10.32	10.51	1450400	10.51	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20260603	2.04	2.048	2.03	2.03	4715400	2.03	down	up	incorrect
OM.US	Outset Medical Inc	20260603	4.94	5.06	4.51	4.6	328600	4.6	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260603	102.22	103.1	100.53	101.18	74500	101.18	down	up	incorrect
OMCL.US	Omnicell Inc	20260603	42.1	42.1	40.74	41.89	539900	41.89	down	up	incorrect
OMER.US	Omeros Corporation	20260603	10.21	10.23	9.86	10.16	1850400	10.16	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260603	1.18	1.18	1.07	1.1	1310900	1.1	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20260603	0.112	0.112	0.112	0.112	0	0.112
ON.US	ON Semiconductor Corporation	20260603	130	134.92	126.15	133.93	10113600	133.93	up	up	correct
ONB.US	Old National Bancorp	20260603	23.69	23.79	23.24	23.31	4609200	23.169	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260603	0.95	1	0.88	0.88	1559500	0.88	down	down	correct
ONDS.US	Ondas Holdings Inc	20260603	12.96	13	11.53	11.61	95129000	11.61	down	down	correct
ONEW.US	OneWater Marine Inc	20260603	11.22	11.22	10.755	10.92	76200	10.92	down	down	correct
OPBK.US	OP Bancorp	20260603	13.99	14.01	13.63	13.64	33825	13.64	down	down	correct
OPCH.US	Option Care Health Inc	20260603	20.54	20.63	20.11	20.53	2545400	20.53	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260603	5.28	5.29	4.81	4.87	44583100	4.87	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20260603	5.5	5.51	5.45	5.45	12800	5.45	down	down	correct
OPK.US	OPKO Health Inc	20260603	1.39	1.465	1.37	1.46	4752571	1.46	up	up	correct
OPRA.US	Opera Limited	20260603	18.76	18.76	18.225	18.38	260018	18.0221	down	down	correct
OPRT.US	Oportun Financial Corporation	20260603	5.04	5.07	4.705	4.72	625400	4.72	down	down	correct
OPRX.US	OptimizeRx Corporation	20260603	5.24	5.25	4.93	4.95	330800	4.95	down	down	correct
ORGN.US	Origin Materials Inc	20260603	1.38	1.39	1.312	1.37	86100	1.37	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260603	0.0032	0.0032	0.0032	0.0032	94303	0.0032
ORGO.US	Organogenesis Holdings Inc	20260603	2.25	2.365	2.21	2.33	809300	2.33	up	up	correct
ORGS.US	Orgenesis Inc	20260603	0.59	0.59	0.59	0.59	100	0.59
ORIC.US	ORIC Pharmaceuticals Inc	20260603	7.58	7.92	7.315	7.84	2284038	7.84	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260603	85.63	87.94	85.48	87.38	7427000	87.38	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260603	3.6	3.77	3.6	3.65	363518	3.65	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260603	37.42	37.64	35.86	36.15	220600	36.15	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260603	21.43	21.49	20.68	20.7	279200	20.7	down	down	correct
OSIS.US	OSI Systems Inc	20260603	213.14	215.25	211.44	213.48	164900	213.48	up	up	correct
OSPN.US	OneSpan Inc	20260603	15.09	15.27	14.32	14.44	706000	14.44	down	down	correct
OSS.US	One Stop Systems Inc	20260603	19.68	19.79	18.5	19.02	1443700	19.02	down	down	correct
OSUR.US	OraSure Technologies Inc	20260603	4.01	4.1	3.93	3.95	818300	3.95	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260603	23.71	24.03	23.5	23.69	492400	23.69	down	down	correct
OTEX.US	Open Text Corporation	20260603	24.51	24.51	23.47	23.69	3933100	23.4145	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260603	0.801	0.824	0.735	0.81	11054900	0.81	up	up	correct
OTLY.US	Oatly Group AB	20260603	8.61	8.85	8.46	8.61	187800	8.61
OTTR.US	Otter Tail Corporation	20260603	85.85	87.12	85.08	85.77	357500	85.77	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260603	48.1	48.43	46.8	46.85	30300	46.5721	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260603	2.41	2.47	2.32	2.39	2204600	2.39	down	down	correct
OVLY.US	Oak Valley Bancorp	20260603	33.87	33.98	32.56	32.64	67700	32.64	down	down	correct
OWSCX.US	OWSCX	20260603	19.31	19.31	19.31	19.31	0	18.8612
OXBR.US	Oxbridge Re Holdings Limited	20260603	0.91	0.92	0.9	0.905	8577	0.905	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260603	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260603	9.9	9.93	9.78	9.86	662800	9.4331	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260603	24.72	24.75	24.55	24.55	700	24.129	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20260603	25.4	25.4399	25.36	25.36	8435	25.0138	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260603	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260603	1.4	1.41	1.34	1.35	1176200	1.2854	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260603	24.35	24.35	24.35	24.35	200	24.0056
OZK.US	Bank OZK	20260603	48.26	48.28	47.66	47.71	787800	47.258	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260603	16.325	16.347	16.25	16.33	13600	16.33	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260603	23.05	23.23	22.88	22.91	1298400	22.91	down	down	correct
PAAS.US	Pan American Silver Corp	20260603	54.09	54.5	52.54	52.59	4423000	52.59	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260603	1.57	1.6	1.49	1.58	6842400	1.58	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260603	25.09	25.17	24.82	24.83	654300	24.83	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260603	29.94	31.82	29.16	31.79	635817	31.79	up	up	correct
PALI.US	Palisade Bio Inc	20260603	1.88	1.96	1.84	1.93	3392400	1.93	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260603	7.89	7.98	7.3	7.31	599600	7.31	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260603	285	288	275.85	280.43	14716900	280.43	down	down	correct
PASG.US	Passage Bio Inc	20260603	5.81	6	5.8	5.97	35000	5.97	up	up	correct
PATK.US	Patrick Industries Inc	20260603	89.37	91.7	88.47	90.65	265600	90.65	up	down	incorrect
PAVM.US	PAVmed Inc	20260603	5.92	6.13	5.71	5.835	4700	5.835	down	up	incorrect
PAX.US	Patria Investments Limited	20260603	11.37	11.37	11.02	11.17	1357600	11.17	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260603	5.35	5.35	4.9	5.09	4651700	5.09	down	up	incorrect
PAYS.US	PaySign Inc	20260603	7.36	7.36	6.72	6.81	607100	6.81	down	up	incorrect
PAYX.US	Paychex Inc	20260603	99.61	100.18	97.63	98.45	2446800	98.45	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260603	16.8	16.85	15.71	15.82	29500	15.82	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260603	13.92	14.08	13.65	13.65	4632	13.5655	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260603	0.011	0.011	0.011	0.011	0	0.011
PBYI.US	Puma Biotechnology Inc	20260603	6.96	7.04	6.79	6.81	226200	6.81	down	down	correct
PCAR.US	PACCAR Inc	20260603	113.3	115.8	112.68	114.38	3094700	114.38	up	up	correct
PCB.US	PCB Bancorp	20260603	24.4	24.4	23.93	24	30611	24	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260603	22.28	22.54	22	22.32	244900	22.32	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260603	2.81	2.835	2.7	2.8	25100	2.8	down	down	correct
PCT.US	PureCycle Technologies Inc	20260603	12.6	13.895	12.6	13.63	6289300	13.63	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260603	15.49	15.49	15.49	15.49	0	15.49
PCTTW.US	PureCycle Technologies Inc	20260603	0.485	0.485	0.485	0.485	76255	0.485
PCTY.US	Paylocity Holding Corporation	20260603	115.865	116.2	111.7	112.82	466700	112.82	down	down	correct
PCVX.US	Vaxcyte Inc	20260603	47.64	47.64	46.585	46.93	1508800	46.93	down	down	correct
PCYO.US	Pure Cycle Corporation	20260603	10.41	10.41	10.08	10.12	41900	10.12	down	down	correct
PDD.US	Pinduoduo Inc	20260603	87.4	87.4	84.8	85.4	10755900	85.4	down	up	incorrect
PDEX.US	Pro	20260603	66.71	67.555	64.75	65.17	66901	65.17	down	up	incorrect
PDFS.US	PDF Solutions Inc	20260603	55.57	56.24	53.745	55.14	644015	55.14	down	up	incorrect
PDLB.US	PDL Community Bancorp	20260603	19.04	19.04	18.48	18.5	95900	18.5	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260603	1.17	1.175	1.07	1.08	751800	1.08	down	down	correct
PDSKX.US	PDSKX	20260603	28.38	28.38	28.38	28.38	0	28.1873
PDSRX.US	PDSRX	20260603	28.11	28.11	28.11	28.11	0	27.9293
PDSYX.US	PDSYX	20260603	28.81	28.81	28.81	28.81	0	28.6169
PEB.US	PH	20260603	17.9499	17.9499	17.6001	17.94	6392	17.5936	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260603	41.89	42.08	41.02	41.13	23847	41.13	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260603	34.78	34.86	34.04	34.08	187000	34.08	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260603	39.19	39.48	38.97	38.98	758800	38.7803	down	down	correct
PEGA.US	Pegasystems Inc	20260603	35.92	35.92	34.58	35.11	1656500	35.0749	down	down	correct
PENN.US	Penn National Gaming Inc	20260603	20.01	20.1	19.62	19.65	3235800	19.65	down	down	correct
PEP.US	PepsiCo Inc	20260603	141.79	143.68	141.77	142.54	6225100	141.0559	up	up	correct
PERI.US	Perion Network Ltd	20260603	8.11	8.14	7.88	8.05	665300	8.05	down	down	correct
PESI.US	Perma	20260603	10.14	10.15	9.51	9.74	181500	9.74	down	down	correct
PETS.US	PetMed Express Inc	20260603	2.06	2.06	1.75	1.78	822600	1.78	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260603	0.683	0.75	0.67	0.7162	8860	0.7162	up	up	correct
PETZ.US	TDH Holdings Inc	20260603	1.156	1.18	1.15	1.18	5100	1.18	up	up	correct
PFALX.US	PFALX	20260603	6.85	6.85	6.85	6.85	0	6.7972
PFBC.US	Preferred Bank	20260603	95.48	96.07	93.63	93.7	101900	93.0029	down	down	correct
PFFLX.US	PFFLX	20260603	6.85	6.85	6.85	6.85	0	6.7982
PFG.US	Principal Financial Group Inc	20260603	102.9	103.05	100.85	101.19	1246200	101.19	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260603	59.02	59.02	57.28	57.46	45600	57.46	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20260603	8.25	8.26	8.02	8.05	1580400	7.8736	down	down	correct
PFX.US	Phenixfin Corporation	20260603	45.47	45.5	44.3992	45.5	6903	45.5	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260603	23.915	23.915	23.915	23.915	0	23.5802
PGC.US	Peapack	20260603	43.36	43.74	42.11	42.14	109400	42.14	down	down	correct
PGEN.US	Precigen Inc	20260603	3.86	3.9	3.69	3.81	7793900	3.81	down	down	correct
PGNY.US	Progyny Inc	20260603	25.02	25.14	24.7	24.99	1403100	24.99	down	down	correct
PHAR.US	Pharming Group NV	20260603	12.25	12.59	12.19	12.24	4600	12.24	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260603	9.63	10.22	9.49	10.09	2039600	10.09	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260603	1.12	1.12	1.091	1.11	55800	1.11	down	down	correct
PHUN.US	Phunware Inc	20260603	1.95	1.97	1.9	1.92	301800	1.92	down	down	correct
PHVS.US	Pharvaris N.V	20260603	28.98	30.5	28.8	30.14	703962	30.14	up	up	correct
PI.US	Impinj Inc	20260603	143.27	143.27	135.92	137.76	505800	137.76	down	down	correct
PIIVX.US	PIIVX	20260603	49.23	49.23	49.23	49.23	0	49.23
PKBK.US	Parke Bancorp Inc	20260603	30.95	31.205	30.21	30.3	49071	30.121	down	down	correct
PKOH.US	Park	20260603	32.75	33.58	32.25	32.38	55600	32.38	down	down	correct
PLAB.US	Photronics Inc	20260603	33.89	34.5	32.08	32.11	2746100	32.11	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260603	12.02	12.06	11.64	11.9	851200	11.9	down	down	correct
PLBC.US	Plumas Bancorp	20260603	53.15	53.67	52.11	52.23	54100	52.23	down	down	correct
PLBY.US	PLBY Group Inc	20260603	1.4	1.4	1.32	1.33	615849	1.33	down	down	correct
PLCE.US	The Children's Place Inc	20260603	3.65	3.68	3.5	3.62	593400	3.62	down	down	correct
PLMR.US	Palomar Holdings Inc	20260603	103.97	104.8	100.81	101.42	331500	101.42	down	down	correct
PLPC.US	Preformed Line Products Company	20260603	387.35	393.64	375	378.15	174600	377.9566	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260603	1.18	1.2	1.14	1.18	1589830	1.18
PLSE.US	Pulse Biosciences Inc	20260603	24.27	25.24	23.67	24.99	261500	24.99	up	up	correct
PLTK.US	Playtika Holding Corp	20260603	3.36	3.37	3.15	3.21	1282300	3.21	down	down	correct
PLUG.US	Plug Power Inc	20260603	3.99	3.99	3.69	3.69	73366100	3.69	down	down	correct
PLUS.US	ePlus inc	20260603	84.15	85.37	80.24	80.39	342600	80.1266	down	down	correct
PLXS.US	Plexus Corp	20260603	280.6	292.33	276.95	287.55	483600	287.55	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260603	0.74	0.75	0.7006	0.7266	86300	0.7266	down	down	correct
PMFLX.US	PMFLX	20260603	10.13	10.13	10.13	10.13	0	10.0942
PMT.US	PC	20260603	18.0101	18.06	17.91	17.94	21626	17.94	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260603	17.01	18	16.14	16.21	71300	16.21	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260603	1.18	1.2	1.15	1.16	269900	1.16	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260603	1.09	1.11	1.02	1.05	361700	1.05	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260603	95.9	96.625	93.14	93.5	1667299	93.5	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260603	3.95	3.95	3.84	3.89	698100	3.8039	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260603	183.58	186.66	179.96	184.14	62500	184.14	up	down	incorrect
PNTG.US	The Pennant Group Inc	20260603	30.91	31.53	30.125	30.35	386800	30.35	down	up	incorrect
PODD.US	Insulet Corporation	20260603	144.47	145.34	141.45	143.3	1140800	143.3	down	down	correct
POLA.US	Polar Power Inc	20260603	2.04	2.18	2.04	2.06	137519	2.06	up	up	correct
POOL.US	Pool Corporation	20260603	181.06	182.13	176.8	180.69	747200	180.69	down	down	correct
POW.US	Powered Brands	20260603	31.24	31.56	30.995	31.31	59800	31.31	up	up	correct
POWI.US	Power Integrations Inc	20260603	85.32	87.07	82.59	84.99	991600	84.99	down	down	correct
POWL.US	Powell Industries Inc	20260603	299.5	306.88	283.19	299.73	810300	299.73	up	up	correct
POWW.US	AMMO Inc	20260603	2.05	2.06	2	2.01	271400	2.01	down	down	correct
POWWP.US	AMMO Inc	20260603	24.075	24.7	24.05	24.05	1400	24.05	down	down	correct
PPBT.US	Purple Biotech Ltd	20260603	2.92	2.97	2.85	2.95	8300	2.95	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260603	27.98	28.28	27.37	27.58	1024100	27.58	down	down	correct
PPIH.US	Perma	20260603	32.7	33.35	31	32.26	88600	32.26	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260603	4.92	5.1385	4.67	4.8	198923	4.8	down	down	correct
PPTA.US	Midas Gold Corp.	20260603	25.6	25.6	24.6	24.77	1850400	24.77	down	up	incorrect
PRAA.US	PRA Group Inc	20260603	14.43	14.52	13.97	14.02	444900	14.02	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260603	259.18	279.8	258.32	278.93	676500	278.93	up	down	incorrect
PRCH.US	Porch Group Inc	20260603	10.74	10.812	9.87	9.94	1657000	9.94	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260603	26.56	26.66	25.95	26.33	732900	26.33	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260603	33.14	33.24	32.52	33.09	677800	33.09	down	down	correct
PRFX.US	PainReform Ltd	20260603	1.85	2.01	1.84	1.86	449968	1.86	up	up	correct
PRGS.US	Progress Software Corporation	20260603	33.4	33.53	31.86	31.96	530800	31.96	down	down	correct
PRIM.US	Primoris Services Corporation	20260603	122.45	128	119.85	126.32	1264555	126.2161	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260603	48.3	48.3	48.3	48.3	0	48.3
PRLD.US	Prelude Therapeutics Incorporated	20260603	3.49	3.72	3.4	3.66	375800	3.66	up	up	correct
PRLVX.US	PRLVX	20260603	47.33	47.33	47.33	47.33	0	47.33
PROF.US	Profound Medical Corp	20260603	6.5	6.61	6.418	6.55	39900	6.55	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260603	17	17	16.86	16.9	6200	16.9	down	down	correct
PRPH.US	ProPhase Labs Inc	20260603	0.1301	0.1499	0.1301	0.1356	68986	0.1356	up	up	correct
PRPL.US	Purple Innovation Inc	20260603	0.4015	0.4015	0.389	0.3963	13059	9.9075	down	down	correct
PRPO.US	Precipio Inc	20260603	22.96	24.11	22.28	24.04	62100	24.04	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260603	1.47	1.54	1.425	1.47	661695	1.47
PRTA.US	Prothena Corporation plc	20260603	9.21	9.21	8.73	8.92	593186	8.92	down	down	correct
PRTC.US	PureTech Health plc	20260603	16.71	16.96	16.63	16.63	1724	16.63	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260603	6.32	6.32	5.78	5.9	363600	5.9	down	down	correct
PRTS.US	CarParts.com Inc	20260603	6.32	6.32	5.9497	6.19	55241	6.19	down	down	correct
PRVA.US	Privia Health Group Inc	20260603	20.8	20.97	20.475	20.66	908500	20.66	down	down	correct
PSA.US	PQ	20260603	15.28	15.3699	15.23	15.325	3084	15.0785	up	up	correct
PSEC.US	Prospect Capital Corporation	20260603	2.39	2.39	2.26	2.26	6633800	2.2252	down	down	correct
PSHG.US	Performance Shipping Inc	20260603	1.72	1.74	1.69	1.7	88400	1.7	down	down	correct
PSMT.US	PriceSmart Inc	20260603	169.08	171.98	168.8	171.07	177400	171.07	up	up	correct
PSNL.US	Personalis Inc	20260603	10.98	11.05	10.37	10.78	2908300	10.78	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20260603	5.44	5.47	5.21	5.42	105600	5.42	down	down	correct
PTC.US	PTC Inc	20260603	140.86	141	138.01	139.72	1393000	139.72	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260603	68.07	69.35	67.51	68.68	1124900	68.68	up	up	correct
PTEN.US	Patterson	20260603	11.87	12.18	11.66	12.01	8475800	12.01	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20260603	93.93	95.61	93	95.41	579200	95.41	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20260603	0.5	0.53	0.5	0.53	600	0.53	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260603	4.03	4.075	3.93	3.96	1363500	3.96	down	down	correct
PTON.US	Peloton Interactive Inc	20260603	6.202	6.215	5.955	6	10161900	6	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260603	0.007	0.007	0.005	0.006	105900	0.006	down	up	incorrect
PUBM.US	PubMatic Inc	20260603	11.88	11.88	10.96	11.38	882800	11.38	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260603	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260603	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260603	1.3	1.37	1.29	1.29	13300	1.29	down	down	correct
PWP.US	Perella Weinberg Partners	20260603	15.92	15.95	15.11	15.14	1998000	15.14	down	down	correct
PXLW.US	Pixelworks Inc	20260603	7.18	7.26	6.46	6.49	137900	6.49	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20260603	4.27	4.38	4.12	4.34	56300	4.34	up	down	incorrect
PYPD.US	PolyPid Ltd	20260603	4.85	4.88	4.62	4.72	202800	4.72	down	down	correct
PYPL.US	PayPal Holdings Inc	20260603	44.34	44.5	42.315	42.61	19227300	42.47	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260603	1.73	1.75	1.67	1.7	179200	1.7	down	down	correct
PZZA.US	Papa John's International Inc	20260603	31.89	32.18	30.7	31.86	1300300	31.86	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260603	235.02	255.09	233.02	250.01	19467000	249.09	up	up	correct
QCRH.US	QCR Holdings Inc	20260603	91.65	92.01	89.455	89.98	190520	89.8848	down	down	correct
QDEL.US	Quidel Corporation	20260603	13.23	14.1	12.7	13.6	1822800	13.6	up	up	correct
QFIN.US	360 DigiTech Inc	20260603	16.34	16.34	15.09	15.2	1191100	15.2	down	down	correct
QH.US	Quhuo Limited	20260603	4.03	4.22	3.9	3.94	31900	3.94	down	down	correct
QLYS.US	Qualys Inc	20260603	111.55	112.82	109.36	111.61	943800	111.61	up	down	incorrect
QMCO.US	Quantum Corporation	20260603	12.19	16.63	12.19	15.95	4852500	15.95	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260603	4.6	4.822	4.11	4.43	43800	4.43	down	up	incorrect
QNST.US	QuinStreet Inc	20260603	12.03	12.04	11.345	11.39	673069	11.39	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260603	31.76	31.76	31.05	31.19	89600	30.4458	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260603	1.34	1.39	1.33	1.37	35000	1.37	up	up	correct
QRVO.US	Qorvo Inc	20260603	103.01	106.205	101.66	104.73	1064600	104.73	up	up	correct
QSI.US	Quantum	20260603	1.22	1.22	1.16	1.19	7952200	1.19	down	down	correct
QSIAW.US	Quantum	20260603	0.1994	0.1994	0.1994	0.1994	149311	0.1994
QTRX.US	Quanterix Corporation	20260603	3.55	3.6	3.39	3.53	701400	3.53	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260603	11.95	12.35	11.17	11.2	22087700	11.2	down	up	incorrect
QUIK.US	QuickLogic Corporation	20260603	22.18	23.24	21.2909	23.05	664407	23.05	up	up	correct
QURE.US	uniQure N.V	20260603	27.02	30.45	26.9	29.88	2941300	29.88	up	up	correct
RAIL.US	FreightCar America Inc	20260603	7.49	7.57	7.33	7.35	131800	7.35	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260603	2.28	2.31	2.16	2.205	14900	2.205	down	down	correct
RAND.US	Rand Capital Corporation	20260603	10.655	10.71	10.35	10.4201	9631	10.4201	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260603	0.858	0.876	0.831	0.875	718600	0.875	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260603	21.85	22.605	21.805	22.41	1799400	22.41	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260603	2.9	2.94	2.81	2.81	48200	2.81	down	down	correct
RBB.US	RBB Bancorp	20260603	23.89	24	23.47	23.52	79800	23.52	down	down	correct
RBBN.US	Ribbon Communications Inc	20260603	3.3	3.3	3.11	3.12	899400	3.12	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260603	81.8	81.98	79.77	80.96	111219	80.4868	down	down	correct
RBCN.US	Rubicon Technology Inc	20260603	5.6	5.8	5.6	5.8	2700	5.8	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260603	16.49	16.5	16.25	16.37	22911	11.718	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260603	14.37	14.71	13.5	13.79	16499300	13.79	down	down	correct
RCEL.US	AVITA Medical Inc	20260603	4.12	4.19	4	4.16	243300	4.16	up	up	correct
RCILX.US	RCILX	20260603	9.04	9.04	9.04	9.04	0	9.04
RCKT.US	Rocket Pharmaceuticals Inc	20260603	2.91	2.935	2.82	2.92	2896100	2.92	up	up	correct
RCKY.US	Rocky Brands Inc	20260603	38.37	38.395	35.47	36.69	84943	36.69	down	down	correct
RCMT.US	RCM Technologies Inc	20260603	22.97	24.17	22.97	23.63	88500	23.63	up	up	correct
RCON.US	Recon Technology Ltd	20260603	0.63	0.69	0.63	0.66	17200	0.66	up	up	correct
RDCM.US	RADCOM Ltd	20260603	15.49	15.78	14.6	14.68	163700	14.68	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260603	1	1.059	0.945	1	169000	1
RDI.US	Reading International Inc	20260603	1.11	1.21	1.11	1.17	12700	1.17	up	up	correct
RDIB.US	Reading International Inc	20260603	8.9	8.9	8.9	8.9	616	8.9
RDNT.US	RadNet Inc	20260603	53.7	54.14	51.66	51.87	637100	51.87	down	up	incorrect
RDVT.US	Red Violet Inc	20260603	55.94	56.905	52.71	53.36	198900	53.36	down	up	incorrect
RDWR.US	Radware Ltd	20260603	31.19	31.36	29.63	29.77	261600	29.77	down	up	incorrect
REAL.US	The RealReal Inc	20260603	9.79	9.79	8.84	9.12	3117900	9.12	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260603	1.71	1.72	1.58	1.61	4913366	1.61	down	down	correct
REE.US	REE Automotive Ltd.	20260603	0.424	0.44	0.42	0.42	36800	0.42	down	down	correct
REED.US	Reed's Inc	20260603	1.85	1.96	1.85	1.9	10700	1.9	up	up	correct
REFR.US	Research Frontiers Incorporated	20260603	0.75	0.79	0.75	0.76	12300	0.76	up	up	correct
REG.US	Regency Centers Corporation	20260603	75.63	76.7	75.63	76.31	1332600	75.596	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260603	600.79	625	599	618.95	986700	618.95	up	up	correct
REKR.US	Rekor Systems Inc	20260603	0.822	0.822	0.77	0.783	2089500	0.783	down	down	correct
RELL.US	Richardson Electronics Ltd	20260603	17.62	17.81	16.48	16.49	229100	16.49	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20260603	19.9	20.15	19.36	19.73	4056300	19.73	down	up	incorrect
REPL.US	Replimune Group Inc	20260603	8.8	10.415	8.8	9.98	9007900	9.98	up	up	correct
RETO.US	ReTo Eco	20260603	2.2	2.38	2.1	2.37	149943	2.37	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20260603	21.57	21.79	21.455	21.54	1018800	21.54	down	down	correct
RFIL.US	RF Industries Ltd	20260603	18.53	19.02	17.79	18.25	204191	18.25	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260603	23.46	25.14	23.25	23.75	95500	23.75	up	up	correct
RGCO.US	RGC Resources Inc	20260603	22.02	22.54	22.01	22.27	13500	22.0871	up	up	correct
RGEN.US	Repligen Corporation	20260603	119.4	122.32	117.59	121.73	663400	121.73	up	up	correct
RGLD.US	Royal Gold Inc	20260603	216.79	220.05	216	216.79	618400	216.272
RGNX.US	REGENXBIO Inc	20260603	6.73	6.783	6.52	6.69	1284800	6.69	down	down	correct
RGP.US	Resources Connection Inc	20260603	4.59	4.6	4.39	4.4	235283	4.4	down	down	correct
RIBT.US	RiceBran Technologies	20260603	0.0001	0.0001	0.0001	0.0001	608	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260603	24.92	24.92	24.34	24.42	31800	24.3485	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260603	29.93	30.41	29.57	30.3	422922	30.3	up	up	correct
RILY.US	B. Riley Financial Inc	20260603	9.79	10.08	9.5	9.52	1017700	9.52	down	down	correct
RILYN.US	B. Riley Financial Inc	20260603	25.03	25.05	24.86	24.88	42600	24.4769	down	down	correct
RILYP.US	B. Riley Financial Inc	20260603	17	17.23	17	17.01	6300	17.01	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260603	21.5	21.707	21.25	21.25	40100	20.868	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260603	19.995	20.15	19.95	20.02	42335	19.6778	up	up	correct
RIOT.US	Riot Blockchain Inc	20260603	27.68	28.64	27.25	27.65	16040300	27.65	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260603	17.06	18.43	16.915	18.27	51857200	18.27	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260603	0.957	1.01	0.95	1	90700	1	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260603	119.58	122.505	113.66	114.7	21579800	114.7	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260603	15.68	15.94	14.96	15.3	3726900	15.3	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260603	6.41	6.49	6.245	6.33	798682	6.33	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260603	16.16	16.25	15.855	16.07	54500	16.07	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260603	14.51	14.56	14.26	14.32	50600	14.32	down	down	correct
RMBS.US	Rambus Inc	20260603	166.11	174.1	161.89	170.66	2430200	170.66	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260603	1.79	1.86	1.71	1.73	55300	1.73	down	down	correct
RMNI.US	Rimini Street Inc	20260603	4.15	4.27	4.005	4.08	682000	4.08	down	down	correct
RMR.US	The RMR Group Inc	20260603	20.06	20.17	19.79	20.01	175600	19.5737	down	down	correct
RMTI.US	Rockwell Medical Inc	20260603	0.718	0.718	0.6613	0.6757	57796	6.757	down	down	correct
RNA.US	Avidity Biosciences Inc	20260603	12.27	12.39	12.12	12.17	150062	12.17	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260603	4.25	5.34	3.82	5.04	2328196	5.04	up	up	correct
RNST.US	Renasant Corporation	20260603	39.95	39.99	39.27	39.42	665500	39.1954	down	down	correct
RNW.US	Renew Energy Global PLC	20260603	6.37	6.37	6.145	6.25	1393000	6.25	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260603	0.008	0.008	0.008	0.008	0	0.008
RNXT.US	RenovoRx Inc. Common Stock	20260603	0.901	0.925	0.87	0.906	332000	0.906	up	up	correct
ROAD.US	Construction Partners Inc	20260603	109.85	110.68	107	110.4	461100	110.4	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260603	37.89	38.06	36.94	37.63	294900	37.63	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260603	28.29	28.8	28.18	28.7	3612700	28.7	up	up	correct
ROKU.US	Roku Inc	20260603	125.73	126.99	119.49	122.2	2360200	122.2	down	down	correct
ROOT.US	Root Inc	20260603	55.63	55.63	51.63	52.37	254400	52.37	down	down	correct
ROST.US	Ross Stores Inc	20260603	224.47	233.035	223.51	232.62	2995171	232.1648	up	up	correct
RPAY.US	Repay Holdings Corporation	20260603	3.92	3.92	3.54	3.65	758800	3.65	down	up	incorrect
RPD.US	Rapid7 Inc	20260603	8.16	8.23	7.56	7.665	2325000	7.665	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260603	1.96	1.98	1.95	1.96	60700	1.96
RPRX.US	Royalty Pharma plc	20260603	54.18	55.505	53.945	54.97	4469700	54.97	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260603	90.9	91.565	89.62	89.74	45700	89.4941	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260603	4.75	4.79	4.38	4.41	249800	4.41	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20260603	57.15	57.225	56.38	56.91	656100	56.6755	down	up	incorrect
RSSS.US	Research Solutions Inc	20260603	2.18	2.25	2.18	2.21	56500	2.21	up	up	correct
RSVR.US	Reservoir Media Inc	20260603	10.12	10.315	9.925	10.14	111600	10.14	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260603	0.137	0.137	0.137	0.137	600	0.137
RUN.US	Sunrun Inc	20260603	15.23	15.51	14.63	14.85	7336200	14.85	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260603	66.58	67.15	65.77	66.73	611100	66.73	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260603	64.74	65.23	63.74	64.69	62100	64.69	down	down	correct
RVMD.US	Revolution Medicines Inc	20260603	151.57	156.87	151.52	155.99	2008000	155.99	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260603	0.59	0.6433	0.57	0.5932	316219	0.5932	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260603	5.6	5.6	5.49	5.58	51400	5.5588	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260603	6.47	6.5	6.245	6.28	739800	6.28	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260603	3.54	3.54	3.37	3.47	18499200	3.47	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260603	4.96	5.03	4.7	4.79	1236126	4.79	down	down	correct
RXT.US	Rackspace Technology Inc	20260603	5.43	5.66	5.1	5.21	12900854	5.21	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260603	57.31	58.02	57.07	57.15	1369500	57.15	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260603	84.29	85.94	83.88	84.71	416100	84.71	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20260603	25.29	25.31	25.29	25.31	78000	25.31	up	up	correct
RZLT.US	Rezolute Inc	20260603	4.37	4.62	4.07	4.58	5236500	4.58	up	up	correct
SABR.US	Sabre Corporation	20260603	1.88	1.89	1.8	1.84	4995500	1.84	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260603	3.47	3.49	3.32	3.36	327000	3.36	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260603	0.0358	0.0358	0.0358	0.0358	273862	0.0358
SAFT.US	Safety Insurance Group Inc	20260603	69.07	69.28	67.93	68.2	109300	68.2	down	down	correct
SAIA.US	Saia Inc	20260603	469.8	476.08	455.03	464.49	567900	464.49	down	down	correct
SALM.US	Salem Media Group Inc	20260603	0.953	0.96	0.9411	0.952	25641	0.952	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260603	11.66	11.66	11.03	11.1	35300	10.8881	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20260603	3.23	3.25	3.075	3.12	2585400	3.12	down	up	incorrect
SANM.US	Sanmina Corporation	20260603	278.92	288.68	274.44	282.72	981600	282.72	up	down	incorrect
SANW.US	S&W Seed Company	20260603	0.0332	0.0332	0.0201	0.0201	452	0.0201	down	up	incorrect
SATS.US	EchoStar Corporation	20260603	122.35	125.03	120.17	120.92	5579500	120.92	down	down	correct
SBAC.US	SBA Communications Corporation	20260603	196.84	201.84	195.62	196.58	1473600	196.58	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260603	29.95	30.32	29.29	29.3	606100	29.1265	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260603	5.78	5.87	5.53	5.54	7636400	5.54	down	down	correct
SBFG.US	SB Financial Group Inc	20260603	21.29	21.29	21	21.03	28100	21.03	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260603	13.93	13.95	13.39	13.53	483375	13.53	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260603	27.29	27.47	26.92	27.17	989654	26.6696	down	down	correct
SBNY.US	Signature Bank	20260603	0.325	0.47	0.325	0.38	41400	0.38	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260603	18.56	18.65	18.06	18.09	2769900	18.09	down	down	correct
SBSI.US	Southside Bancshares Inc	20260603	32.69	32.69	31.71	31.72	91600	31.72	down	down	correct
SBUX.US	Starbucks Corporation	20260603	95.48	98.2	95.22	95.89	8541800	95.89	up	up	correct
SCHL.US	Scholastic Corporation	20260603	42.72	42.77	41.58	42.1	254700	42.1	down	down	correct
SCKT.US	Socket Mobile Inc	20260603	0.93	0.98	0.89	0.92	272500	0.92	down	down	correct
SCOR.US	comScore Inc	20260603	8.04	8.26	7.81	7.93	18184	7.93	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260603	0.0006	0.0006	0.0006	0.0006	200	0.0006
SCSC.US	ScanSource Inc	20260603	47.775	47.78	45.28	45.87	295457	45.87	down	down	correct
SCVL.US	Shoe Carnival Inc	20260603	17.28	17.33	16.86	17.04	674682	16.848	down	down	correct
SCYX.US	SCYNEXIS Inc	20260603	5.09	5.09	4.635	4.67	66708	4.67	down	down	correct
SDGR.US	Schrödinger Inc	20260603	14.6	14.99	14.412	14.93	1608800	14.93	up	up	correct
SEAC.US	SeaChange International Inc	20260603	5	5	5	5	3700	5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260603	9.31	9.415	8.656	8.72	43100	8.72	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20260603	0.056	0.056	0.056	0.056	0	0.056
SEDG.US	SolarEdge Technologies Inc	20260603	78	78.23	72.94	74.02	2593500	74.02	down	down	correct
SEED.US	Origin Agritech Limited	20260603	1.1	1.11	1.09	1.09	33100	1.09	down	down	correct
SEER.US	Seer Inc	20260603	1.875	1.88	1.86	1.86	56603	1.86	down	down	correct
SEIC.US	SEI Investments Company	20260603	87.39	87.55	86.26	87.01	600100	86.504	down	down	correct
SELF.US	Global Self Storage Inc	20260603	5.1	5.15	5.1	5.13	8700	5.0576	up	up	correct
SENEA.US	Seneca Foods Corporation	20260603	140.41	143.08	138.8	141.63	70900	141.63	up	up	correct
SENEB.US	Seneca Foods Corporation	20260603	145.75	145.75	145.75	145.75	16	145.75
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260603	2.06	2.075	2.03	2.05	20300	2.05	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260603	41.71	42.2	41.31	41.32	11198	41.32	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260603	76.38	76.38	75.335	75.63	268600	75.2987	down	down	correct
SFIX.US	Stitch Fix Inc	20260603	3.53	3.53	3.405	3.43	1563300	3.43	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260603	78.05	79.79	76.88	78.98	1595500	78.98	up	up	correct
SFNC.US	Simmons First National Corporation	20260603	21.33	21.33	20.81	20.84	1024300	20.641	down	down	correct
SFST.US	Southern First Bancshares Inc	20260603	57.52	58.42	56.1	56.19	80700	56.19	down	down	correct
SGA.US	Saga Communications Inc	20260603	9.33	9.35	9.18	9.34	11800	9.34	up	up	correct
SGC.US	Superior Group of Companies Inc	20260603	12.74	12.8	12.38	12.67	54800	12.67	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260603	4.33	4.41	4.215	4.34	192800	4.34	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260603	16	16.02	15.04	15.16	2188400	15.16	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260603	0.22	0.23	0.21	0.22	2108800	0.22
SGRP.US	SPAR Group Inc	20260603	0.73	0.79	0.7	0.72	385300	0.72	down	down	correct
SGRY.US	Surgery Partners Inc	20260603	13.7	13.86	13.5	13.51	1412200	13.51	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20260603	20.63	20.72	19.98	19.99	178540	19.99	down	up	incorrect
SHC.US	Sotera Health Company	20260603	14.87	15.31	14.865	15.27	2481100	15.27	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260603	16.23	16.23	15.15	15.79	436200	15.79	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260603	15.64	15.83	15.36	15.57	139600	15.3501	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20260603	12.3	12.815	12.07	12.39	3553500	12.39	up	down	incorrect
SHO.US	PI	20260603	21.2	21.23	21.15	21.23	9239	20.8792	up	down	incorrect
SHOO.US	Steven Madden Ltd	20260603	43.86	44.67	43.08	43.8	1146800	43.5911	down	up	incorrect
SIBN.US	SI	20260603	14	14.33	13.64	13.92	561427	13.92	down	up	incorrect
SIEB.US	Siebert Financial Corp	20260603	1.84	1.84	1.75	1.8	33357	1.8	down	up	incorrect
SIFY.US	Sify Technologies Limited	20260603	17.07	17.09	15.51	16.01	113300	16.01	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20260603	4.34	4.34	4.24	4.29	327600	4.29	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260603	86.06	86.89	85.05	85.51	408200	85.51	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260603	16.1	16.15	16.1	16.15	1000	16.15	up	up	correct
SILC.US	Silicom Ltd	20260603	43.37	44.95	43.2	43.98	104300	43.98	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260603	305	314.34	292.94	306.57	1266800	306.57	up	up	correct
SINT.US	Sintx Technologies Inc	20260603	1.98	2.29	1.86	2.24	702500	2.24	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260603	28.77	28.77	27.95	28.08	3651600	28.08	down	down	correct
SISI.US	Shineco Inc	20260603	0.304	0.304	0.304	0.304	0	0.304
SITM.US	SiTime Corporation	20260603	722.08	722.92	675.5	712.75	613500	712.75	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260603	1.08	1.27	1.06	1.21	39400	1.21	up	up	correct
SKIN.US	The Beauty Health Company	20260603	0.669	0.677	0.631	0.634	791600	0.634	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260603	1.41	1.46	1.28	1.295	280600	1.295	down	down	correct
SKYT.US	SkyWater Technology Inc	20260603	39.87	39.87	38.3	38.37	732705	38.37	down	up	incorrect
SKYW.US	SkyWest Inc	20260603	81.39	81.48	80.01	81.19	402900	81.19	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20260603	218.85	219.46	218.56	219.13	359600	219.13	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20260603	6.86	7	6.7	6.85	998725	6.85	down	up	incorrect
SLGL.US	Sol	20260603	73.2	77.98	71.5	71.5	27000	71.5	down	down	correct
SLGN.US	Silgan Holdings Inc	20260603	36.5	37.1	36.23	36.24	618500	36.24	down	down	correct
SLM.US	SLM Corporation	20260603	21.96	21.96	21.36	21.62	1997200	21.49	down	down	correct
SLMBP.US	SLM Corporation	20260603	75.02	75.06	74.99	75.06	4900	73.633	up	up	correct
SLN.US	Silence Therapeutics plc	20260603	6.36	6.79	6.19	6.41	119800	6.41	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20260603	3.79	4.61	3.7001	4.5	210115	4.5	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20260603	1.66	1.77	1.48	1.54	22232300	1.54	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260603	10.6	10.9	10.5	10.9	6800	10.9	up	down	incorrect
SLP.US	Simulations Plus Inc	20260603	16.5	16.5	15.29	16.17	253200	16.17	down	down	correct
SLRC.US	SLR Investment Corp	20260603	13.14	13.15	12.89	12.92	372900	12.61	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260603	8.12	8.28	7.85	8.19	7546200	8.19	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260603	26.4985	26.4985	26.4985	26.4985	9	26.4985
SMBC.US	Southern Missouri Bancorp Inc	20260603	69.32	69.32	67.4	67.5	99000	67.5	down	down	correct
SMBK.US	SmartFinancial Inc	20260603	41.63	41.66	40.5	40.65	61800	40.65	down	down	correct
SMCI.US	Super Micro Computer Inc	20260603	49.47	50.02	45.66	47.42	51041900	47.42	down	up	incorrect
SMID.US	Smith	20260603	31.57	32.25	29.95	29.95	13900	29.95	down	down	correct
SMIT.US	Schmitt Industries Inc	20260603	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260603	14.75	15.105	14.27	15.07	4371800	15.07	up	up	correct
SMPL.US	The Simply Good Foods Company	20260603	11.53	11.695	11.355	11.41	1849300	11.41	down	down	correct
SMSI.US	Smith Micro Software Inc	20260603	0.82	0.83	0.79	0.81	20500	4.05	down	down	correct
SMTC.US	Semtech Corporation	20260603	168.52	168.62	160.88	163.5	3298400	163.5	down	down	correct
SMTI.US	Sanara MedTech Inc	20260603	21.45	21.98	20.91	20.97	49000	20.97	down	up	incorrect
SNAX.US	Stryve Foods Inc	20260603	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260603	1.24	1.27	1.0434	1.065	10900981	1.065	down	down	correct
SND.US	Smart Sand Inc	20260603	4.97	5.2	4.93	5.1	392200	5.1	up	up	correct
SNDL.US	Sundial Growers Inc	20260603	1.41	1.44	1.4	1.41	1576500	1.41
SNDX.US	Syndax Pharmaceuticals Inc	20260603	18.58	18.58	18.1	18.34	1249500	18.34	down	down	correct
SNES.US	SenesTech Inc	20260603	1.63	1.695	1.55	1.55	13300	1.55	down	down	correct
SNEX.US	StoneX Group Inc	20260603	106.1601	109.9401	105.2301	109.0701	858540	72.7134	up	up	correct
SNFCA.US	Security National Financial Corporation	20260603	8.981	9.081	8.7762	8.7905	38378	8.3719	down	down	correct
SNGX.US	Soligenix Inc	20260603	0.6	0.62	0.46	0.48	6771700	0.48	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260603	1.17	1.29	1.11	1.21	309600	1.21	up	up	correct
SNPS.US	Synopsys Inc	20260603	502.78	504.12	491.2	498.02	1660900	498.02	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20260603	16.83	18.6	15.31	15.845	44500	15.845	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260603	2.67	2.73	2.6	2.73	6200	2.73	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260603	2.15	2.4	2.15	2.34	104100	2.34	up	up	correct
SNY.US	Sanofi	20260603	42.56	42.75	42.37	42.37	2472700	42.37	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260603	17.38	17.465	16.58	16.68	74026300	16.68	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20260603	12.07	12.07	12.07	12.07	0	12.07
SOHON.US	Sotherly Hotels Inc	20260603	14.05	14.05	14.05	14.05	100	14.05
SOHOO.US	Sotherly Hotels Inc	20260603	9.75	9.75	5	9.75	400	9.75
SOHU.US	Sohu.com Limited	20260603	13.88	14	13.46	13.55	54100	13.55	down	down	correct
SONM.US	Sonim Technologies Inc	20260603	5.68	5.68	4.87	4.89	22800	4.89	down	down	correct
SONO.US	Sonos Inc	20260603	16.16	16.32	15.61	15.72	1163800	15.72	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260603	0.0377	0.08	0.0377	0.05	275536	0.05	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260603	4.93	4.955	4.74	4.78	22545	4.78	down	down	correct
SOTK.US	Sono	20260603	5.2	5.28	5.01	5.25	21445	5.25	up	up	correct
SPCB.US	SuperCom Ltd	20260603	11.94	11.95	10.92	11.09	86100	11.09	down	down	correct
SPFI.US	South Plains Financial Inc	20260603	40.33	40.395	39.48	39.58	99700	39.58	down	down	correct
SPOK.US	Spok Holdings Inc	20260603	10.95	10.95	10.485	10.59	168050	10.59	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260603	48.09	50.75	48	49.05	65300	49.05	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260603	2.86	2.87	2.77	2.8	775500	2.8	down	up	incorrect
SPSC.US	SPS Commerce Inc	20260603	56.66	56.66	54.71	55.55	724400	55.55	down	down	correct
SPT.US	Sprout Social Inc	20260603	7.73	7.78	7.08	7.24	1363200	7.24	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260603	1.48	1.68	1.425	1.45	2503400	1.45	down	down	correct
SPWR.US	SunPower Corporation	20260603	1	1.18	0.91	1.05	10438200	1.05	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260603	2.62	2.62	2.43	2.43	13800	2.43	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260603	5.35	5.48	5.35	5.37	2800	5.37	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260603	13.54	13.54	13.076	13.46	1909600	13.46	down	down	correct
SRAX.US	SRAX Inc	20260603	0.0005	0.0005	0.0005	0.0005	0	0.0005
SRCE.US	1st Source Corporation	20260603	73.86	74.16	72.47	72.74	156700	72.74	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260603	0.0007	0.0007	0.0007	0.0007	23504	0.0007
SRPT.US	Sarepta Therapeutics Inc	20260603	16.25	16.52	16.1	16.24	3542600	16.24	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260603	60.13	60.13	60.13	60.13	0	60.13
SRRK.US	Scholar Rock Holding Corporation	20260603	44.59	45.235	44.16	44.64	1135600	44.64	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260603	2.84	2.88	2.8	2.84	30900	2.84
SRZN.US	Surrozen Inc. Common Stock	20260603	23.22	24.86	23.17	24.57	78400	24.57	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260603	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260603	93.37	93.6	92.21	92.22	703000	92.22	down	down	correct
SSBI.US	Summit State Bank	20260603	13.55	13.55	13.55	13.55	4900	13.55
SSKN.US	STRATA Skin Sciences Inc	20260603	0.12	0.12	0.12	0.12	300	0.12
SSNC.US	SS&C Technologies Holdings Inc	20260603	68.19	68.19	66.97	67.97	2670100	67.97	down	up	incorrect
SSP.US	The E.W. Scripps Company	20260603	3.42	3.65	3.23	3.56	972700	3.56	up	up	correct
SSRM.US	SSR Mining Inc	20260603	29.54	30.02	28.86	28.89	2902900	28.89	down	down	correct
SSSS.US	SuRo Capital Corp	20260603	14.71	14.75	14.23	14.23	278400	14.23	down	down	correct
SSTI.US	ShotSpotter Inc	20260603	7.52	7.645	7.24	7.6	160900	7.6	up	up	correct
SSYS.US	Stratasys Ltd	20260603	10.41	10.43	9.83	9.85	954100	9.85	down	down	correct
STAA.US	STAAR Surgical Company	20260603	28.78	28.96	28.03	28.26	395500	28.26	down	down	correct
STAB.US	Statera Biopharma Inc	20260603	0.0002	0.0002	0.0001	0.0001	388	0.0001	down	down	correct
STBA.US	S&T Bancorp Inc	20260603	45.11	45.11	44.04	44.07	244400	44.07	down	down	correct
STEP.US	StepStone Group Inc	20260603	42.64	43.67	41.49	43.63	2730800	42.8142	up	down	incorrect
STGW.US	MDC Partners Inc	20260603	7.15	7.24	6.55	6.59	1726200	6.59	down	down	correct
STIM.US	Neuronetics Inc	20260603	1.48	1.482	1.315	1.39	1833300	1.39	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260603	1.92	1.92	1.75	1.85	15573	1.85	down	down	correct
STLD.US	Steel Dynamics Inc	20260603	271.73	277.79	267.34	275.13	1052300	274.5074	up	up	correct
STNE.US	StoneCo Ltd	20260603	11	11.09	10.43	10.64	8659300	10.64	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260603	29.26	29.5	28.625	29.46	449800	29.46	up	up	correct
STRA.US	Strategic Education Inc	20260603	78.26	79.14	77.63	79.05	176500	79.05	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260603	97.24	97.33	94.5	94.65	4046169	92.6291	down	down	correct
STRL.US	Sterling Construction Company Inc	20260603	879.99	971.75	875	957.03	1047500	957.03	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260603	0.42	0.42	0.38	0.38	39575	0.38	down	down	correct
STRO.US	Sutro Biopharma Inc	20260603	24.52	27.24	23.63	27.18	435448	27.18	up	up	correct
STRR.US	Star Equity Holdings Inc	20260603	11.6	11.6	11.51	11.55	3500	11.55	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260603	9.79	9.79	9.61	9.72	13200	9.72	down	down	correct
STRS.US	Stratus Properties Inc	20260603	28.45	28.45	26.8	27.82	208900	22.4803	down	down	correct
STRT.US	Strattec Security Corporation	20260603	76.76	79.76	75.5	78.2	70300	78.2	up	up	correct
STTK.US	Shattuck Labs Inc	20260603	4.83	5.01	4.7	4.75	370200	4.75	down	down	correct
STX.US	Seagate Technology Holdings plc	20260603	940.32	966.8	919	940.69	2902300	940.0198	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20260603	8.73	8.8	8.48	8.49	62600	8.1896	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260603	43.93	44.98	43.45	44.04	1003100	44.04	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260603	0.55	0.597	0.506	0.526	101100	0.526	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260603	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260603	1.7	1.71	1.65	1.66	786398	8.2517	down	down	correct
SVRA.US	Savara Inc	20260603	5.29	5.41	5.125	5.25	1806300	5.25	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260603	0.02	0.02	0.02	0.02	2800	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260603	2.28	2.314	2.21	2.25	20300	2.25	down	up	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260603	0.0697	0.0697	0.0697	0.0697	1544	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260603	15.29	15.3	14.77	14.87	559058	14.7415	down	down	correct
SWIM.US	Latham Group Inc	20260603	5.24	5.375	5.24	5.28	824000	5.28	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260603	79	82.41	77.36	80.66	3354100	80.66	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260603	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260603	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260603	1.745	1.76	1.72	1.73	21200	1.73	down	up	incorrect
SY.US	So	20260603	2.12	2.12	1.91	1.95	627200	1.95	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260603	71.23	71.29	69.27	69.38	150200	69.0863	down	down	correct
SYNA.US	Synaptics Incorporated	20260603	147.16	147.98	142.39	144.98	444400	144.98	down	down	correct
SYPR.US	Sypris Solutions Inc	20260603	3.33	3.33	2.9	3.11	216000	3.11	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260603	0.0002	0.0004	0.0002	0.0003	2771	0.0003	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260603	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260603	10.44	10.49	10.43	10.45	70700	10.45	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260603	4.6	4.8	4.44	4.56	57100	4.56	down	down	correct
TAIT.US	Taitron Components Incorporated	20260603	1.57	1.6	1.56	1.59	5778	1.59	up	up	correct
TAKMX.US	TAKMX	20260603	8.09	8.09	8.09	8.09	0	8.09
TALK.US	Talkspace Inc	20260603	5.22	5.22	5.21	5.21	1481700	5.21	down	down	correct
TALKW.US	Talkspace Inc	20260603	0.0035	0.0035	0.0035	0.0035	50331	0.0035
TANH.US	Tantech Holdings Ltd	20260603	0.445	0.46	0.43	0.448	17700	0.448	up	down	incorrect
TAOP.US	Taoping Inc	20260603	1.29	1.39	1.25	1.28	12500	1.28	down	down	correct
TARA.US	Protara Therapeutics Inc	20260603	4.36	4.415	4.19	4.22	515700	4.22	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260603	57.62	58.815	56	58.76	833900	58.76	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260603	6.42	6.43	5.85	5.86	473773	5.86	down	up	incorrect
TATT.US	TAT Technologies Ltd	20260603	42.55	44.66	41.67	42.82	367000	42.82	up	down	incorrect
TAYD.US	Taylor Devices Inc	20260603	53.43	53.87	52.55	52.58	9900	52.58	down	down	correct
TBBK.US	The Bancorp Inc	20260603	54.03	54.5	51.95	52.04	407000	52.04	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260603	4.9	4.9	4.56	4.57	3319200	4.57	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260603	0.011	0.011	0.011	0.011	11500	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260603	22.13	22.29	21.868	22.04	40900	21.829	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20260603	0.0005	0.0005	0.0005	0.0005	144	0.0005
TBNK.US	Territorial Bancorp Inc	20260603	48.9	49.33	48.88	48.9	26878	48.9
TBPH.US	Theravance Biopharma Inc	20260603	15.65	16.183	15.65	15.92	335100	15.92	up	up	correct
TC.US	TuanChe ADR	20260603	8.86	8.86	8.86	8.86	2000	8.86
TCBI.US	Texas Capital Bancshares Inc	20260603	99.29	99.71	98.51	98.94	521100	98.94	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260603	20.74	20.79	20.6	20.783	6900	20.783	up	up	correct
TCBK.US	TriCo Bancshares	20260603	50.62	50.62	49.18	49.25	112921	48.9003	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260603	16.99	16.99	16.9	16.9	1100	16.9	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260603	38.06	38.06	37.56	37.64	84500	37.64	down	down	correct
TCCO.US	Technical Communications Corporation	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260603	24.36	24.82	23.84	24.37	291500	24.37	up	up	correct
TCOM.US	Trip.com Group Limited	20260603	47.71	48.02	47.37	47.94	2451100	47.94	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260603	17.39	17.39	17.36	17.37	19105	17.37	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260603	3.9	3.905	3.725	3.73	788698	3.5539	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260603	1	1.01	0.94	0.972	446600	0.972	down	down	correct
TCX.US	Tucows Inc	20260603	14.54	14.695	13	13.3	68023	13.3	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260603	10.76	10.76	10.72	10.74	619754	10.74	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260603	11.34	11.34	11.15	11.15	2035	11.15	down	down	correct
TDS.US	PV	20260603	19.8	19.8	19.546	19.65	22086	19.2646	down	down	correct
TDUP.US	ThredUp Inc	20260603	4.4	4.6	4.3	4.57	3322200	4.57	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260603	106.13	106.13	99.645	101.53	5029800	101.53	down	down	correct
TECH.US	Bio	20260603	49.58	50.89	49.04	50.85	2232900	50.85	up	up	correct
TELA.US	TELA Bio Inc	20260603	0.906	0.97	0.86	0.86	136800	0.86	down	down	correct
TENB.US	Tenable Holdings Inc	20260603	30.88	30.88	29.57	29.69	6409200	29.69	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260603	10.9	11.34	10.76	10.77	554200	10.77	down	down	correct
TER.US	Teradyne Inc	20260603	397	420.6	393.6	409.67	3254600	409.67	up	up	correct
TFC.US	PR	20260603	18.37	18.37	18.18	18.3	60153	18.3	down	down	correct
TFSL.US	TFS Financial Corporation	20260603	15.96	16.05	15.86	15.86	763800	15.5911	down	down	correct
TGLS.US	Tecnoglass Inc	20260603	43.7	43.89	41.9	42.35	306500	42.2125	down	down	correct
TGTX.US	TG Therapeutics Inc	20260603	38.57	41.34	37.96	40.11	3663700	40.11	up	up	correct
TH.US	Target Hospitality Corp	20260603	16.87	17.06	16.28	17.06	2271441	17.06	up	up	correct
THFF.US	First Financial Corporation	20260603	69.05	69.4	67.403	67.61	101896	67.1211	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20260603	0.0001	0.0001	0.0001	0.0001	13365	0.0001
THRM.US	Gentherm Incorporated	20260603	37.29	38.805	36.82	37.81	434088	37.81	up	up	correct
THRY.US	Thryv Holdings Inc	20260603	3.85	3.885	3.55	3.62	965100	3.62	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260603	88.51	89.49	86.06	86.07	1420700	85.3755	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260603	4.865	4.97	4.595	4.67	5050800	4.67	down	down	correct
TIL.US	Instil Bio Inc	20260603	8.05	8.3	8.05	8.23	14748	8.23	up	up	correct
TILE.US	Interface Inc	20260603	28.49	29.13	28.17	29.09	520500	29.0607	up	up	correct
TIPT.US	Tiptree Inc	20260603	17.79	17.94	17.14	17.17	361800	17.17	down	down	correct
TITN.US	Titan Machinery Inc	20260603	23.26	24.17	23.1	23.95	249700	23.95	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260603	0.67	0.71	0.6	0.645	85300	0.645	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260603	5.12	5.46	4.95	5.13	220900	5.13	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20260603	2.34	2.44	2.34	2.36	37100	2.36	up	down	incorrect
TLRY.US	Tilray Inc	20260603	5.33	5.35	5.11	5.11	3688600	5.11	down	up	incorrect
TLS.US	Telos Corporation	20260603	5.11	5.125	4.34	4.37	1394500	4.37	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20260603	1.34	1.4	1.08	1.18	646600	1.18	down	down	correct
TMC.US	TMC the metals company Inc	20260603	6.345	6.39	6.04	6.12	7282700	6.12	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260603	3.4	3.5	3.3	3.4	606800	3.4
TMCWW.US	TMC the metals company Inc. Warrants	20260603	0.365	0.37	0.329	0.343	101000	0.343	down	down	correct
TMDX.US	TransMedics Group Inc	20260603	67.95	70.34	66.66	69.69	1171100	69.69	up	up	correct
TMUS.US	T	20260603	187.03	187.5	180.44	181.45	6755000	181.45	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260603	18.6	18.8	17.635	18.03	2362000	18.03	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260603	21.35	21.72	21.17	21.47	1327200	21.47	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260603	11.69	11.69	11.31	11.4	366700	11.4	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260603	0.86	0.86	0.7602	0.7858	5417782	0.7858	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260603	4.55	4.56	4.22	4.23	1340300	4.23	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260603	0.055	0.055	0.055	0.055	0	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260603	1.04	1.05	1	1.04	66367	3.12
TOPS.US	Top Ships Inc	20260603	1.19	1.3	1.01	1.07	10258700	1.07	down	down	correct
TOUR.US	Tuniu Corporation	20260603	5.59	5.59	5.45	5.51	24800	5.51	down	down	correct
TOWN.US	TowneBank	20260603	33.59	33.64	33.1	33.16	481843	32.903	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260603	1.32	1.33	1.235	1.27	118800	1.27	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260603	6.64	6.8	6.48	6.58	240500	6.58	down	down	correct
TREE.US	LendingTree Inc	20260603	37.8	37.8	35.45	36.02	280900	36.02	down	down	correct
TRIB.US	Trinity Biotech plc	20260603	0.025	0.025	0.0233	0.0233	134900	0.7	down	down	correct
TRIN.US	Trinity Capital Inc	20260603	17.15	17.19	16.82	16.89	1012400	16.56	down	down	correct
TRIP.US	TripAdvisor Inc	20260603	11.86	12.03	11.58	11.94	4534300	11.94	up	up	correct
TRMB.US	Trimble Inc	20260603	57.2	57.2	55.21	55.52	2365700	55.52	down	down	correct
TRMD.US	TORM plc	20260603	28.16	28.878	27.99	28.17	671500	28.17	up	up	correct
TRMK.US	Trustmark Corporation	20260603	43.67	43.93	42.84	42.87	360524	42.87	down	down	correct
TRNS.US	Transcat Inc	20260603	90.51	92.22	88.51	90.2	152300	90.2	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260603	1.85	1.885	1.815	1.86	522500	1.86	up	down	incorrect
TROO.US	TROOPS Inc	20260603	3.98	3.99	3.43	3.75	429600	3.75	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20260603	103	104.14	101.64	104.01	2182700	102.7768	up	down	incorrect
TRS.US	TriMas Corporation	20260603	39.84	40.26	38.79	39.08	523400	39.08	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20260603	51.79	51.98	50.72	50.79	141300	50.4235	down	down	correct
TRTN.US	PE	20260603	19.1	19.1	19.0085	19.09	2393	18.7316	down	down	correct
TRUP.US	Trupanion Inc	20260603	22.1	22.115	21.24	21.46	453900	21.46	down	down	correct
TRVG.US	trivago N.V	20260603	3.79	4.2	3.66	4.11	123200	4.11	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260603	13.495	13.56	13.25	13.45	720200	13.45	down	down	correct
TRVN.US	Trevena Inc	20260603	0.001	0.001	0.001	0.001	0	0.001
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260603	49.39	49.54	44.7	46.79	395000	46.79	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260603	40.84	40.88	39.77	40.13	29986	40.13	down	up	incorrect
TSCO.US	Tractor Supply Company	20260603	29.82	29.93	28.36	29.14	22578900	29.14	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20260603	272.15	276.87	263.76	267.91	1166600	267.91	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20260603	5.68	5.69	5.43	5.55	1653500	5.55	down	up	incorrect
TSLA.US	Tesla Inc	20260603	418.7	433.6	416	423.7	44500700	423.7	up	up	correct
TTD.US	The Trade Desk Inc	20260603	21	21.03	20.05	20.56	17598000	20.56	down	down	correct
TTEC.US	TTEC Holdings Inc	20260603	2.61	2.61	2.25	2.28	618600	2.28	down	down	correct
TTEK.US	Tetra Tech Inc	20260603	27.08	27.81	26.98	27.8	3593600	27.8	up	up	correct
TTGT.US	TechTarget Inc	20260603	4.71	4.72	4.15	4.16	404800	4.16	down	down	correct
TTMI.US	TTM Technologies Inc	20260603	180.49	191.12	176	189.6	2567700	189.6	up	up	correct
TTOO.US	T2 Biosystems Inc	20260603	0.002	0.002	0.002	0.002	0	0.002
TTWO.US	Take	20260603	220	220.79	214.29	215.8	2188500	215.8	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260603	3.55	3.605	3.365	3.57	298400	3.57	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260603	10.68	10.68	10.68	10.68	0	10.68
TVACW.US	Thayer Ventures Acquisition Corporation	20260603	0.7096	0.7143	0.5362	0.5362	1593	0.5362	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260603	43.31	45.57	43.09	45.2	1769800	45.2	up	up	correct
TW.US	Tradeweb Markets Inc	20260603	98.06	101.375	97.405	100.43	2692400	100.43	up	up	correct
TWIN.US	Twin Disc Incorporated	20260603	17.61	18.17	17.53	18.01	79100	18.01	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260603	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260603	69.81	72.99	68.83	72.33	1431500	72.33	up	up	correct
TXG.US	10x Genomics Inc	20260603	31.12	32.31	29.912	32.16	3380700	32.16	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260603	2.03	2.04	1.95	1.97	44100	1.97	down	down	correct
TXN.US	Texas Instruments Incorporated	20260603	308.64	312.76	301.64	308.59	6730100	308.59	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260603	170.94	172.63	163.33	166.19	1398400	166.19	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260603	28.51	29.81	28.4	28.69	770353	28.69	up	up	correct
TZOO.US	Travelzoo	20260603	10.1	10.17	9.62	9.68	80200	9.68	down	down	correct
UAL.US	United Airlines Holdings Inc	20260603	107.43	108.15	105.07	105.14	3701700	105.14	down	down	correct
UBCP.US	United Bancorp Inc	20260603	15.95	15.95	15.8	15.9	3700	15.7103	down	down	correct
UBOH.US	United Bancshares Inc	20260603	37.16	37.16	37.16	37.16	0	37.16
UBSI.US	United Bankshares Inc	20260603	43.16	43.24	42.53	42.58	961100	42.2203	down	down	correct
UCL.US	uCloudlink Group Inc	20260603	1.0208	1.045	0.955	0.9553	36447	0.9553	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260603	90.48	93.8	88.42	92.55	1108200	92.55	up	up	correct
UEIC.US	Universal Electronics Inc	20260603	4.13	4.13	3.91	3.98	35385	3.98	down	down	correct
UFCS.US	United Fire Group Inc	20260603	43.62	44.12	43.01	43.18	192000	42.9828	down	down	correct
UFPI.US	UFP Industries Inc	20260603	80.97	81.83	80.16	80.28	590400	80.28	down	down	correct
UFPT.US	UFP Technologies Inc	20260603	215.44	218.58	211.7	218.34	208400	218.34	up	up	correct
UG.US	United	20260603	6.98	7	6.95	6.99	7800	6.99	up	up	correct
UGRO.US	urban	20260603	3.34	3.4	3.2	3.37	22900	3.37	up	up	correct
UHAL.US	AMERCO	20260603	55.54	56.07	54.84	55.06	218600	55.06	down	down	correct
UK.US	Ucommune International Ltd	20260603	2.91	3.32	2.73	2.81	210200	2.81	down	down	correct
ULBI.US	Ultralife Corporation	20260603	7.12	7.25	6.82	6.91	34000	6.91	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260603	5.66	5.755	5.5	5.7	3174500	5.7	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260603	16.41	16.89	16.1	16.27	70200	16.27	down	down	correct
ULTA.US	Ulta Beauty Inc	20260603	478.74	478.74	460.65	471.21	2452800	471.21	down	down	correct
UMBF.US	UMB Financial Corporation	20260603	128.64	129.73	125.99	126.35	517600	125.9378	down	down	correct
UNB.US	Union Bankshares Inc	20260603	23.1	23.2	22.75	22.84	14300	22.84	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20260603	7.31	7.41	7.1	7.2	514000	7.2	down	up	incorrect
UNIT.US	Uniti Group Inc	20260603	11.35	11.35	11.015	11.23	1676900	11.23	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20260603	54.37	54.37	52.71	52.76	66200	52.6	down	up	incorrect
UONE.US	Urban One Inc	20260603	6.31	6.51	6.01	6.36	33000	6.36	up	down	incorrect
UONEK.US	Urban One Inc	20260603	4.61	4.64	4.61	4.64	9600	4.64	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20260603	3.27	3.4399	3.19	3.4399	4198	3.4399	up	down	incorrect
UPLD.US	Upland Software Inc	20260603	0.913	0.921	0.811	0.831	14420	8.31	down	down	correct
UPST.US	Upstart Holdings Inc	20260603	31.82	31.86	29.58	30.29	5467600	30.29	down	down	correct
UPWK.US	Upwork Inc	20260603	8.79	8.82	8.4	8.56	3929300	8.56	down	down	correct
URBN.US	Urban Outfitters Inc	20260603	72.26	72.62	71.27	72.57	794500	72.57	up	up	correct
URGN.US	UroGen Pharma Ltd	20260603	26.77	27.24	26.23	26.6	489100	26.6	down	down	correct
UROY.US	Uranium Royalty Corp	20260603	3.83	3.83	3.59	3.61	3699800	3.61	down	down	correct
USAU.US	U.S. Gold Corp	20260603	15.62	15.77	15.2	15.41	142400	15.41	down	down	correct
USCB.US	US Century Bank	20260603	18.51	18.51	17.99	18.03	38600	18.03	down	down	correct
USEG.US	U.S. Energy Corp	20260603	1.08	1.08	1.03	1.06	787784	1.06	down	down	correct
USIO.US	Usio Inc	20260603	1.54	1.64	1.51	1.53	29300	1.53	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20260603	107.85	109.59	105.77	106.36	198665	106.36	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260603	16.4	16.4	16.4	16.4	0	14.04
UTHR.US	United Therapeutics Corporation	20260603	543.5	552	541.1	549.47	326100	549.47	up	up	correct
UTMD.US	Utah Medical Products Inc	20260603	68.005	68.005	65.355	65.53	8212	65.2289	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260603	2.71	2.71	2.68	2.68	400	2.68	down	down	correct
UVSP.US	Univest Financial Corporation	20260603	39.72	39.88	39	39.03	193300	39.03	down	down	correct
UXIN.US	Uxin Limited	20260603	2.3	2.365	2.24	2.28	162600	2.28	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260603	39.55	40.42	39.435	40.42	10365	40.42	up	up	correct
VALN.US	Valneva SE	20260603	5.6	5.635	5.54	5.58	15300	5.58	down	down	correct
VALU.US	Value Line Inc	20260603	33.31	33.31	32	32	10000	32	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260603	0.0001	0.0002	0.0001	0.0002	351	0.0002	up	up	correct
VBNK.US	VersaBank Common Shares	20260603	18.83	20.77	18.18	20.07	416000	20.0539	up	up	correct
VC.US	Visteon Corporation	20260603	122.23	125.12	121.83	123.15	423600	123.15	up	up	correct
VCEL.US	Vericel Corporation	20260603	34.43	35.92	34.02	34.74	599600	34.74	up	up	correct
VCMIX.US	Versus Capital Multi	20260603	23.37	23.37	23.37	23.37	0	23.1336
VCNX.US	Vaccinex Inc	20260603	0.76	0.77	0.76	0.77	2200	0.77	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260603	28.79	28.79	28.79	28.79	0	28.79
VCTR.US	Victory Capital Holdings Inc	20260603	84.22	85.31	82.95	84.99	498800	84.5132	up	up	correct
VCYT.US	Veracyte Inc	20260603	47.77	49.4	46.49	48.69	1451600	48.69	up	down	incorrect
VECO.US	Veeco Instruments Inc	20260603	61	62.39	59.14	60.46	828600	60.46	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260603	6.915	6.915	6.25	6.31	37400	6.31	down	down	correct
VELO.US	Velocity Acquisition Corp	20260603	21.65	21.95	19.235	19.61	2229100	19.61	down	down	correct
VEON.US	VEON Ltd	20260603	55	55.3	52.23	52.61	78400	52.61	down	down	correct
VERA.US	Vera Therapeutics Inc	20260603	31.26	31.71	30.59	31.27	991400	31.27	up	up	correct
VERB.US	Verb Technology Company Inc	20260603	3.95	3.95	3.69	3.76	229112	3.76	down	down	correct
VERI.US	Veritone Inc	20260603	1.98	1.98	1.82	1.82	2803300	1.82	down	down	correct
VERU.US	Veru Inc	20260603	2.35	2.38	2.21	2.25	70100	2.25	down	down	correct
VERX.US	Vertex Inc	20260603	13.56	13.62	12.68	12.79	1751000	12.79	down	down	correct
VFF.US	Village Farms International Inc	20260603	2.5	2.505	2.38	2.4	813072	2.4	down	down	correct
VFLEX.US	VFLEX	20260603	27.54	27.54	27.54	27.54	0	27.3793
VG.US	Vonage Holdings Corp	20260603	12.55	13	12.46	12.52	11805600	12.5028	down	down	correct
VIA.US	Via Renewables Inc	20260603	15.15	15.33	14.755	15.11	1126600	15.11	down	down	correct
VIASP.US	Via Renewables Inc	20260603	25.48	25.52	25.42	25.4744	14517	24.8211	down	down	correct
VIAV.US	Viavi Solutions Inc	20260603	53.45	54.86	52.32	52.42	6214100	52.42	down	down	correct
VICR.US	Vicor Corporation	20260603	339.5	340.19	323.37	330.48	478000	330.48	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260603	10.06	10.09	9.63	9.7	70940	9.7	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260603	0.93	1.02	0.93	0.94	481000	0.94	up	up	correct
VIR.US	Vir Biotechnology Inc	20260603	8.87	9.03	8.68	8.77	2375200	8.77	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260603	5.75	5.77	5.44	5.44	113700	5.4178	down	up	incorrect
VIRT.US	Virtu Financial Inc	20260603	49.86	50.84	49.14	50.78	1178400	50.78	up	down	incorrect
VISL.US	Vislink Technologies Inc	20260603	2.96	2.96	2.7	2.8	3300	2.8	down	down	correct
VITL.US	Vital Farms Inc	20260603	9.91	9.91	9.62	9.87	1996900	9.87	down	down	correct
VIVE.US	Viveve Medical Inc	20260603	0.0002	0.0002	0.0002	0.0002	266	0.0002
VIVO.US	Meridian Bioscience Inc	20260603	6.42	6.67	5.72	5.74	1970000	5.74	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260603	29.385	29.8	29.06	29.33	1467700	29.33	down	down	correct
VLGEA.US	Village Super Market Inc	20260603	37.85	40.18	37.5	39.56	94200	39.3281	up	up	correct
VLN.US	WT	20260603	0.065	0.065	0.039	0.065	57893	0.065
VLY.US	Valley National Bancorp	20260603	13.7	13.71	13.38	13.41	5114000	13.3092	down	down	correct
VLYPO.US	Valley National Bancorp	20260603	25	25.05	24.95	25.03	2657	24.5476	up	up	correct
VLYPP.US	Valley National Bancorp	20260603	25.07	25.07	24.98	25.04	6259	24.5406	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20260603	0.48	0.48	0.361	0.457	340350	4.57	down	down	correct
VMD.US	Viemed Healthcare Inc	20260603	9.53	9.58	9.36	9.56	248700	9.56	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260603	6.16	6.19	6.02	6.09	813000	6.09	down	down	correct
VNET.US	21Vianet Group Inc	20260603	10.5	10.53	10.21	10.33	4609600	10.33	down	down	correct
VNO.US	PO	20260603	15	15.08	14.78	14.78	25407	14.5041	down	down	correct
VNOM.US	Viper Energy Partners LP	20260603	46.16	47.075	46.06	46.88	1597300	46.88	up	up	correct
VOD.US	Vodafone Group Plc	20260603	15.2	15.23	15.03	15.05	3519232	14.7739	down	down	correct
VOR.US	Vor Biopharma Inc	20260603	13.66	13.71	13.13	13.44	655600	13.44	down	down	correct
VRA.US	Vera Bradley Inc	20260603	3.37	3.37	3.25	3.31	83600	3.31	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260603	5.85	6.065	5.62	5.87	24800	5.87	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20260603	15.79	16.4	15.75	16.35	1686300	16.35	up	up	correct
VREX.US	Varex Imaging Corporation	20260603	9.7	10.21	9.7	10.15	811300	10.15	up	up	correct
VRM.US	Vroom Inc	20260603	11	11.46	9.65	9.92	6900	9.92	down	down	correct
VRME.US	VerifyMe Inc	20260603	0.676	0.7	0.676	0.681	36500	0.681	up	up	correct
VRNS.US	Varonis Systems Inc	20260603	35.25	35.26	33.29	33.51	1797900	33.51	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260603	4.17	4.2	3.96	4.13	10157100	4.13	down	down	correct
VRSK.US	Verisk Analytics Inc	20260603	177.24	178.7	175.17	178.33	1654100	177.8449	up	up	correct
VRSN.US	VeriSign Inc	20260603	296.94	299.08	292.67	297.08	492400	297.08	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260603	145.35	145.72	138.64	140.93	147200	140.93	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260603	420.63	429.01	420.01	428.34	1564400	428.34	up	up	correct
VS.US	Versus Systems Inc	20260603	1.71	1.71	1.47	1.53	41800	1.53	down	down	correct
VSAT.US	Viasat Inc	20260603	71.43	75.75	69.28	69.62	3490000	69.62	down	down	correct
VSEC.US	VSE Corporation	20260603	179.91	179.91	173.97	176.03	380975	175.9456	down	down	correct
VSTM.US	Verastem Inc	20260603	3.8	3.84	3.58	3.62	3203300	3.62	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260603	0.59	0.59	0.56	0.56	572300	0.56	down	down	correct
VTRS.US	Viatris Inc	20260603	15.68	15.72	15.5	15.56	6971600	15.56	down	down	correct
VTSI.US	VirTra Inc	20260603	3.29	3.36	3.2	3.32	41200	3.32	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260603	32.76	33.365	32.678	32.94	23500	32.94	up	up	correct
VUZI.US	Vuzix Corporation	20260603	4.54	4.55	4.11	4.11	1387100	4.11	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260603	0.667	0.7	0.631	0.643	147000	0.643	down	down	correct
VXRT.US	Vaxart Inc	20260603	0.6	0.62	0.58	0.6	682100	0.6
VYGR.US	Voyager Therapeutics Inc	20260603	3.61	3.7	3.53	3.6	457100	3.6	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260603	0.6701	0.6772	0.6528	0.656	146263	0.3704	down	down	correct
WABC.US	Westamerica Bancorporation	20260603	55.52	55.66	54.9	54.98	167409	54.98	down	down	correct
WAFD.US	Washington Federal Inc	20260603	35.11	35.11	34.47	34.56	529900	34.56	down	down	correct
WAFDP.US	Washington Federal Inc	20260603	16.2	16.2	16	16	14200	15.7085	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260603	1.62	1.69	1.605	1.69	2300	1.69	up	up	correct
WAL.US	PA	20260603	24.22	24.22	24	24	30516	23.7344	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260603	1.8	1.89	1.71	1.71	553600	1.71	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260603	0.05	0.063	0.041	0.06	262400	0.06	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260603	32.5	32.6	31.55	31.56	186596	31.0755	down	down	correct
WATT.US	Energous Corporation	20260603	30.5	30.5	28.41	28.44	163200	28.44	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260603	10	10	9.326	9.59	30100	9.59	down	down	correct
WB.US	Weibo Corporation	20260603	7.91	8.03	7.88	7.91	1314500	7.91
WCLD.US	WisdomTree Cloud Computing Fund	20260603	34.29	34.29	32.85	33.08	751800	33.08	down	up	incorrect
WDAY.US	Workday Inc	20260603	147.56	147.56	143.04	146.9	4451400	146.9	down	up	incorrect
WDC.US	Western Digital Corporation	20260603	571.25	602.54	571.25	594.11	7846100	593.9551	up	up	correct
WDFC.US	WD	20260603	198.23	200.94	196.35	198.55	159100	197.76	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260603	0.45	0.45	0.45	0.45	0	0.45
WEN.US	The Wendy's Company	20260603	7.15	7.33	6.85	6.85	13522200	6.85	down	down	correct
WERN.US	Werner Enterprises Inc	20260603	42.97	43.42	42.64	43.03	560591	42.8906	up	up	correct
WEYS.US	Weyco Group Inc	20260603	35.44	35.44	33.74	34.29	19800	34.29	down	down	correct
WFC.US	PD	20260603	16.68	16.73	16.56	16.57	101605	16.57	down	down	correct
WFCF.US	Where Food Comes From Inc	20260603	11.81	12.18	11.12	11.12	20200	11.12	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260603	16.85	16.85	16.85	16.85	0	16.7801
WFRD.US	Weatherford International plc Ordinary Shares	20260603	103.355	105.72	102.89	104.09	1008200	104.09	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260603	6.88	6.88	6.66	6.76	60300	6.76	down	down	correct
WHLM.US	Wilhelmina International Inc	20260603	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260603	0.95	0.95	0.87	0.9	32100	3.6	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260603	38.75	38.75	38.75	38.75	0	38.75
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260603	7.6	8.12	7.6	8.12	400	8.12	up	down	incorrect
WILC.US	G. Willi	20260603	34.5	37.27	33.45	33.75	12200	33.75	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20260603	1.74	1.74	1.63	1.64	168100	1.64	down	up	incorrect
WINA.US	Winmark Corporation	20260603	374.16	380.18	368.56	375.7	43500	375.7	up	down	incorrect
WING.US	Wingstop Inc	20260603	146.69	146.87	135.77	144.05	1075100	144.05	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20260603	0.02	0.02	0.02	0.02	62100	0.02
WINV.US	WinVest Acquisition Corp. Common Stock	20260603	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260603	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260603	0.0261	0.0261	0.0261	0.0261	250	0.0261
WIX.US	Wix.com Ltd	20260603	57.84	59.705	54.92	55.075	1554400	55.075	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20260603	8.7	8.91	8.17	8.25	125000	8.25	down	up	incorrect
WKHS.US	Workhorse Group Inc	20260603	3.63	3.705	3.55	3.59	99800	3.59	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20260603	0.709	0.72	0.67	0.686	536100	0.686	down	down	correct
WLDN.US	Willdan Group Inc	20260603	95.16	97.93	92.3	96.94	434200	96.94	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260603	174.03	174.03	168.51	172.04	268509	57.3466	down	down	correct
WMG.US	Warner Music Group Corp	20260603	30.62	30.81	28.62	29.42	4781500	29.42	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260603	13.03	13.03	12.81	12.81	49200	12.81	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260603	3.26	3.4	3.26	3.33	53700	3.33	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260603	2.97	3.085	2.86	3.05	6153600	3.05	up	up	correct
WORX.US	SCWorx Corp	20260603	0.32	0.368	0.282	0.3	11000	0.3	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260603	1.97	2	1.96	1.96	13700	1.96	down	down	correct
WRAP.US	Wrap Technologies Inc	20260603	1.39	1.39	1.32	1.32	77500	1.32	down	down	correct
WRLD.US	World Acceptance Corporation	20260603	165.08	167.77	164.61	166.21	158700	166.21	up	up	correct
WSBC.US	WesBanco Inc	20260603	34.36	34.53	33.59	33.61	593700	33.241	down	down	correct
WSBF.US	Waterstone Financial Inc	20260603	18.41	18.49	18.11	18.19	48100	18.0357	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260603	25.46	25.96	25.105	25.92	1755800	25.92	up	up	correct
WSFS.US	WSFS Financial Corporation	20260603	70.94	70.94	69.48	69.69	431800	69.69	down	down	correct
WTBA.US	West Bancorporation Inc	20260603	23.81	23.81	23.19	23.23	42100	23.23	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260603	0.05	0.0588	0.043	0.0588	11649	0.0588	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260603	149.39	149.39	147.66	148.02	436800	148.02	down	down	correct
WTW.US	Weight Watchers International Inc	20260603	254.38	256	249.17	250.98	787200	250.0698	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260603	5.69	5.81	5.65	5.76	2930000	5.76	up	up	correct
WVFC.US	WVS Financial Corp	20260603	14.3	14.3	14.3	14.3	900	14.3
WVVI.US	Willamette Valley Vineyards Inc	20260603	2.79	2.79	2.68	2.68	2800	2.68	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260603	2.55	2.6	2.55	2.6	500	2.6	up	up	correct
WW.US	WW International Inc	20260603	16.09	17.1	14.922	16.13	271800	16.13	up	up	correct
WWD.US	Woodward Inc	20260603	345.27	357.09	344.17	350.03	711700	350.03	up	up	correct
WYNN.US	Wynn Resorts Limited	20260603	104.44	106.32	102.47	104.95	1439700	104.95	up	up	correct
XAIR.US	Beyond Air Inc	20260603	0.47	0.473	0.442	0.442	4060	8.84	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260603	3.34	3.435	3.34	3.34	16100	3.34
XBIT.US	XBiotech Inc	20260603	2.4	2.419	2.3505	2.39	45207	2.39	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260603	31.8	31.8	31.8	31.8	0	31.8
XCUR.US	Exicure Inc	20260603	3.16	3.16	3.02	3.16	2700	3.16
XCWPX.US	ACAP Strategic Fund Class W Shares	20260603	24.28	24.28	24.28	24.28	0	24.28
XEL.US	Xcel Energy Inc	20260603	78	79.14	76.95	77.39	7393400	76.8107	down	up	incorrect
XELA.US	Exela Technologies Inc	20260603	0.002	0.002	0.002	0.002	100	0.002
XELB.US	Xcel Brands Inc	20260603	2.1	2.21	2.06	2.106	13700	2.106	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260603	52.3	53.86	52.3	53.46	1706700	53.46	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260603	5.99	5.99	5.81	5.89	1162700	5.89	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260603	4.04	4.095	3.965	3.97	400200	3.97	down	down	correct
XGN.US	Exagen Inc	20260603	4.86	4.94	4.49	4.54	285300	4.54	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260603	10.43	10.43	10.43	10.43	0	10.43
XLO.US	Xilio Therapeutics Inc. Common Stock	20260603	8.29	8.33	8.09	8.145	9600	8.145	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260603	84.01	84.1	81.395	82.25	1176300	82.25	down	down	correct
XNCR.US	Xencor Inc	20260603	11.3	11.44	11.23	11.42	602704	11.42	up	up	correct
XNET.US	Xunlei Limited	20260603	5.44	5.44	4.92	4.98	447700	4.98	down	down	correct
XOMA.US	XOMA Corporation	20260603	41.56	41.73	41.56	41.7	67900	41.7	up	up	correct
XOMAO.US	XOMA Corporation	20260603	25.35	25.36	25.34	25.36	2900	24.8392	up	up	correct
XOMAP.US	XOMA Corporation	20260603	25.51	25.51	25.51	25.51	800	24.9709
XONE.US	The ExOne Company	20260603	49.28	49.28	49.27	49.28	102613	49.1333
XOS.US	Xos Inc	20260603	6.48	8.27	5.4	7.46	107637300	7.46	up	up	correct
XOSWW.US	Xos Equity Warrants	20260603	0.0136	0.0212	0.012	0.015	2541082	0.015	up	up	correct
XP.US	XP Inc	20260603	15.85	15.96	15.52	15.6	6643600	15.4005	down	down	correct
XPEL.US	XPEL Inc	20260603	44.17	45.35	44.17	45.26	144900	45.26	up	up	correct
XPER.US	Xperi Holding Corporation	20260603	7.94	7.94	7.4	7.48	381100	7.48	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260603	5.46	5.46	5.46	5.46	0	5.4247
XRAY.US	DENTSPLY SIRONA Inc	20260603	9.8	10.05	9.58	9.64	3617100	9.64	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260603	2.21	2.25	2.12	2.22	12727	2.22	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260603	3.29	3.56	3.2	3.25	7293900	3.2244	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260603	9.24	9.24	9.24	9.24	0	9.1946
XSICX.US	Voya Senior Income Fund Class	20260603	9.21	9.21	9.21	9.21	0	9.1689
XSIIX.US	ING Senior Incm Fd	20260603	9.2	9.2	9.2	9.2	0	9.1528
XSIWX.US	ING Senior Incm Fd	20260603	9.25	9.25	9.25	9.25	0	9.2029
XSLCX.US	Invesco Senior Loan Fund Class	20260603	5.46	5.46	5.46	5.46	0	5.4257
XTLB.US	XTL Biopharmaceuticals Ltd	20260603	2.31	2.355	2.2	2.26	9713	2.26	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260603	0.482	0.5	0.475	0.492	15695	9.84	up	up	correct
YI.US	111 Inc	20260603	5.17	5.43	5.02	5.26	28400	5.26	up	up	correct
YJ.US	Yunji Inc	20260603	1.55	1.55	1.53	1.53	1400	1.53	down	down	correct
YORW.US	The York Water Company	20260603	29.9	30.09	29.34	29.36	119979	29.1429	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260603	2.399	2.545	2.36	2.487	3800	2.487	up	up	correct
YTRA.US	Yatra Online Inc	20260603	0.915	0.95	0.9	0.932	15100	0.932	up	up	correct
Z.US	Zillow Group Inc	20260603	36.24	36.24	34.37	35.51	4957000	35.51	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260603	252	252.26	245.65	249.3	1015400	249.3	down	down	correct
ZCMD.US	Zhongchao Inc	20260603	0.0183	0.022	0.0163	0.018	8699135	1.674	down	down	correct
ZD.US	Ziff Davis Inc.	20260603	45.31	45.48	44.4	44.54	602800	44.54	down	down	correct
ZG.US	Zillow Group Inc	20260603	36.2	36.28	34.68	35.59	1529100	35.59	down	down	correct
ZION.US	Zions Bancorporation National Association	20260603	61.79	61.94	60.61	60.76	1196600	60.76	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260603	19.08	19.08	18.95	18.95	1939	18.95	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260603	4.15	4.15	3.03	3.72	2000	3.72	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260603	1.33	1.33	1.31	1.31	29200	1.31	down	down	correct
ZLAB.US	Zai Lab Limited	20260603	16.91	17.28	16.81	17.17	584300	17.17	up	up	correct
ZM.US	Zoom Video Communications Inc	20260603	110.38	110.735	105.6	106.2	3093400	106.2	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260603	3.91	3.94	3.615	3.72	1153100	3.72	down	up	incorrect
ZS.US	Zscaler Inc	20260603	141.9	142.47	133.53	134.37	7737700	134.37	down	up	incorrect
ZUMZ.US	Zumiez Inc	20260603	23.1	23.42	22.82	23.11	135800	23.11	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260603	12.1	14	12.1	12.25	232791	12.25	up	up	correct