CollectAI

close-nasdaq_stocks

2026/06/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260604	6.5	6.5	6.5	6.5	0	6.4682
AACG.US	ATA Creativity Global	20260604	1.06	1.1	1.02	1.09	6700	1.09	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260604	9.95	9.95	9.95	9.95	0	9.95
AACIU.US	Armada Acquisition Corp. I Unit	20260604	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260604	20.05	20.05	20.05	20.05	0	19.9019
AAL.US	American Airlines Group Inc	20260604	13.82	13.84	13.18	13.3	70861800	13.3	down	down	correct
AAME.US	Atlantic American Corporation	20260604	1.89	1.95	1.86	1.86	14400	1.86	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20260604	173.465	209.64	171.092	202.89	14528800	202.89	up	down	incorrect
AAON.US	AAON Inc	20260604	143.98	145.77	138.2	143.65	1023800	143.55	down	down	correct
AAPL.US	Apple Inc	20260604	313.23	313.54	309.65	311.23	44869100	311.23	down	down	correct
AATC.US	Image Sensing Systems Inc	20260604	5.51	5.52	5.26	5.5	26500	5.5	down	down	correct
ABCB.US	Ameris Bancorp	20260604	83.49	85.4	83.49	85.13	473700	84.9416	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260604	5.555	6.695	5.51	6.37	11445900	6.37	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260604	5.69	5.95	5.66	5.82	693400	5.82	up	up	correct
ABNB.US	Airbnb Inc	20260604	136.01	137.235	133.19	133.72	3719700	133.72	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260604	2.295	2.43	2.27	2.29	334600	2.29	down	down	correct
ABR.US	PF	20260604	22.9	22.9	22.58	22.78	50780	22.3921	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260604	5.99	7.39	5.92	7.34	9193600	7.34	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260604	4.35	4.41	4.2	4.35	732411	4.35
ABVC.US	ABVC Biopharma Inc. Common Stock	20260604	1.32	1.46	1.25	1.44	192300	1.44	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260604	21.72	21.85	21.48	21.72	1122700	21.72
ACB.US	Aurora Cannabis Inc	20260604	3.44	3.609	3.43	3.51	673400	3.51	up	up	correct
ACET.US	Adicet Bio Inc	20260604	7.89	8.335	7.86	8.15	63300	8.15	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260604	89.21	90.38	88.25	88.34	2586400	88.34	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260604	16.36	16.55	16.35	16.44	59700	16.1546	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260604	19.53	19.74	19.53	19.58	20203	19.2346	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260604	25.88	26.84	25.08	25.21	3924800	25.21	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20260604	4.9	5.5	4.88	5.29	1290400	5.29	up	up	correct
ACIU.US	AC Immune SA	20260604	2.41	2.45	2.365	2.4	218565	2.4	down	down	correct
ACIW.US	ACI Worldwide Inc	20260604	42.73	42.9	41.95	42.36	756300	42.36	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260604	153.12	167.51	151.23	161.87	719700	161.87	up	up	correct
ACMR.US	ACM Research Inc	20260604	85.602	91.56	83.6	90.205	1667300	90.205	up	down	incorrect
ACNB.US	ACNB Corporation	20260604	53	54.23	52.79	54.13	71009	54.13	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260604	4.46	4.77	4.42	4.71	1065962	4.71	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260604	40.98	41.66	40.75	40.95	390000	40.95	down	down	correct
ACTG.US	Acacia Research Corporation	20260604	4.65	4.75	4.62	4.7	227922	4.7	up	up	correct
ACVA.US	ACV Auctions Inc	20260604	5.87	6.06	5.77	5.87	2866500	5.87
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260604	1.75	1.8	1.7203	1.77	35590	1.77	up	up	correct
ADAG.US	Adagene Inc	20260604	3.47	3.6	3.392	3.58	254200	3.58	up	up	correct
ADBE.US	Adobe Inc	20260604	263.02	265.94	258.33	258.42	5161900	258.42	down	down	correct
ADC.US	PA	20260604	17.01	17.11	17.01	17.033	10108	16.8577	up	up	correct
ADI.US	Analog Devices Inc	20260604	427.78	432.27	420.59	428.76	3376700	428.76	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260604	2.32	2.45	2.25	2.42	28600	2.42	up	up	correct
ADMA.US	ADMA Biologics Inc	20260604	7.83	8.14	7.83	7.98	2203200	7.98	up	up	correct
ADP.US	Automatic Data Processing Inc	20260604	234.36	237.11	230.07	231.31	2319000	229.5683	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260604	4	4.5313	3.991	4.52	4415800	18.08	up	up	correct
ADSK.US	Autodesk Inc	20260604	236.48	237.86	231.59	233.64	1923400	233.64	down	down	correct
ADTN.US	ADTRAN Inc	20260604	16.64	17.32	16.1	17.27	3069200	17.27	up	down	incorrect
ADTX.US	Aditxt Inc	20260604	0.08	0.0856	0.0686	0.077	28510840	0.077	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260604	89.39	91.33	88.82	89.7	223300	89.7	up	up	correct
ADV.US	Advantage Solutions Inc	20260604	36.25	39.79	36.16	38.26	130400	38.26	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260604	6.7	6.7	6.7	6.7	300	6.7
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260604	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260604	1.15	1.16	1.02	1.07	343000	1.07	down	down	correct
AEHR.US	Aehr Test Systems	20260604	105.34	119.47	103.18	116.58	1769400	116.58	up	up	correct
AEI.US	Alset EHome International Inc	20260604	1.4	1.49	1.395	1.46	14115	1.46	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260604	318.25	326.74	308.25	320.92	566400	320.92	up	up	correct
AEMD.US	Aethlon Medical Inc	20260604	2.05	2.23	2.04	2.13	309900	2.13	up	down	incorrect
AEP.US	American Electric Power Company Inc	20260604	127.37	127.97	125.96	127.79	4821300	127.79	up	up	correct
AEYE.US	AudioEye Inc	20260604	7.41	7.64	7.2	7.23	93500	7.23	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260604	22.49	22.505	22.49	22.5	36500	22.5	up	up	correct
AFCG.US	AFC Gamma Inc	20260604	3.5	3.71	3.45	3.66	116900	3.6035	up	up	correct
AFIB.US	Acutus Medical Inc	20260604	0.0002	0.0002	0.0002	0.0002	0	0.0002
AFRM.US	Affirm Holdings Inc	20260604	67.2	69.145	65.88	68.7	4697800	68.7	up	up	correct
AFYA.US	Afya Limited	20260604	14.44	14.66	14.2	14.32	55300	14.32	down	up	incorrect
AGEN.US	Agenus Inc	20260604	3.23	3.48	3.23	3.4	514600	3.4	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260604	28.12	29.32	27.94	28.79	648200	28.79	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260604	1.17	1.22	1.15	1.17	23900	1.17
AGNC.US	AGNC Investment Corp	20260604	10.21	10.41	10.21	10.29	15649300	10.1777	up	up	correct
AGNCM.US	AGNC Investment Corp	20260604	25.1	25.15	25.04	25.11	9130	24.5847	up	up	correct
AGNCN.US	AGNC Investment Corp	20260604	25.74	25.74	25.69	25.72	14500	25.1458	down	down	correct
AGNCO.US	AGNC Investment Corp	20260604	25.51	25.53	25.49	25.52	13000	24.9523	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260604	25.1	25.1395	25.0501	25.1046	13851	24.5524	up	up	correct
AGYS.US	Agilysys Inc	20260604	91.21	92.58	87.14	89.42	253500	89.42	down	down	correct
AHCO.US	AdaptHealth Corp	20260604	9.85	9.96	9.645	9.73	1245700	9.73	down	down	correct
AIHS.US	Senmiao Technology Limited	20260604	1.16	1.19	1.16	1.19	3600	1.19	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20260604	35.45	37.44	34.34	37.19	822510	37.19	up	up	correct
AIRG.US	Airgain Inc	20260604	6.9	7.3	6.88	7.22	79200	7.22	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260604	5.02	5.79	5.015	5.71	811500	5.71	up	up	correct
AIRT.US	Air T Inc	20260604	23	23.54	22.5001	22.5001	2246	22.5001	down	up	incorrect
AIRTP.US	Air T Inc	20260604	19.4	19.4	19.4	19.4	700	19.4
AKAM.US	Akamai Technologies Inc	20260604	157.07	160.88	154.7	158.98	4890900	158.98	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260604	0.968	1	0.96	0.97	2392900	0.97	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260604	19.56	21	19.285	19.89	151700	19.89	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260604	14.99	16.11	14.41	15.84	69100	15.84	up	up	correct
ALCO.US	Alico Inc	20260604	40.36	40.67	39.925	40.42	16906	40.3712	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260604	1.86	1.93	1.745	1.76	1073800	1.76	down	up	incorrect
ALEC.US	Alector Inc	20260604	1.79	1.915	1.79	1.81	449441	1.81	up	down	incorrect
ALF.US	Alfi Inc	20260604	10.86	10.86	10.86	10.86	48900	10.86
ALGM.US	Allegro MicroSystems Inc	20260604	51.02	54.4	50	53.62	2090800	53.62	up	up	correct
ALGN.US	Align Technology Inc	20260604	164.9	168.42	164.07	168.29	979600	168.29	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260604	5.31	5.5	5.18	5.34	169100	5.34	up	up	correct
ALGT.US	Allegiant Travel Company	20260604	84.76	86.1	83.79	84.47	461800	84.47	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260604	14.565	15.55	14.565	15.07	6521900	15.07	up	up	correct
ALKS.US	Alkermes plc	20260604	43.05	44.57	43.05	43.38	2307200	43.38	up	down	incorrect
ALKT.US	Alkami Technology Inc	20260604	17.06	17.3	16.17	16.18	1425000	16.18	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20260604	2.02	2.11	2	2.04	7340789	2.04	up	up	correct
ALLT.US	Allot Ltd	20260604	7.64	7.81	7.475	7.76	315176	7.76	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260604	297.22	310.53	293.85	303.64	1081400	303.64	up	up	correct
ALOT.US	AstroNova Inc	20260604	15.01	15.44	14.81	15.23	69700	15.23	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260604	0.0001	0.0001	0.0001	0.0001	1033	0.0001
ALRM.US	Alarm.com Holdings Inc	20260604	45.52	46.084	44.87	44.99	648000	44.99	down	down	correct
ALRS.US	Alerus Financial Corporation	20260604	28.38	28.91	27.95	28.71	297180	28.5038	up	up	correct
ALT.US	Altimmune Inc	20260604	2.84	2.995	2.84	2.92	2818700	2.92	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20260604	5.5	5.75	5.45	5.52	2006310	5.52	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260604	1.66	1.755	1.55	1.56	2844000	1.56	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260604	1.135	1.15	1.115	1.14	14100	1.14	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260604	41.25	42.79	41.25	42.37	115000	42.37	up	up	correct
AMAT.US	Applied Materials Inc	20260604	485.66	510.75	480.11	501.7	6729000	501.7	up	up	correct
AMBA.US	Ambarella Inc	20260604	71.05	73.29	68.57	72.05	1701500	72.05	up	up	correct
AMCX.US	AMC Networks Inc	20260604	9.42	9.97	9.42	9.75	482700	9.75	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260604	514.75	532.19	499.87	523.2	29110000	523.2	up	up	correct
AMGN.US	Amgen Inc	20260604	345.87	349.18	342.25	345.6	2907100	345.6	down	up	incorrect
AMKR.US	Amkor Technology Inc	20260604	71.27	75.76	69.7	73.82	6486700	73.82	up	up	correct
AMPG.US	AmpliTech Group Inc	20260604	5.165	6.1	5	5.88	9044400	5.88	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260604	18.28	18.895	18.28	18.7	459231	18.7	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260604	8.25	8.325	7.72	7.75	2661000	7.75	down	up	incorrect
AMRN.US	Amarin Corporation plc	20260604	14.55	15	13.6	13.8	296800	13.8	down	down	correct
AMSC.US	American Superconductor Corporation	20260604	45.64	47.24	45.19	46.4	1263800	46.4	up	up	correct
AMSF.US	AMERISAFE Inc	20260604	30.5	30.89	30.05	30.79	390300	30.393	up	up	correct
AMST.US	Amesite Inc	20260604	1.3	1.407	1.28	1.39	139000	1.39	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260604	22.01	22.72	21.79	22.54	266000	22.54	up	up	correct
AMTX.US	Aemetis Inc	20260604	2.4	2.485	2.39	2.46	635700	2.46	up	up	correct
AMZN.US	Amazon.com Inc	20260604	253.12	255.83	251.75	253.79	35609800	253.79	up	up	correct
ANAB.US	AnaptysBio Inc	20260604	50.81	52.455	50.67	51.67	324000	51.67	up	up	correct
ANDE.US	The Andersons Inc	20260604	73.1	74.31	72.6	72.97	260900	72.7566	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260604	0.4347	0.4347	0.4	0.4	422	0.4	down	down	correct
ANGI.US	Angi Inc	20260604	6.05	6.56	6.05	6.46	1232300	6.46	up	up	correct
ANGO.US	AngioDynamics Inc	20260604	11.32	12.15	11.29	12.03	231100	12.03	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20260604	14.59	15.07	14.535	14.79	59708	14.79	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260604	76	80.21	76	79.2	548900	79.2	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260604	2.5	2.68	2.5	2.62	92300	2.62	up	up	correct
ANNX.US	Annexon Inc	20260604	5.39	5.69	5.32	5.45	3229800	5.45	up	up	correct
ANY.US	Sphere 3D Corp	20260604	4.76	4.87	3.81	4.34	3030000	4.34	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20260604	49.01	52.47	47.38	50.25	868500	50.25	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20260604	9.6	9.965	9.51	9.94	27732	9.94	up	up	correct
APA.US	APA Corporation	20260604	37.56	38.42	37.41	38.22	3103000	37.9529	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260604	9.46	13.2774	9.46	10.2633	3265	10.2633	up	up	correct
APEI.US	American Public Education Inc	20260604	53.1	54.61	52.91	52.99	243565	52.99	down	up	incorrect
API.US	Agora Inc	20260604	4.86	5.025	4.76	4.83	454947	4.83	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260604	3.38	3.38	3.38	3.38	0	3.38
APM.US	Aptorum Group Limited	20260604	0.106	0.115	0.1014	0.109	554159	1.09	up	up	correct
APOG.US	Apogee Enterprises Inc	20260604	37.89	38.11	36.85	37.37	252100	37.1113	down	down	correct
APP.US	AppLovin Corporation	20260604	572.4	587	554.23	558.87	4960400	558.87	down	down	correct
APPF.US	AppFolio Inc	20260604	171.46	171.94	163.183	163.65	281300	163.65	down	down	correct
APPN.US	Appian Corporation	20260604	24.47	25.48	24.13	24.57	931500	24.57	up	up	correct
APPS.US	Digital Turbine Inc	20260604	8.53	9.46	8.39	9.32	9161600	9.32	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260604	0.75	0.807	0.75	0.775	51900	0.775	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260604	4.921	5.1	4.9	5.08	38500	5.08	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260604	1.35	1.4	1.35	1.37	1798	1.37	up	down	incorrect
APYX.US	Apyx Medical Corporation	20260604	3.79	4.35	3.79	4.29	535100	4.29	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260604	0.995	0.995	0.98	0.987	6100	0.987	down	down	correct
AQMS.US	Aqua Metals Inc	20260604	3.82	3.98	3.81	3.89	41000	3.89	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260604	4.05	4.22	4.05	4.14	1937700	4.14	up	up	correct
ARAY.US	Accuray Incorporated	20260604	0.35	0.37	0.34	0.37	1522300	0.37	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260604	1.05	1.13	1.04	1.07	3573864	1.07	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260604	0.0738	0.0738	0.0738	0.0738	3019	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260604	3.39	3.53	3.31	3.5	16500	3.5	up	up	correct
ARCB.US	ArcBest Corporation	20260604	143	146.31	141.97	146.08	242000	146.08	up	down	incorrect
ARCC.US	Ares Capital Corporation	20260604	18.74	18.96	18.74	18.9	5027200	18.429	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260604	7.58	8.19	7.58	8.04	704300	8.04	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260604	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20260604	5.5	5.545	5.38	5.4	2572500	5.4	down	down	correct
AREC.US	American Resources Corporation	20260604	2.4	2.51	2.34	2.38	2373700	2.38	down	down	correct
ARGX.US	argenx SE	20260604	826.72	850.25	822	842.27	228900	842.27	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260604	6.55	6.725	6.55	6.64	795800	6.64	up	up	correct
ARKO.US	Arko Corp	20260604	7.59	7.79	7.515	7.76	443300	7.76	up	up	correct
ARKR.US	Ark Restaurants Corp	20260604	6.25	6.25	6.25	6.25	202	6.25
ARLP.US	Alliance Resource Partners L.P	20260604	25.48	26.27	25.44	26	444800	26	up	down	incorrect
AROW.US	Arrow Financial Corporation	20260604	36.31	37.08	36.31	36.91	33641	36.91	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260604	14.31	14.83	14.01	14.22	533500	14.22	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260604	0.132	0.132	0.132	0.132	34339	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260604	21.44	22.075	21.27	21.95	1173400	21.95	up	up	correct
ARRY.US	Array Technologies Inc	20260604	8.64	9.545	8.43	9.09	10754900	9.09	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260604	1.41	1.5396	1.37	1.43	438188	1.43	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260604	32.45	32.85	32.08	32.43	23884	32.43	down	down	correct
ARTW.US	Art's	20260604	2.575	2.72	2.56	2.62	22945	2.62	up	up	correct
ARVN.US	Arvinas Inc	20260604	7.83	7.95	7.71	7.74	574900	7.74	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260604	73.45	75.89	72.01	75.16	1130300	75.16	up	up	correct
ASLE.US	AerSale Corporation	20260604	6.3	6.386	6.235	6.35	300800	6.35	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20260604	24.57	25.05	23.88	24.11	215200	24.11	down	down	correct
ASML.US	ASML Holding N.V	20260604	1679.8	1779.285	1672.43	1757.47	2248204	1757.47	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260604	51.94	51.985	50.55	51.1	1632081	50.9455	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260604	10.82	10.83	10.77	10.83	1600	10.83	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260604	11.23	11.28	11.05	11.05	4376	11.05	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20260604	6.25	6.44	6.165	6.165	922	6.165	down	down	correct
ASPU.US	Aspen Group Inc	20260604	0.3499	0.3499	0.3155	0.3155	45056	0.3155	down	down	correct
ASRT.US	Assertio Holdings Inc	20260604	23.4449	23.4643	23.4403	23.4611	1052800	23.4611	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20260604	3.765	3.8	3.765	3.78	2140	3.78	up	up	correct
ASTC.US	Astrotech Corporation	20260604	37.5	46.75	36.98	38.45	2424210	38.45	up	up	correct
ASTE.US	Astec Industries Inc	20260604	51.73	52.31	51.15	51.57	352700	51.57	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260604	5.53	5.735	5.44	5.48	780409	5.48	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260604	0.1001	0.1001	0.1001	0.1001	2805	0.1001
ASTS.US	AST SpaceMobile Inc	20260604	103.35	111.57	101.1	107.29	16849000	107.29	up	up	correct
ASUR.US	Asure Software Inc	20260604	9.07	9.37	8.94	9.1	109800	9.1	up	up	correct
ASYS.US	Amtech Systems Inc	20260604	20.38	22.47	19.58	21.91	380100	21.91	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260604	4.5	4.745	4.423	4.5	4553800	4.5
ATCX.US	Atlas Technical Consultants Inc	20260604	4.131	4.27	3.77	4.04	28400	4.04	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260604	7.79	8.05	7.77	7.92	2134500	7.92	up	up	correct
ATER.US	Aterian Inc	20260604	1.03	1.13	1.03	1.08	209200	1.08	up	down	incorrect
ATEX.US	Anterix Inc	20260604	64.53	68	63	67.95	293855	67.95	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20260604	3.97	3.99	3.88	3.9	24100	3.9	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260604	76.93	82.56	76.59	82.22	139700	82.22	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260604	25.052	25.2	25.052	25.19	8000	24.8102	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260604	23.53	24.54	23.5	23.57	47400	23.57	up	up	correct
ATLO.US	Ames National Corporation	20260604	28.89	29.38	28.85	29.17	76000	29.17	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260604	0.058	0.058	0.058	0.058	0	0.058
ATNI.US	ATN International Inc	20260604	26.2	26.77	25.56	25.89	56200	25.6189	down	down	correct
ATOM.US	Atomera Incorporated	20260604	8.85	9.28	8.66	9.05	853100	9.05	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260604	4.67	4.865	4.65	4.85	46839	4.85	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260604	9.54	10.45	9.54	10.27	94400	10.27	up	up	correct
ATRC.US	AtriCure Inc	20260604	26.69	28.12	26.69	27.27	839400	27.27	up	up	correct
ATRO.US	Astronics Corporation	20260604	84.33	88.63	83.5601	87.33	635898	69.6967	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260604	0.35	0.44	0.35	0.3534	1732	0.3534	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260604	36.95	37.9	36.87	37.76	1627200	37.76	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260604	25.34	25.34	25.26	25.26	800	24.9872	down	down	correct
AUDC.US	AudioCodes Ltd	20260604	9.91	10.19	9.9	10.17	68300	10.17	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260604	1.16	1.37	1.16	1.3	194825	1.3	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260604	15.64	16.66	15.62	16.37	2629000	16.37	up	up	correct
AUR.US	Aurora Innovation Inc	20260604	6.895	7.15	6.83	6.84	15617200	6.84	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260604	7.04	7.07	6.75	6.8	492043	6.8	down	down	correct
AUROW.US	Aurora Innovation Inc	20260604	0.4117	0.47	0.4117	0.45	41999	0.45	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260604	1.64	1.755	1.635	1.66	1272824	1.66	up	up	correct
AUUD.US	Auddia Inc	20260604	1.39	1.8	1.38	1.48	17924200	1.48	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260604	6.8	7.115	6.535	6.63	1709300	6.63	down	down	correct
AVAV.US	AeroVironment Inc	20260604	190.95	205.55	189.12	204.4	1021700	204.4	up	up	correct
AVGO.US	Broadcom Inc	20260604	408.99	426.48	403.01	418.91	80979400	418.2156	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260604	4.26	4.45	4.26	4.42	190300	4.42	up	up	correct
AVNW.US	Aviat Networks Inc	20260604	18	19.65	18	19.35	255300	19.35	up	up	correct
AVO.US	Mission Produce Inc	20260604	11.2	11.225	10.45	10.62	1177835	10.62	down	down	correct
AVPT.US	Avepoint Inc	20260604	11.03	11.185	10.75	10.89	3062800	10.89	down	down	correct
AVT.US	Avnet Inc	20260604	90.74	91.96	88.06	88.11	2259900	88.11	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260604	13.71	14.37	13.285	13.61	1353600	13.61	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260604	2.68	2.91	2.65	2.82	937700	2.82	up	up	correct
AWRE.US	Aware Inc	20260604	1.31	1.48	1.31	1.44	30100	1.44	up	up	correct
AXGN.US	AxoGen Inc	20260604	41.29	43.3	41.2	42.39	1043700	42.39	up	up	correct
AXON.US	Axon Enterprise Inc	20260604	485	515.8	477.25	513.2	1287700	513.2	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260604	233.8	236.46	229.072	231.48	557800	231.48	down	down	correct
AXTI.US	AXT Inc	20260604	103.29	112.99	101.5	105.99	5558500	105.99	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260604	2.17	2.17	2.08	2.12	16200	2.12	down	up	incorrect
AZN.US	AstraZeneca PLC	20260604	180.58	183.37	180.24	181.8	2030300	181.8	up	up	correct
BAC.US	PQ	20260604	16.74	16.89	16.72	16.78	85371	16.78	up	up	correct
BAND.US	Bandwidth Inc	20260604	64.585	73.73	63.84	73.19	1607562	73.19	up	up	correct
BANF.US	BancFirst Corporation	20260604	108.35	111.14	108.35	110.08	226100	109.5996	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260604	26.25	26.25	26.25	26.25	321	25.7981
BANR.US	Banner Corporation	20260604	63.7	64.95	63.7	64.61	172700	64.61	up	up	correct
BANX.US	StoneCastle Financial Corp	20260604	19.78	19.85	19.66	19.71	26700	19.4102	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260604	3.29	3.82	2.31	2.46	3193200	2.46	down	down	correct
BATRA.US	The Liberty Braves Group	20260604	52.57	53.5	52.57	53.41	47400	53.41	up	up	correct
BATRK.US	The Liberty Braves Group	20260604	48.86	49.778	48.33	49.28	347000	49.28	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260604	6.26	6.47	6.23	6.23	1281100	6.23	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20260604	7.85	8.01	7.76	7.98	1502100	7.98	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20260604	19.78	21.77	18.79	19.96	30500	19.96	up	up	correct
BBIG.US	Vinco Ventures Inc	20260604	0.0022	0.0022	0.0022	0.0022	1163	0.0022
BBIO.US	BridgeBio Pharma Inc	20260604	66	68.48	65.145	67.33	1968900	67.33	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260604	1.26	1.31	1.22	1.25	18800	1.25	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20260604	19	19.15	18.08	18.08	1163	18.08	down	down	correct
BBSI.US	Barrett Business Services Inc	20260604	32.97	35.13	32.33	32.5	323921	32.5	down	down	correct
BCAB.US	BioAtla Inc	20260604	3.42	3.59	3.39	3.49	252224	3.49	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20260604	11.11	11.46	11.1	11.33	164800	11.33	up	up	correct
BCDA.US	BioCardia Inc	20260604	0.89	0.94	0.89	0.92	43000	0.92	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260604	0.7925	0.8469	0.77	0.7931	9106	0.7931	up	up	correct
BCML.US	BayCom Corp	20260604	30.95	31.62	30.87	31.39	53600	31.0985	up	up	correct
BCOR.US	Blucora Inc	20260604	24.8	24.8	24.8	24.8	200	24.7737
BCOW.US	1895 Bancorp of Wisconsin Inc	20260604	10.85	10.85	10.828	10.85	2199	10.85
BCPC.US	Balchem Corporation	20260604	159	159.7	155.87	158.02	173400	158.02	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260604	8.38	8.51	8.31	8.47	3465400	8.47	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260604	3.37	3.37	3.24	3.26	102400	3.26	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260604	4.21	4.33	4.21	4.27	210000	4.27	up	down	incorrect
BDSX.US	Biodesix Inc	20260604	15.91	16.71	15.91	16.5	41700	16.5	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260604	2.07	2.21	2.07	2.09	632200	2.09	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260604	29.9	34.02	29.8	32.84	4393800	32.84	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260604	0.89	0.942	0.882	0.906	614900	0.906	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260604	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260604	1.42	1.46	1.41	1.42	320300	1.42
BELFA.US	Bel Fuse Inc	20260604	248.58	250	238.04	246.75	109400	246.687	down	down	correct
BELFB.US	Bel Fuse Inc	20260604	275.89	280.36	269	276.54	187300	276.4707	up	up	correct
BFC.US	Bank First Corporation	20260604	138.14	140.77	137.72	139.91	62600	139.3781	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260604	0.991	1.05	0.971	0.995	118400	0.995	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260604	0.063	0.063	0.063	0.063	0	0.063
BFST.US	Business First Bancshares Inc	20260604	28.11	28.61	28.11	28.4	197600	28.4	up	up	correct
BHF.US	Brighthouse Financial Inc	20260604	62.43	62.64	62.165	62.36	640700	62.36	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260604	15.89	16.02	15.89	16	15300	16	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260604	10.92	10.975	10.9	10.96	20100	10.6718	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20260604	12.26	12.34	12.26	12.28	25800	11.9445	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260604	15.49	15.63	15.48	15.56	29800	15.1408	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260604	15.12	15.29	15.12	15.29	20800	14.8762	up	up	correct
BIDU.US	Baidu Inc	20260604	132.05	135.78	131.89	134.8	2860000	134.8	up	up	correct
BIIB.US	Biogen Inc	20260604	198	199.9	196.35	196.45	719100	196.45	down	up	incorrect
BILI.US	Bilibili Inc	20260604	18.21	18.49	18	18.01	2191400	18.01	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20260604	0.451	0.468	0.441	0.455	121700	0.455	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260604	4.1	4.36	4.03	4.13	200451	4.13	up	up	correct
BIVI.US	BioVie Inc	20260604	1.62	1.78	1.55	1.72	206702	1.72	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260604	4.65	6.21	4.65	5.3	2349000	5.3	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260604	44.31	44.96	42.65	42.9	422800	42.9	down	down	correct
BKNG.US	Booking Holdings Inc	20260604	168.5	171.22	166.36	167.49	6666200	167.07	down	down	correct
BKR.US	Baker Hughes Company	20260604	64.24	66.24	63.88	66.11	6407200	66.11	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260604	15.89	16.34	15.665	16.2	4549	15.9586	up	up	correct
BKYI.US	BIO	20260604	4.14	4.43	4.1	4.27	2200	4.27	up	up	correct
BL.US	BlackLine Inc	20260604	29.65	30.16	28.6	28.71	854900	28.71	down	down	correct
BLBD.US	Blue Bird Corporation	20260604	72.78	72.81	71.59	71.95	294900	71.95	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260604	5.83	6.19	5.75	6.07	9686300	6.07	up	up	correct
BLFS.US	BioLife Solutions Inc	20260604	27.42	28.07	26.95	27.09	520100	27.09	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260604	1.1829	1.19	1.1001	1.13	66500	1.13	down	down	correct
BLKB.US	Blackbaud Inc	20260604	29.33	29.66	28.33	28.37	755700	28.37	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260604	7.57	7.63	7.12	7.14	2126500	7.14	down	down	correct
BLNK.US	Blink Charging Co	20260604	0.768	0.785	0.75	0.7556	1157450	0.7556	down	down	correct
BLRX.US	BioLineRx Ltd	20260604	3.25	3.36	3.18	3.36	20900	3.36	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260604	7.9	8.415	7.8199	8.38	1359269	8.38	up	up	correct
BMBL.US	Bumble Inc	20260604	3.015	3.15	2.92	2.99	4938548	2.99	down	down	correct
BMEA.US	Biomea Fusion Inc	20260604	1.34	1.48	1.335	1.37	1482685	1.37	up	up	correct
BMRA.US	Biomerica Inc	20260604	2.08	2.17	2.08	2.15	11700	2.15	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260604	25.45	25.91	25.25	25.78	68900	25.78	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260604	55.51	57.05	55.11	56.47	2077400	56.47	up	up	correct
BNGO.US	Bionano Genomics Inc	20260604	1.3	1.32	1.26	1.26	130900	1.26	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20260604	9.05	9.425	9.05	9.16	18600	9.16	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260604	10.55	11.3	10.55	11.05	44900	11.05	up	up	correct
BNTX.US	BioNTech SE	20260604	88.96	91.085	88.914	89.59	861000	89.59	up	up	correct
BOKF.US	BOK Financial Corporation	20260604	126.92	129.01	126.59	128.65	169200	128.65	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260604	4.58	4.955	4.58	4.76	15687	4.76	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260604	1.26	1.27	1.178	1.269	54900	1.269	up	up	correct
BOOM.US	DMC Global Inc	20260604	6.77	6.77	6.54	6.75	344100	6.75	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260604	4.25	4.27	4.16	4.21	36300	4.21	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260604	22.84	23	22.83	22.94	10000	22.94	up	up	correct
BOXL.US	Boxlight Corporation	20260604	0.8699	0.8699	0.7667	0.7839	15271	4.7034	down	down	correct
BPOP.US	Popular Inc	20260604	150.33	153.29	149.53	152.77	565500	152.77	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260604	25.07	25.09	25.07	25.09	1289	24.8373	up	up	correct
BPRN.US	The Bank of Princeton	20260604	34.6	34.75	34.16	34.63	7600	34.63	up	up	correct
BPTH.US	Bio	20260604	0.04	0.04	0.03	0.03	36000	0.03	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260604	16.64	16.9	16.64	16.72	14600	16.72	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260604	13.66	13.66	13.6	13.63	10800	13.63	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260604	15.181	15.181	15.13	15.14	7000	15.14	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260604	15.5	15.553	15.36	15.48	10100	15.48	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260604	1.73	1.74	1.6724	1.72	38836	1.72	down	down	correct
BRID.US	Bridgford Foods Corporation	20260604	7.4	7.4	7.4	7.4	0	7.4
BRKR.US	Bruker Corporation	20260604	63.82	64.54	59.22	59.97	5790000	59.917	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260604	1.23	1.23	1.2	1.22	25000	1.22	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260604	0.3463	0.4186	0.335	0.4143	2947060	0.4143	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260604	23.825	24.29	23.05	23.14	2442500	23.14	down	down	correct
BSBK.US	Bogota Financial Corp	20260604	9.29	9.29	8.91	8.91	15998	8.91	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260604	14.43	14.64	14.24	14.49	17897	14.49	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260604	0.001	0.001	0.001	0.001	552100	0.001
BSRR.US	Sierra Bancorp	20260604	38.08	39.08	37.77	38.91	35600	38.91	up	up	correct
BSVN.US	Bank7 Corp	20260604	44.1	44.55	44	44.55	9100	44.2867	up	up	correct
BSY.US	Bentley Systems Incorporated	20260604	33.36	33.955	32.96	33.06	2565200	33.06	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260604	1.16	1.27	1.152	1.23	791700	1.23	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260604	1.17	1.23	1.17	1.18	26594	1.18	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260604	0.199	0.199	0.199	0.199	0	0.199
BTBT.US	Bit Digital Inc	20260604	1.76	1.88	1.745	1.85	21627200	1.85	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20260604	1.34	1.45	1.332	1.42	632200	1.42	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260604	9.15	9.33	9.09	9.21	546300	9.0991	up	down	incorrect
BUSE.US	First Busey Corporation	20260604	27.29	27.566	27.17	27.44	782390	27.1986	up	up	correct
BVS.US	Bioventus Inc	20260604	8.502	9.11	8.502	8.7	836200	8.7	up	up	correct
BWAY.US	BrainsWay Ltd	20260604	14.01	14.4	13.95	14.27	59300	14.27	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260604	18.73	19.09	18.65	19.08	52600	19.08	up	up	correct
BWEN.US	Broadwind Inc	20260604	3.97	4.26	3.9	4.18	433271	4.18	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260604	51.94	53.49	51.94	53.24	53513	53.24	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260604	32.08	32.93	31.96	32.72	104126	32.72	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260604	18.54	18.55	18.11	18.14	72600	18.14	down	down	correct
BYFC.US	Broadway Financial Corporation	20260604	9.67	9.67	9.55	9.55	1700	9.55	down	down	correct
BYND.US	Beyond Meat Inc	20260604	0.731	0.798	0.726	0.786	34224400	0.786	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20260604	6.09	6.4	6.07	6.33	305300	6.33	up	up	correct
BYSI.US	BeyondSpring Inc	20260604	1.73	1.77	1.684	1.71	14700	1.71	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260604	14.16	14.525	14.145	14.24	3594300	14.24	up	up	correct
BZUN.US	Baozun Inc	20260604	2.64	2.695	2.602	2.67	142700	2.67	up	up	correct
CAAS.US	China Automotive Systems Inc	20260604	4.46	4.56	4.41	4.45	18900	4.45	down	down	correct
CABA.US	Cabaletta Bio Inc	20260604	3.52	3.61	3.36	3.51	3825900	3.51	down	down	correct
CAC.US	Camden National Corporation	20260604	49.17	50.54	49.17	50.38	53800	49.987	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20260604	545.24	555.23	536.53	548.4	68800	548.4	up	down	incorrect
CADCX.US	CADCX	20260604	23.85	23.85	23.85	23.85	0	23.7001
CADEX.US	CADEX	20260604	23.95	23.95	23.95	23.95	0	23.7819
CADFX.US	CION Ares Diversified Credit Fund W	20260604	24.2	24.2	24.2	24.2	0	24.0339
CADL.US	Candel Therapeutics Inc. Common Stock	20260604	8.75	9.5699	8.75	9.27	2853648	9.27	up	up	correct
CADSX.US	CADSX	20260604	24.06	24.06	24.06	24.06	0	23.901
CADUX.US	CADUX	20260604	24.17	24.17	24.17	24.17	0	23.9938
CADWX.US	CADWX	20260604	24.01	24.01	24.01	24.01	0	23.845
CAKE.US	The Cheesecake Factory Incorporated	20260604	65.03	65.59	63.08	63.84	921700	63.84	down	down	correct
CALA.US	Calithera Biosciences Inc	20260604	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260604	75.84	76.65	74.37	74.46	762600	74.46	down	up	incorrect
CAMP.US	CalAmp Corp	20260604	4.19	4.61	4.19	4.3	61900	4.3	up	up	correct
CAMT.US	Camtek Ltd	20260604	176.04	184.8	173.43	181.16	320000	181.16	up	up	correct
CAN.US	Canaan Inc	20260604	0.37	0.405	0.36	0.389	8676300	0.389	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260604	27.78	28.5	27.51	27.95	584200	27.95	up	up	correct
CAR.US	Avis Budget Group Inc	20260604	175.5	181	172.82	176.8	2419900	176.8	up	up	correct
CARE.US	Carter Bankshares Inc	20260604	27.59	28.6	27.34	28.4	298800	28.4	up	up	correct
CARG.US	CarGurus Inc	20260604	27.88	28.49	27.34	27.37	1010900	27.37	down	down	correct
CARV.US	Carver Bancorp Inc	20260604	1.48	1.48	1.35	1.42	9891	1.42	down	down	correct
CASH.US	Meta Financial Group Inc	20260604	78.91	80.03	77.95	79.05	296800	79.0015	up	up	correct
CASS.US	Cass Information Systems Inc	20260604	46.19	47.16	46.11	47.07	73200	46.75	up	up	correct
CASY.US	Casey's General Stores Inc	20260604	775.98	780.34	757.58	761.57	448000	761.57	down	up	incorrect
CATY.US	Cathay General Bancorp	20260604	57.21	58.36	57.21	58.18	436500	58.18	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260604	19.89	20.09	19.8	20.07	363100	20.07	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260604	0.77	0.8	0.75	0.75	127900	0.75	down	down	correct
CBFV.US	CB Financial Services Inc	20260604	33.85	34.29	33.85	34.29	1686	34.29	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20260604	17.9	18.87	17.43	18.45	157800	18.45	up	up	correct
CBNK.US	Capital Bancorp Inc	20260604	31.9	32.62	31.78	32.59	88800	32.59	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260604	285.49	288.89	282.5	286.03	1708900	286.03	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260604	33.67	33.81	32.43	33	689100	32.8384	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260604	52.06	52.75	51.95	52.45	1203500	52.175	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260604	11.24	11.55	11.198	11.51	167500	11.1612	up	up	correct
CCB.US	Coastal Financial Corporation	20260604	68.93	70.59	68.93	70.28	87008	70.28	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260604	44.18	45.15	44.09	44.25	123159	44.25	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260604	3.97	4.445	3.97	4.17	1548800	4.17	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260604	25.53	25.84	25.4	25.8	70200	25.4025	up	up	correct
CCEL.US	Cryo	20260604	3.5	3.51	3.5	3.5	4200	3.5
CCEP.US	Coca	20260604	94.11	94.8	91.98	92.02	3361600	92.02	down	up	incorrect
CCLFX.US	CCLFX	20260604	10.43	10.43	10.43	10.43	0	10.1953
CCNE.US	CNB Financial Corporation	20260604	30.2	31.03	29.99	31	128100	31	up	up	correct
CCNEP.US	CNB Financial Corporation	20260604	24.75	24.75	24.738	24.738	700	24.738	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20260604	16.61	17.43	16.61	17.29	581700	17.29	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260604	13.13	13.19	13.12	13.19	1312000	13.19	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260604	33.92	34.97	33.92	34.36	180600	34.36	up	up	correct
CCXI.US	ChemoCentryx Inc	20260604	10.22	10.22	10.22	10.22	0	10.22
CD.US	Chindata Group Holdings Limited	20260604	8.04	8.51	6.12	6.51	225800	6.51	down	down	correct
CDLX.US	Cardlytics Inc	20260604	0.63	0.665	0.595	0.61	54870	6.1	down	up	incorrect
CDNA.US	CareDx Inc	20260604	22.77	24.02	22.36	23.12	1604000	23.12	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260604	407.73	415.83	401.93	411.68	2998700	411.68	up	up	correct
CDW.US	CDW Corporation	20260604	139.6	140.77	137.7	139.45	2290200	139.45	down	down	correct
CDXS.US	Codexis Inc	20260604	2.73	2.91	2.72	2.8	1155300	2.8	up	up	correct
CDZI.US	Cadiz Inc	20260604	4.5	4.66	4.5	4.56	337890	4.56	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260604	21.75	22.757	21.75	22.757	13500	22.2092	up	up	correct
CEDAX.US	CEDAX	20260604	21.79	21.79	21.79	21.79	0	21.5178
CEDTX.US	CEDTX	20260604	21.63	21.63	21.63	21.63	0	21.3862
CELC.US	Celcuity Inc	20260604	88.59	93.18	85.39	92.47	3841600	92.47	up	down	incorrect
CELH.US	Celsius Holdings Inc	20260604	30.16	30.3	27.47	27.75	18435100	27.75	down	down	correct
CELU.US	Celularity Inc	20260604	1.05	1.075	0.9751	0.995	192329	0.995	down	down	correct
CELUW.US	Celularity Inc	20260604	0.005	0.006	0.004	0.006	26500	0.006	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260604	0.022	0.0271	0.0208	0.0243	68264	0.0243	up	up	correct
CENT.US	Central Garden & Pet Company	20260604	38.24	39.64	37.98	39.58	159458	39.58	up	up	correct
CENTA.US	Central Garden & Pet Company	20260604	33.87	34.86	33.76	34.82	381700	34.82	up	up	correct
CENX.US	Century Aluminum Company	20260604	65.97	69.2	65.01	66.43	1344000	66.43	up	up	correct
CERS.US	Cerus Corporation	20260604	2.7	2.84	2.67	2.79	3134400	2.79	up	up	correct
CERT.US	Certara Inc	20260604	5.69	5.91	5.555	5.61	3763300	5.61	down	down	correct
CETX.US	Cemtrex Inc	20260604	0.5987	0.5987	0.5318	0.5451	303953	5.451	down	up	incorrect
CEVA.US	CEVA Inc	20260604	48.96	50.96	46.81	49.58	1494600	49.58	up	down	incorrect
CFBK.US	CF Bankshares Inc	20260604	28.75	29.25	28.7	28.84	63000	28.7582	up	up	correct
CFFI.US	C&F Financial Corporation	20260604	70.45	72.79	70.45	72.79	2348	72.3374	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260604	7.77	7.85	7.71	7.82	595500	7.82	up	up	correct
CG.US	The Carlyle Group Inc	20260604	42.97	43.97	42.64	43.53	5345100	43.53	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260604	16.14	16.42	16.14	16.15	18700	16.15	up	up	correct
CGBD.US	TCG BDC Inc	20260604	10.58	10.81	10.58	10.79	499900	10.4423	up	up	correct
CGC.US	Canopy Growth Corporation	20260604	1.035	1.08	1.03	1.04	4670700	1.04	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260604	22.28	22.28	22.28	22.28	0	21.8875
CGEM.US	Cullinan Oncology Inc	20260604	15.21	15.84	14.33	14.43	983900	14.43	down	down	correct
CGEN.US	Compugen Ltd	20260604	2.2	2.26	2.2	2.22	574906	2.22	up	up	correct
CGNT.US	Cognyte Software Ltd	20260604	9.17	9.5492	9.08	9.25	963677	9.25	up	up	correct
CGNX.US	Cognex Corporation	20260604	64.73	65.9	64.24	64.67	1840700	64.67	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260604	13.95	14.09	13.84	14.07	15400	13.8912	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260604	1.36	1.5	1.35	1.36	1821900	1.36
CHCI.US	Comstock Holding Companies Inc	20260604	15.61	15.96	15.37	15.91	13400	15.91	up	up	correct
CHCO.US	City Holding Company	20260604	124.9	126.48	124.33	125.76	78900	124.9445	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260604	87.5	87.69	85.83	86.16	590500	86.16	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260604	78.44	78.92	77.2	77.54	189300	77.54	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260604	12.65	12.88	12.63	12.83	126500	12.6425	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260604	134.94	138.62	134.34	136.46	1592300	136.46	up	up	correct
CHMG.US	Chemung Financial Corporation	20260604	68.42	70	68.1	69.77	54200	69.4371	up	up	correct
CHNR.US	China Natural Resources Inc	20260604	4.86	4.86	3.96	4.67	160000	4.67	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260604	1.5	1.59	1.495	1.575	839700	1.575	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20260604	183.04	187.97	182.58	184.59	1400400	183.96	up	down	incorrect
CHSCL.US	CHS Inc	20260604	25.68	25.85	25.68	25.8	11276	25.3324	up	up	correct
CHSCM.US	CHS Inc	20260604	24.955	25	24.91	24.9709	16562	24.5502	up	up	correct
CHSCN.US	CHS Inc	20260604	25.175	25.2299	25.1	25.2	17373	24.7551	up	up	correct
CHSCO.US	CHS Inc	20260604	26.16	26.2	26.07	26.15	10486	25.6617	down	down	correct
CHSCP.US	CHS Inc	20260604	27.55	27.6999	27.55	27.55	5411	27.0573
CHTR.US	Charter Communications Inc	20260604	131.56	132.94	126.7	129.05	4247300	129.05	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260604	9.05	9.08	9	9.03	151300	8.9167	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260604	13.12	13.3	13.05	13.24	133800	13.041	up	down	incorrect
CIFR.US	Cipher Mining Inc	20260604	25.015	26.33	24.17	25.55	25965304	25.55	up	up	correct
CIGI.US	Colliers International Group Inc	20260604	96.91	98.6	96.59	97.5	141900	97.3424	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260604	160.29	162.38	160	160.66	851900	159.7843	up	up	correct
CIVB.US	Civista Bancshares Inc	20260604	25.58	26.21	25.58	26.08	67700	26.08	up	up	correct
CIZN.US	Citizens Holding Company	20260604	9.54	9.54	9.54	9.54	29	9.54
CLAR.US	Clarus Corporation	20260604	2.9	2.91	2.82	2.86	76800	2.86	down	down	correct
CLBK.US	Columbia Financial Inc	20260604	19.99	20.33	19.99	20.25	373814	9.2045	up	up	correct
CLBT.US	Cellebrite DI	20260604	14.29	14.64	14.1	14.29	1503400	14.29
CLDX.US	Celldex Therapeutics Inc	20260604	30.1	30.62	29.83	29.93	592000	29.93	down	down	correct
CLFD.US	Clearfield Inc	20260604	43.55	45.51	42.04	44.49	280100	44.49	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260604	0.391	0.406	0.38	0.395	57300	0.395	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260604	4.35	4.48	4.28	4.28	17500	4.28	down	down	correct
CLLS.US	Cellectis S.A	20260604	3.083	3.203	3.05	3.15	102000	3.15	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260604	37.05	37.73	36.55	37.41	609800	37.41	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260604	2.01	2.04	1.99	2.01	985100	2.01
CLNN.US	Clene Inc	20260604	5.79	6	5.65	5.82	59700	5.82	up	up	correct
CLOV.US	Clover Health Investments Corp	20260604	3.65	4.015	3.63	3.99	7458580	3.99	up	up	correct
CLPS.US	CLPS Incorporation	20260604	0.9	0.9	0.9	0.9	800	0.9
CLPT.US	ClearPoint Neuro Inc	20260604	13.26	15.1	13.25	14.32	1071500	14.32	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260604	2.64	2.8	2.6	2.75	137202	2.75	up	up	correct
CLRO.US	ClearOne Inc	20260604	3.25	3.34	3.12	3.34	6300	3.34	up	up	correct
CLSK.US	CleanSpark Inc	20260604	16.82	17.165	16.325	16.78	18454000	16.78	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260604	16.01	16.01	16.01	16.01	3400	16.01
CLVR.US	Clever Leaves Holdings Inc	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260604	1.215	1.22	1.16	1.16	7483	1.16	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20260604	0.3997	0.3997	0.3	0.31	5764	0.31	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260604	14.01	14.5	13.01	14.08	1679300	14.08	up	up	correct
CMCSA.US	Comcast Corporation	20260604	23.96	24.25	23.13	23.33	45296700	23.0164	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260604	3.24	3.4	3.2	3.28	10700	3.28	up	up	correct
CME.US	CME Group Inc	20260604	256.23	259.04	254.33	256.06	3688500	254.7392	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260604	1.735	1.84	1.71	1.8	31700	1.8	up	up	correct
CMPR.US	Cimpress plc	20260604	97.38	99.03	96.4	96.97	168800	96.97	down	down	correct
CMPS.US	COMPASS Pathways plc	20260604	12.6	13.82	12.528	13.05	3532723	13.05	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260604	2.07	2.175	2.07	2.13	4479009	2.13	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260604	5.53	5.74	5.38	5.4	202400	5.4	down	down	correct
CNDT.US	Conduent Incorporated	20260604	1.62	1.74	1.62	1.67	915400	1.67	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260604	0.65	0.74	0.65	0.72	2300	0.72	up	up	correct
CNEY.US	CN Energy Group. Inc	20260604	0.976	1.01	0.916	1	96200	1	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260604	29.76	30.69	29.72	30.6	300400	30.6	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260604	24.89	25	24.89	24.975	11400	24.975	up	up	correct
CNRLX.US	CNRLX	20260604	16.71	16.71	16.71	16.71	0	16.71
CNROX.US	CNROX	20260604	4.7	4.7	4.7	4.7	0	4.3938
CNSP.US	CNS Pharmaceuticals Inc	20260604	4.86	5.34	4.85	5.28	21200	5.28	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260604	39.81	39.88	39.7	39.8	1972661	39.8	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260604	2.27	2.38	2.25	2.3	357327	2.3	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260604	2.05	2.23	2.01	2.03	589900	2.03	down	down	correct
CNTY.US	Century Casinos Inc	20260604	1.36	1.45	1.36	1.45	80911	1.45	up	up	correct
CNXC.US	Concentrix Corporation	20260604	28.62	29.48	27.8	28.57	1403700	28.1012	down	down	correct
CNXN.US	PC Connection Inc	20260604	70.41	71.84	69.28	71.51	100100	71.51	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260604	74.73	75.39	73.22	73.98	744000	73.98	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260604	1.06	1.12	1.02	1.05	200800	1.05	down	down	correct
CODA.US	Coda Octopus Group Inc	20260604	12.41	12.97	12.17	12.61	83500	12.61	up	up	correct
CODX.US	Co	20260604	4.82	6.5499	4.3719	5.76	1930682	5.76	up	down	incorrect
COF.US	PN	20260604	15.45	15.565	15.45	15.53	28459	15.53	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260604	30.96	31.41	30.945	31.37	78761	31.0907	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20260604	32.49	33.615	32.07	32.79	1600253	32.79	up	down	incorrect
COHR.US	Coherent Inc	20260604	398.7	432.51	380.2	421.9	6032700	421.9	up	down	incorrect
COHU.US	Cohu Inc	20260604	54	57.42	53.5	55.88	1226600	55.88	up	down	incorrect
COIN.US	Coinbase Global Inc	20260604	164.19	166.5	161.89	164.13	8499400	164.13	down	up	incorrect
COKE.US	Coca	20260604	178.57	180	169.5	170.27	400100	170.0314	down	down	correct
COLB.US	Columbia Banking System Inc	20260604	28.87	29.58	28.87	29.5	2923400	29.5	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260604	31.61	32.81	31.61	32.69	350122	32.69	up	up	correct
COLM.US	Columbia Sportswear Company	20260604	65.69	66.04	63.74	64.89	413300	64.89	down	down	correct
COMS.US	COMSovereign Holding Corp	20260604	0.0016	0.0016	0.0016	0.0016	365	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260604	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260604	6.86	6.97	6.62	6.81	79500	6.7773	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260604	72.79	75.43	72.29	74.89	910100	74.89	up	up	correct
COST.US	Costco Wholesale Corporation	20260604	986.96	990.01	968.21	972.35	2345228	970.8065	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260604	15.5102	15.7	15.5102	15.7	541	15.6324	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260604	5.71	6.03	5.612	5.84	23203	4.6088	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260604	0.284	0.3	0.284	0.284	930	2.84
CPRDX.US	CPRDX	20260604	11.29	11.29	11.29	11.29	0	11.2255
CPREX.US	CPREX	20260604	11.29	11.29	11.29	11.29	0	11.2235
CPRSX.US	CPRSX	20260604	11.29	11.29	11.29	11.29	0	11.2334
CPRT.US	Copart Inc	20260604	30.89	31.76	30.64	30.77	10082400	30.77	down	down	correct
CPRTX.US	CPRTX	20260604	11.28	11.28	11.28	11.28	0	11.2234
CPRX.US	Catalyst Pharmaceuticals Inc	20260604	31.28	31.3	31.27	31.29	1025300	31.29	up	up	correct
CPSH.US	CPS Technologies Corporation	20260604	7.6	8.5	7.35	7.78	1845500	7.78	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260604	9.23	9.26	9.23	9.23	4100	9.23
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260604	12.73	12.98	12.73	12.76	66800	12.4872	up	up	correct
CRAI.US	CRA International Inc	20260604	144.9	146.75	142.37	142.58	134500	142.58	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260604	7.62	8.28	7.61	8.01	829800	8.01	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260604	2.01	2.15	2.01	2.065	1745539	2.065	up	up	correct
CRCT.US	Cricut Inc	20260604	4.14	4.21	4.07	4.13	453700	4.0366	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260604	1.4	1.6	1.4	1.55	1722300	1.55	up	up	correct
CRDFX.US	CRDFX	20260604	22.28	22.28	22.28	22.28	0	21.6982
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260604	22.28	22.28	22.28	22.28	0	21.8454
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260604	1.11	1.18	1.09	1.15	474500	1.15	up	up	correct
CRDLX.US	CRDLX	20260604	22.28	22.28	22.28	22.28	0	21.8733
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260604	22.29	22.29	22.29	22.29	0	21.8682
CREDX.US	CREDX	20260604	8.03	8.03	8.03	8.03	0	7.9697
CREG.US	China Recycling Energy Corporation	20260604	0.3	0.32	0.3	0.32	202240	3.2	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260604	11.17	11.55	11.1	11.32	126400	11.32	up	up	correct
CREX.US	Creative Realities Inc	20260604	3.83	4.13	3.75	4.03	29500	4.03	up	up	correct
CRIS.US	Curis Inc	20260604	0.5	0.51	0.5	0.5	3295	10
CRKN.US	Crown ElectroKinetics Corp	20260604	0.007	0.2	0.007	0.15	6900	0.15	up	up	correct
CRMD.US	CorMedix Inc	20260604	8.28	8.75	8.15	8.54	1446800	8.54	up	up	correct
CRMT.US	America's Car	20260604	7.45	7.85	7.17	7.85	194800	7.85	up	up	correct
CRNC.US	Cerence Inc	20260604	12.12	12.63	12.05	12.33	505800	12.33	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260604	3	3.255	2.95	3.2	1157560	3.2	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260604	33.75	34.82	33.64	34.63	1090500	34.63	up	up	correct
CRON.US	Cronos Group Inc	20260604	2.71	2.85	2.71	2.8	1020200	2.8	up	up	correct
CROX.US	Crocs Inc	20260604	118.91	122.34	117.52	121.52	1320900	121.52	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260604	52.42	59	52.29	56.95	3301000	56.95	up	up	correct
CRSR.US	Corsair Gaming Inc	20260604	10.16	10.28	9.71	9.92	3333700	9.92	down	down	correct
CRTO.US	Criteo S.A	20260604	17.32	17.72	17.191	17.29	151600	17.29	down	down	correct
CRUS.US	Cirrus Logic Inc	20260604	175.65	178.2	172.74	175.63	370700	175.63	down	down	correct
CRVL.US	CorVel Corporation	20260604	58.4	61.28	58.4	59.22	409800	59.22	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260604	11.65	11.96	11.62	11.72	807000	11.72	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260604	674.07	720.96	671.11	719.09	29799144	179.7725	up	up	correct
CRWS.US	Crown Crafts Inc	20260604	2.74	2.77	2.69	2.69	40900	2.6148	down	down	correct
CSBR.US	Champions Oncology Inc	20260604	5.73	5.76	5.72	5.76	1600	5.76	up	up	correct
CSCO.US	Cisco Systems Inc	20260604	126.06	130.37	124.14	130	23339500	129.5155	up	up	correct
CSGP.US	CoStar Group Inc	20260604	34.66	34.82	33.13	33.66	7347900	33.66	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20260604	19	19.83	18.36	19.47	2334800	19.47	up	down	incorrect
CSPI.US	CSP Inc	20260604	9.29	9.76	9.16	9.3	17700	9.3	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20260604	20.44	20.6799	20.3801	20.65	164779	20.388	up	up	correct
CSTE.US	Caesarstone Ltd	20260604	1.75	1.88	1.7	1.73	80138	1.73	down	down	correct
CSTL.US	Castle Biosciences Inc	20260604	20.61	21.84	20.61	21.6	293300	21.6	up	up	correct
CSWC.US	Capital Southwest Corporation	20260604	23.34	23.57	23.17	23.55	482800	23.108	up	up	correct
CSX.US	CSX Corporation	20260604	47.25	47.25	45.86	46.23	11095300	46.23	down	down	correct
CTAS.US	Cintas Corporation	20260604	178.75	180.44	177.72	179.96	2498600	179.96	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260604	66.27	67.83	66.13	67.51	83900	67.0073	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260604	4.09	4.39	4.09	4.33	706162	4.33	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260604	3.23	3.295	3.155	3.18	3240400	3.18	down	down	correct
CTRE.US	CareTrust REIT Inc	20260604	38.55	38.745	37.13	37.44	2183900	37.0792	down	down	correct
CTRM.US	Castor Maritime Inc	20260604	2.29	2.3	2.141	2.25	56100	2.25	down	down	correct
CTRN.US	Citi Trends Inc	20260604	46.82	49.34	45.86	46.24	184400	46.24	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260604	55.01	55.56	53.06	53.4	7205700	53.4	down	down	correct
CTSO.US	Cytosorbents Corporation	20260604	0.462	0.495	0.45	0.488	262600	0.488	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260604	0.58	0.619	0.58	0.59	177200	0.59	up	up	correct
CUE.US	Cue Biopharma Inc	20260604	27	31.16	26.4	29.64	56604	29.64	up	down	incorrect
CUEN.US	Cuentas Inc	20260604	0.2899	0.2899	0.28	0.28	1578	0.28	down	down	correct
CURI.US	CuriosityStream Inc	20260604	3.06	3.28	3.06	3.23	524800	3.145	up	up	correct
CVBF.US	CVB Financial Corp	20260604	20.11	20.54	20.11	20.44	1144400	20.2556	up	up	correct
CVCO.US	Cavco Industries Inc	20260604	549.4	559.85	539.36	550.29	77700	550.29	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260604	5.75	5.83	5.51	5.52	348600	5.52	down	down	correct
CVGW.US	Calavo Growers Inc	20260604	26.09	26.09	26.09	26.09	0	26.09
CVLG.US	Covenant Logistics Group Inc	20260604	42.97	43.62	42.35	43.22	230100	43.15	up	up	correct
CVLT.US	Commvault Systems Inc	20260604	123.72	123.72	121.28	121.55	455600	121.55	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260604	5.43	5.89	5.343	5.88	310400	5.88	up	down	incorrect
CVV.US	CVD Equipment Corporation	20260604	5.71	6.27	5.71	6.02	91500	6.02	up	up	correct
CWBC.US	Community West Bancshares	20260604	23.94	24.42	23.94	24.35	347400	24.35	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260604	29.71	30.12	29.71	30.06	58933	29.9173	up	up	correct
CWST.US	Casella Waste Systems Inc	20260604	85.28	86.03	82.86	83.65	453500	83.65	down	down	correct
CXDO.US	Crexendo Inc	20260604	9.03	9.29	8.85	8.925	471300	8.925	down	down	correct
CYAN.US	Cyanotech Corporation	20260604	0.44	0.44	0.44	0.44	0	0.44
CYCN.US	Cyclerion Therapeutics Inc	20260604	2.96	3.115	2.96	3.06	42400	3.06	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260604	16.35	16.73	16.05	16.16	1163700	16.16	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20260604	71.07	72.76	70.72	72.29	1312400	72.29	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260604	20.69	20.96	20.6	20.9	25900	20.9	up	up	correct
CZR.US	Caesars Entertainment Inc	20260604	29.21	29.3	29.15	29.26	11216700	29.26	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260604	20.59	21.13	20.44	20.55	72700	20.55	down	down	correct
DAKT.US	Daktronics Inc	20260604	19.48	19.69	19.33	19.48	230200	19.48
DARE.US	Daré Bioscience Inc	20260604	2.01	2.22	2.01	2.18	170800	2.18	up	up	correct
DBGI.US	Digital Brands Group Inc	20260604	0.0205	0.0239	0.0185	0.0189	5416700	0.756	down	down	correct
DBVT.US	DBV Technologies S.A	20260604	17.38	17.97	17.01	17.58	173300	17.58	up	down	incorrect
DBX.US	Dropbox Inc	20260604	27.77	28.01	27.14	27.2	2257800	27.2	down	up	incorrect
DCBO.US	Docebo Inc	20260604	16.94	18.05	16.855	17.72	142393	17.72	up	down	incorrect
DCGO.US	DocGo Inc	20260604	0.583	0.583	0.553	0.57	398600	0.57	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20260604	37.33	37.99	37.14	37.55	328500	37.3219	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20260604	18.2	18.45	18.2	18.4	3206	18.4	up	up	correct
DCTH.US	Delcath Systems Inc	20260604	10.35	10.95	10.35	10.79	415400	10.79	up	up	correct
DDOG.US	Datadog Inc	20260604	250.07	251.4	240.29	243.6	6976900	243.6	down	down	correct
DFH.US	Dream Finders Homes Inc	20260604	14.81	14.84	14.2	14.35	747323	14.35	down	down	correct
DGICA.US	Donegal Group Inc	20260604	16.82	17	16.64	16.72	95500	16.72	down	down	correct
DGICB.US	Donegal Group Inc	20260604	19.15	19.15	19.15	19.15	286	19.15
DGII.US	Digi International Inc	20260604	66.89	69.4	65.7	69.25	239000	69.25	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260604	0.89	0.929	0.89	0.907	159900	0.907	up	up	correct
DHC.US	Diversified Healthcare Trust	20260604	8.65	8.78	8.55	8.6	1864300	8.5906	down	down	correct
DHCNI.US	DHCNI	20260604	18.15	18.35	18.15	18.35	6800	17.9968	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260604	18.85	18.85	18.732	18.8012	6873	18.8012	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260604	4.26	4.385	4.23	4.23	92400	4.23	down	down	correct
DIOD.US	Diodes Incorporated	20260604	111.65	115.5	107.86	112.5	389000	112.5	up	down	incorrect
DJCO.US	Daily Journal Corporation	20260604	528.78	537.39	520	528.3	43700	528.3	down	down	correct
DKNG.US	DraftKings Inc	20260604	25.48	26.135	25.06	25.37	9390800	25.37	down	down	correct
DLHC.US	DLH Holdings Corp	20260604	5.58	5.66	5.53	5.64	14200	5.64	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260604	11.37	11.83	11.37	11.77	2619641	11.77	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20260604	1.17	1.22	1.13	1.15	54600	1.15	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20260604	3.5	3.54	3.4	3.43	49400	3.43	down	down	correct
DLTR.US	Dollar Tree Inc	20260604	114.86	115.23	109.06	109.27	2673300	109.27	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260604	5.66	5.86	5.65	5.84	93400	5.84	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260604	28.1	28.4599	27.88	28.12	74691	28.12	up	up	correct
DMRC.US	Digimarc Corporation	20260604	14.14	15.655	14.14	14.43	252719	14.43	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260604	19.7	21.1	19.67	20.14	1833500	20.14	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260604	3.35	3.4	3.26	3.27	1756900	3.27	down	down	correct
DOCU.US	DocuSign Inc	20260604	53.94	54.23	50.81	50.94	7123200	50.94	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260604	1.07	1.1099	1.05	1.06	14400	1.06	down	down	correct
DOMO.US	Domo Inc	20260604	3.918	4.125	3.77	3.87	614800	3.87	down	down	correct
DORM.US	Dorman Products Inc	20260604	126.26	128.4	124.89	128.04	261600	128.04	up	down	incorrect
DOX.US	Amdocs Limited	20260604	61.81	62.5	60.31	60.84	1238400	60.1672	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260604	5.02	5.24	5	5.12	14300	5.12	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260604	6.88	7.31	6.669	7.13	1789437	7.13	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260604	17.26	17.48	17.07	17.186	7900	15.8298	down	down	correct
DRIO.US	DarioHealth Corp	20260604	7.49	7.6	6.97	7.6	11102	7.6	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260604	1.3	1.3	1.25	1.25	69500	1.25	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260604	0.0183	0.0183	0.0183	0.0183	7004	0.0183
DRVN.US	Driven Brands Holdings Inc	20260604	13.16	13.16	12.64	12.89	1191100	12.89	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260604	10	10	10	10	0	10
DSGN.US	Design Therapeutics Inc	20260604	10.44	10.875	10.43	10.76	388400	10.76	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260604	78.7	81.09	75	77.91	1478200	77.91	down	down	correct
DSP.US	Viant Technology Inc	20260604	12.18	12.79	12	12.72	210765	12.72	up	up	correct
DSWL.US	Deswell Industries Inc	20260604	3.39	3.44	3.29	3.31	16700	3.0534	down	down	correct
DTIL.US	Precision BioSciences Inc	20260604	6.07	6.63	6.07	6.41	196600	6.41	up	up	correct
DTSS.US	Datasea Inc	20260604	0.8706	0.93	0.82	0.895	75612	0.895	up	up	correct
DTST.US	Data Storage Corporation	20260604	3.54	3.68	3.4	3.53	24500	3.53	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260604	1.1	1.11	1.07	1.08	24000	1.08	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260604	110	112.9	106.76	109.15	1086200	109.15	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260604	13.01	14.35	12.84	13.91	581034	13.91	up	up	correct
DWSN.US	Dawson Geophysical Company	20260604	4.38	4.51	4.28	4.41	71900	4.41	up	down	incorrect
DXCM.US	DexCom Inc	20260604	74.13	74.92	71.53	72.59	6370200	72.59	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20260604	0.7	0.74	0.64	0.73	636200	0.73	up	up	correct
DXPE.US	DXP Enterprises Inc	20260604	155.34	161.96	153.45	161.3	162200	161.3	up	up	correct
DXYN.US	The Dixie Group Inc	20260604	0.4	0.4	0.4	0.4	8718	0.4
DYAI.US	Dyadic International Inc	20260604	0.71	0.73	0.69	0.72	70900	0.72	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20260604	18.15	18.8	18.15	18.41	1446100	18.41	up	down	incorrect
EA.US	Electronic Arts Inc	20260604	202.81	203.74	202.75	203.4	2714700	203.4	up	up	correct
EBAY.US	eBay Inc	20260604	109.92	110.64	108.56	109.15	4465900	109.15	down	down	correct
EBC.US	Eastern Bankshares Inc	20260604	19.62	20.12	19.53	20.09	2463400	19.94	up	up	correct
EBET.US	Esports Technologies Inc	20260604	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260604	22.32	22.88	22.32	22.68	50500	22.68	up	up	correct
EBON.US	Ebang International Holdings Inc	20260604	2.07	2.103	2.07	2.092	3100	2.092	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260604	119.5	126.57	117.75	124.64	6277600	124.64	up	up	correct
ECOR.US	electroCore Inc	20260604	9.72	10.135	9.03	9.94	422900	9.94	up	up	correct
ECPG.US	Encore Capital Group Inc	20260604	78.08	80.68	77.8	80.6	220300	80.6	up	up	correct
EDAP.US	EDAP TMS S.A	20260604	4.64	4.69	4.55	4.62	35291	4.62	down	down	correct
EDIT.US	Editas Medicine Inc	20260604	2.78	3.13	2.77	2.99	2512800	2.99	up	up	correct
EDRY.US	EuroDry Ltd	20260604	22.25	23.05	22	22.15	5946	22.15	down	down	correct
EDSA.US	Edesa Biotech Inc	20260604	6.8	7.45	6.69	7.09	145300	7.09	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260604	1	1	0.98	0.98	1600	0.98	down	down	correct
EDUC.US	Educational Development Corporation	20260604	1.48	1.48	1.3	1.42	47500	1.42	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20260604	71.13	72.37	70.64	70.86	1084600	70.86	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20260604	3.48	3.86	3.36	3.65	108000	3.65	up	down	incorrect
EFOI.US	Energy Focus Inc	20260604	3.84	4.0999	3.77	4.08	29456	4.08	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20260604	59.62	61.18	59.62	61.04	173317	60.7167	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20260604	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260604	7.59	7.84	7.51	7.53	192744	7.53	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260604	26.4	27.17	26.2	27.14	168400	27.14	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260604	31.2189	31.2189	31.2189	31.2189	42	31.0645
EGRX.US	Eagle Pharmaceuticals Inc	20260604	0.65	0.65	0.056	0.525	3300	0.525	down	down	correct
EH.US	EHang Holdings Limited	20260604	9.34	9.38	8.95	9.23	1987800	9.23	down	down	correct
EHTH.US	eHealth Inc	20260604	1.49	1.59	1.47	1.58	472641	1.58	up	up	correct
EIOAX.US	EIOAX	20260604	8.35	8.35	8.35	8.35	0	8.0436
EIOMX.US	EIOMX	20260604	8.23	8.23	8.23	8.23	0	7.9172
EJH.US	E	20260604	1.59	1.59	1.51	1.54	3595	1.54	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260604	3.5	3.71	3.49	3.6	617000	3.6	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260604	9.25	9.99	6	9	1300	9	down	down	correct
ELSE.US	Electro	20260604	7.68	7.68	7.67	7.68	9100	7.68
ELTK.US	Eltek Ltd	20260604	9.7	10.21	9.19	9.48	17000	9.48	down	down	correct
ELYS.US	Elys Game Technology Corp	20260604	0.0001	0.0001	0.0001	0.0001	14509	0.0001
EML.US	The Eastern Company	20260604	21.25	21.69	21.03	21.61	21800	21.61	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260604	0.833	0.855	0.76	0.791	25627	11.865	down	down	correct
ENPH.US	Enphase Energy Inc	20260604	66.95	69.94	65.85	68.39	4460000	68.39	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260604	0.279	0.308	0.26	0.298	3435500	0.298	up	up	correct
ENSG.US	The Ensign Group Inc	20260604	169.99	170.87	163.5	164.29	643300	164.2225	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260604	11.33	11.985	11.33	11.73	208575	11.73	up	up	correct
ENTG.US	Entegris Inc	20260604	137.76	144.16	135.59	139.88	2353600	139.88	up	up	correct
ENTX.US	Entera Bio Ltd	20260604	1.2	1.238	1.2	1.22	53288	1.22	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260604	1.96	2.04	1.93	1.96	83500	1.96
ENVX.US	Enovix Corporation	20260604	8	8.545	7.87	8.36	7253100	8.36	up	up	correct
EOLS.US	Evolus Inc	20260604	6.05	6.8	6.05	6.6	1184100	6.6	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260604	8.14	8.175	7.74	8.08	16349900	8.08	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260604	5.81	5.95	5.76	5.93	87887	5.8635	up	up	correct
EQ.US	Equillium Inc	20260604	3.11	3.39	3.05	3.17	1847900	3.17	up	up	correct
EQBK.US	Equity Bancshares Inc	20260604	45.75	46.74	45.69	45.83	163100	45.662	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260604	1079.9301	1091.97	1061.34	1089.15	488500	1089.15	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260604	13.535	13.99	13.01	13.27	7958300	13.27	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260604	13.11	13.38	13.04	13.35	7432100	13.35	up	up	correct
ERIE.US	Erie Indemnity Company	20260604	212.13	220.07	211.43	219.51	225900	218.261	up	up	correct
ERII.US	Energy Recovery Inc	20260604	8.15	8.39	8.06	8.29	753600	8.29	up	down	incorrect
ESCA.US	Escalade Incorporated	20260604	17.93	18.31	17.8	18.31	19735	18.1635	up	down	incorrect
ESEA.US	Euroseas Ltd	20260604	65.33	66.34	64.15	66	63428	65.2109	up	down	incorrect
ESLT.US	Elbit Systems Ltd	20260604	826	841.48	812.89	837.94	78200	836.8583	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260604	3.13	3.14	3.13	3.13	8810500	3.13
ESQ.US	Esquire Financial Holdings Inc	20260604	107.61	109.85	107.6	108.62	97000	108.62	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260604	29.57	30.18	29.57	30.151	3700	30.078	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260604	73.45	78.73	73.01	76.49	814000	76.49	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260604	27.61	29.1	27.57	28.9	722000	28.9	up	up	correct
ETSY.US	Etsy Inc	20260604	68.05	68.29	66.79	67.05	2316402	67.05	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260604	9.59	9.81	9.45	9.51	100000	9.51	down	down	correct
EVER.US	EverQuote Inc	20260604	18.34	19.49	18.253	19.22	880900	19.22	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260604	0.008	0.009	0.007	0.009	753700	0.009	up	up	correct
EVGN.US	Evogene Ltd	20260604	0.55	0.65	0.54	0.61	733800	0.61	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260604	2.27	2.51	2.26	2.49	8990100	2.49	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260604	0.01	0.049	0.008	0.014	1163300	0.014	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260604	6.41	6.47	6.305	6.32	1582500	6.32	down	up	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20260604	0.1	0.1487	0.079	0.08	827155	0.08	down	up	incorrect
EVOL.US	Evolving Systems Inc	20260604	0.6	0.6	0.6	0.6	3100	0.6
EWBC.US	East West Bancorp Inc	20260604	122.79	125.5	121.59	125.21	629600	125.21	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260604	35.99	38	35.99	37.23	1045600	37.23	up	up	correct
EXC.US	Exelon Corporation	20260604	45.13	45.16	44.15	44.63	8278500	44.63	down	up	incorrect
EXEL.US	Exelixis Inc	20260604	51.97	52.79	51.46	52.49	2409600	52.49	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20260604	1.16	1.19	1.14	1.15	2703800	1.15	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20260604	30.22	30.49	29.05	29.38	2524700	29.38	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260604	160.86	163	159.07	160.13	2184300	160.13	down	down	correct
EXPE.US	Expedia Group Inc	20260604	227.25	234.45	225.6	227.18	1479600	227.18	down	down	correct
EXPO.US	Exponent Inc	20260604	59.46	60.25	59.19	59.48	607800	59.17	up	up	correct
EXTR.US	Extreme Networks Inc	20260604	28.08	29.775	27.8	29.61	2002301	29.61	up	up	correct
EYE.US	National Vision Holdings Inc	20260604	16.7	17.01	15.36	15.5	2767700	15.5	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260604	35.26	35.26	35.26	35.26	18	35.1245
EYES.US	Second Sight Medical Products Inc	20260604	27.57	27.57	27.4	27.4	700	27.4	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260604	12.54	13.16	12.24	12.26	815100	12.26	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260604	1.45	1.53	1.42	1.52	99000	1.52	up	up	correct
EZPW.US	EZCORP Inc	20260604	31.68	32.47	31.4	32.15	648200	32.15	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260604	16.32	16.61	15.75	15.77	767903	15.77	down	down	correct
FAMI.US	Farmmi Inc	20260604	1.44	1.44	1.19	1.28	59100	1.28	down	down	correct
FANG.US	Diamondback Energy Inc	20260604	207.16	207.16	199.8	202.94	4824900	202.94	down	down	correct
FAST.US	Fastenal Company	20260604	47.5	47.74	46.65	47.16	7324600	47.16	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20260604	2.22	2.31	2.12	2.21	3588092	2.21	down	down	correct
FB.US	Meta Platforms Inc.	20260604	44.6	44.6	44.6	44.6	200	44.2627
FBIO.US	Fortress Biotech Inc	20260604	2.59	2.8	2.59	2.77	424700	2.77	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260604	20.69	21.15	20.65	21.081	34700	21.081	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260604	56.25	57.99	56.25	57.7	30800	57.7	up	up	correct
FBNC.US	First Bancorp	20260604	57.91	59.515	57.91	59.43	169046	59.2073	up	down	incorrect
FBRT.US	PE	20260604	19.74	19.9899	19.72	19.78	21289	19.3077	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20260604	17.05	17.404	16.405	16.69	283900	16.69	down	up	incorrect
FCAP.US	First Capital Inc	20260604	60.53	62.66	60.53	62.66	4900	62.3565	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20260604	42.17	43.12	42.13	42.96	114600	42.96	up	down	incorrect
FCCO.US	First Community Corporation	20260604	30.13	30.81	30.13	30.8	162800	30.8	up	up	correct
FCEL.US	FuelCell Energy Inc	20260604	20.97	22.9	20.32	21.4	6274000	21.4	up	up	correct
FCFS.US	FirstCash Inc	20260604	222.01	224.59	221.35	222.44	253300	222.44	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260604	1993.7	2065.6799	1993.7	2047.3199	79600	2047.3199	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260604	20.19	20.22	19.98	20.16	16500	20.16	down	down	correct
FCREX.US	FCREX	20260604	11.84	11.84	11.84	11.84	0	11.7538
FCRIX.US	FCRIX	20260604	11.88	11.88	11.88	11.88	0	11.7907
FCRUX.US	FCRUX	20260604	11.81	11.81	11.81	11.81	0	11.7279
FCUV.US	Focus Universal Inc. Common Stock	20260604	0.7812	0.7999	0.7105	0.759	47254	3.036	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260604	46.5	47.01	46.5	46.98	5200	46.98	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260604	9.54	10.45	9.54	10.01	1051800	10.01	up	up	correct
FDUS.US	Fidus Investment Corporation	20260604	18.57	18.85	18.49	18.78	189200	18.1543	up	up	correct
FECAX.US	FECAX	20260604	22.1	22.1	22.1	22.1	0	21.9395
FEIM.US	Frequency Electronics Inc	20260604	68.19	73.74	65.9	72.42	155100	72.42	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260604	99.6	99.87	97.95	98.08	210800	98.08	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260604	0.344	0.37	0.343	0.357	52525	7.14	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260604	9.32	9.4632	9.125	9.16	183865	9.16	down	down	correct
FFBC.US	First Financial Bancorp	20260604	30.26	30.67	30.05	30.54	1555200	30.54	up	up	correct
FFBW.US	FFBW Inc	20260604	15.509	15.509	15.509	15.509	0	15.509
FFIC.US	Flushing Financial Corporation	20260604	15.495	15.495	15.495	15.495	0	15.495
FFIN.US	First Financial Bankshares Inc	20260604	32.11	32.75	32.03	32.35	1258300	32.1363	up	up	correct
FFIV.US	F5 Networks Inc	20260604	403.24	409.04	392.49	408.66	519300	408.66	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260604	9.52	9.68	9.345	9.46	14600	9.4503	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260604	20.45	20.49	20.375	20.49	900	20.49	up	up	correct
FHB.US	First Hawaiian Inc	20260604	26.77	27.27	26.77	27.24	2243600	27.24	up	up	correct
FHN.US	PF	20260604	17.414	17.56	17.414	17.56	2256	17.2646	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260604	3.68	3.815	3.64	3.74	135965	3.74	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260604	34.89	35.74	34.86	35.72	853300	35.72	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260604	14.33	14.58	14.27	14.42	25904	14.42	up	up	correct
FISI.US	Financial Institutions Inc	20260604	35.91	36.9	35.87	36.62	227700	36.3115	up	up	correct
FISV.US	Fiserv Inc	20260604	56.08	57.02	55.72	56.23	5357000	56.23	up	up	correct
FITB.US	Fifth Third Bancorp	20260604	50.03	51.92	49.95	51.8	10350700	51.4351	up	up	correct
FITBI.US	Fifth Third Bancorp	20260604	25.64	25.77	25.64	25.65	73400	25.65	up	up	correct
FITBO.US	Fifth Third Bancorp	20260604	18.27	18.4	18.27	18.38	17600	18.0713	up	up	correct
FITBP.US	Fifth Third Bancorp	20260604	23.455	23.57	23.36	23.51	8175	23.1371	up	up	correct
FIVE.US	Five Below Inc	20260604	197.47	201	191.1	192.17	5052600	192.17	down	down	correct
FIVN.US	Five9 Inc	20260604	24.16	25.88	23.51	24.46	2687100	24.46	up	up	correct
FIZZ.US	National Beverage Corp	20260604	36.38	36.75	34.47	34.73	330200	31.3926	down	down	correct
FKWL.US	Franklin Wireless Corp	20260604	2.81	2.8301	2.76	2.8	33432	2.8	down	down	correct
FLEX.US	Flex Ltd	20260604	156.48	161.11	150.86	159.51	5257700	159.51	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260604	18.3	19.93	18.145	19.5	603200	19.5	up	up	correct
FLL.US	Full House Resorts Inc	20260604	2.49	2.62	2.48	2.57	196600	2.57	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260604	24.32	27.539	24.01	27.15	10885700	27.15	up	up	correct
FLNT.US	Fluent Inc	20260604	2.3	2.49	2.16	2.39	21400	2.39	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260604	1.01	1.07	1.01	1.04	93100	1.04	up	up	correct
FLWS.US	1	20260604	4.42	4.57	4.37	4.52	354400	4.52	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260604	25.03	25.03	24.98	25.0102	2383	24.7868	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260604	57.53	58.75	57.15	58.35	38042	58.1311	up	up	correct
FLYW.US	Flywire Corporation	20260604	14.85	14.94	14.355	14.58	1868100	14.58	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260604	27.36	28.1	27.16	27.86	86895	27.646	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260604	43.64	44.8	43.56	44.62	124237	44.62	up	up	correct
FMNB.US	Farmers National Banc Corp	20260604	14.06	14.18	14.03	14.08	526500	13.9156	up	up	correct
FNKO.US	Funko Inc	20260604	5.268	5.445	5.175	5.29	396600	5.29	up	up	correct
FNLC.US	The First Bancorp Inc	20260604	28.93	29.49	28.93	29.33	14800	29.0133	up	up	correct
FNWB.US	First Northwest Bancorp	20260604	10.29	10.43	10.2	10.2	38337	10.2	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260604	32.01	32.73	32	32.68	11900	32.5638	up	up	correct
FORA.US	Forian Inc	20260604	2.8	2.83	2.8	2.83	3616	2.83	up	up	correct
FORM.US	FormFactor Inc	20260604	121.16	129.77	117.7	126.61	1260900	126.61	up	up	correct
FORR.US	Forrester Research Inc	20260604	6.99	7.45	6.68	7.08	69100	7.08	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260604	138.25	138.25	138.25	138.25	274	138.25
FOSL.US	Fossil Group Inc	20260604	4.03	4.17	4.03	4.07	503713	4.07	up	up	correct
FOX.US	Fox Corporation	20260604	58.28	59.84	58.075	58.73	588300	58.73	up	down	incorrect
FOXA.US	Fox Corporation	20260604	64.5	66.91	64.5	65.54	2801900	65.54	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260604	18	18.14	17.6	17.75	457600	17.75	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260604	56.1	58	56.1	58	15300	58	up	up	correct
FRBA.US	First Bank	20260604	15.63	15.82	15.49	15.62	77000	15.62	down	down	correct
FRHC.US	Freedom Holding Corp	20260604	153.59	160.21	146	159.22	461100	159.22	up	up	correct
FRME.US	First Merchants Corporation	20260604	39.53	40.21	39.47	40.1	291200	39.73	up	up	correct
FROG.US	JFrog Ltd	20260604	82.9	86.425	81	86.16	1800900	86.16	up	up	correct
FROPX.US	FROPX	20260604	14.49	14.49	14.49	14.49	0	14.3402
FRPH.US	FRP Holdings Inc	20260604	23.18	23.6	23.17	23.59	43700	23.59	up	up	correct
FRPT.US	Freshpet Inc	20260604	50.4	51.21	48.01	49.22	1614500	49.22	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260604	9.76	9.88	9.54	9.59	9898900	9.59	down	up	incorrect
FRST.US	Primis Financial Corp	20260604	14.56	14.98	14.56	14.94	193100	14.94	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260604	1.93	2.12	1.851	2.03	781700	2.03	up	up	correct
FSBC.US	Five Star Bancorp	20260604	42.32	43.23	42	43.14	164402	43.14	up	up	correct
FSBW.US	FS Bancorp Inc	20260604	39.47	40.37	39.26	40.09	15128	40.09	up	up	correct
FSEA.US	First Seacoast Bancorp	20260604	16.85	16.85	16.77	16.795	17931	16.795	down	down	correct
FSLR.US	First Solar Inc	20260604	309	320.64	303.1	314.95	2719900	314.95	up	up	correct
FSTR.US	L.B. Foster Company	20260604	41.34	42.1	41.02	42.01	59000	42.01	up	up	correct
FSV.US	FirstService Corporation	20260604	138.35	141.59	136.945	139.62	281400	139.3201	up	up	correct
FTCI.US	FTC Solar Inc	20260604	5.13	5.53	5	5.39	41200	5.39	up	up	correct
FTDR.US	Frontdoor Inc	20260604	63.09	64.77	62.73	63.21	548000	63.21	up	up	correct
FTEK.US	Fuel Tech Inc	20260604	1.42	1.5	1.4112	1.46	179570	1.46	up	up	correct
FTFT.US	Future FinTech Group Inc	20260604	1.09	1.14	1.09	1.1	4725	4.4	up	up	correct
FTHM.US	Fathom Holdings Inc	20260604	0.523	0.5632	0.52	0.5201	90133	0.5201	down	down	correct
FTNT.US	Fortinet Inc	20260604	146.2	150.07	144.32	149.67	5393000	149.67	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260604	8.71	8.72	8.7	8.71	58400	8.6832
FULC.US	Fulcrum Therapeutics Inc	20260604	3.29	3.39	3.21	3.37	4816200	3.37	up	up	correct
FULT.US	Fulton Financial Corporation	20260604	21.6	21.97	21.14	21.92	1617200	21.7478	up	up	correct
FULTP.US	Fulton Financial Corporation	20260604	18.19	18.51	18.15	18.51	35300	18.1863	up	down	incorrect
FUNC.US	First United Corporation	20260604	38.4	39.72	38.32	39.72	9400	39.4923	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260604	10.15	10.47	10.15	10.47	15000	10.3244	up	up	correct
FUSB.US	First US Bancshares Inc	20260604	16.19	16.19	16.19	16.19	0	16.1205
FUTU.US	Futu Holdings Limited	20260604	94.27	96.5	93.68	95.78	2949300	95.78	up	up	correct
FVCB.US	FVCBankcorp Inc	20260604	15.84	16.195	15.84	16.03	137500	16.03	up	down	incorrect
FWONA.US	Formula One Group	20260604	80.41	82.07	78.73	79.16	109600	79.16	down	down	correct
FWONK.US	Formula One Group	20260604	87.69	89.47	85.56	85.97	1762700	85.97	down	down	correct
FWRD.US	Forward Air Corporation	20260604	9.82	10.38	9.67	10.35	704900	10.35	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260604	10.7	10.838	9.97	10.24	1362500	10.24	down	down	correct
FXNC.US	First National Corporation	20260604	27.92	28.39	27.92	28.34	80300	28.34	up	up	correct
GABC.US	German American Bancorp Inc	20260604	43.18	43.92	43.16	43.71	194239	43.71	up	up	correct
GAIA.US	Gaia Inc	20260604	2.28	2.46	2.28	2.42	165200	2.42	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260604	15.56	15.91	15.56	15.81	244700	15.6458	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260604	24.19	24.19	24.06	24.124	1800	23.8188	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260604	2.35	2.45	2.35	2.38	111400	2.38	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260604	2.29	2.415	2.26	2.4	527601	2.4	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20260604	0.41	0.437	0.41	0.42	1463700	0.42	up	up	correct
GANX.US	Gain Therapeutics Inc	20260604	1.79	1.9	1.79	1.86	369388	1.86	up	up	correct
GASS.US	StealthGas Inc	20260604	9.22	9.33	9.15	9.18	157824	9.18	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260604	46.84	47.47	46.69	47.18	1083400	46.8837	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260604	12.89	13.22	12.89	13.19	973300	12.8625	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260604	27	27	26.95	27	3400	26.6365
GBNY.US	Generations Bancorp NY Inc	20260604	15.06	15.06	15.06	15.06	5700	15.06
GCBC.US	Greene County Bancorp Inc	20260604	25.9	26.99	25.64	26.96	16700	26.96	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260604	10.12	10.81	10.12	10.66	665400	10.54	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260604	22.73	22.73	22.73	22.73	0	21.8071
GDEV.US	Nexters Inc. Ordinary Shares	20260604	13	13.21	12.65	12.7	2310	12.7	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260604	0.011	0.011	0.011	0.011	136	0.011
GDRX.US	GoodRx Holdings Inc	20260604	2.84	3.015	2.83	2.85	1339600	2.85	up	up	correct
GDS.US	GDS Holdings Limited	20260604	35.11	36.45	34.75	36.23	2619800	36.23	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260604	7.1	7.2	6.91	6.97	1104800	6.97	down	down	correct
GECC.US	Great Elm Capital Corporation	20260604	6.08	6.38	6.08	6.36	103909	6.1019	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260604	25.25	25.25	25.25	25.25	0	25.25
GEG.US	Great Elm Group Inc	20260604	2.17	2.3	2.15	2.2	58800	2.2	up	up	correct
GENC.US	Gencor Industries Inc	20260604	14.33	14.96	14.33	14.83	25799	14.83	up	up	correct
GENE.US	Genetic Technologies Limited	20260604	1900.2	1912.592	1900.2	1908	433	1908	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260604	8.5	9.21	8.5	8.79	148956	8.79	up	up	correct
GERN.US	Geron Corporation	20260604	1.18	1.23	1.17	1.21	9830700	1.21	up	up	correct
GEVO.US	Gevo Inc	20260604	1.74	1.79	1.73	1.77	1421700	1.77	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260604	0.549	0.574	0.53	0.557	535800	0.557	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260604	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260604	81.775	86.846	81.3	84.7	3913600	84.5781	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260604	48.25	49.62	48.25	48.62	729400	48.62	up	down	incorrect
GH.US	Guardant Health Inc	20260604	128.83	134.28	127.39	133.06	2014300	133.06	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260604	24.35	25.31	23.08	23.25	282700	23.25	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20260604	9.94	9.94	9.94	9.94	0	9.94
GIGGW.US	GigCapital4 Inc	20260604	0.415	0.415	0.415	0.415	0	0.415
GIGM.US	GigaMedia Limited	20260604	1.46	1.46	1.42	1.43	6800	1.43	down	up	incorrect
GIII.US	G	20260604	32.35	32.63	31.36	32.04	701900	31.9462	down	up	incorrect
GILD.US	Gilead Sciences Inc	20260604	130.57	131.04	128.01	129.18	13729200	128.3366	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260604	15.26	16.3	15.08	15.97	883800	15.97	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260604	0.201	0.22	0.18	0.207	199610	2.07	up	down	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260604	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260604	24.66	24.66	24.66	24.66	0	23.7378
GLAD.US	Gladstone Capital Corporation	20260604	19	19.565	19	19.55	129986	19.2377	up	down	incorrect
GLBE.US	Global	20260604	33.56	33.7	32.69	32.89	1025000	32.89	down	up	incorrect
GLBS.US	Globus Maritime Limited	20260604	2.11	2.15	2.09	2.12	44000	2.12	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260604	4.65	4.69	4.65	4.69	500	4.69	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260604	7.92	8.06	7.92	8.035	18559	8.035	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260604	0.68	0.75	0.67	0.73	75600	0.73	up	up	correct
GLNG.US	Golar LNG Limited	20260604	51.67	51.99	51.36	51.41	1408300	51.41	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260604	46.51	46.71	45.85	46.2	1801100	45.4086	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260604	14.88	15.13	14.88	14.98	149300	14.98	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260604	24.16	24.16	24.16	24.16	0	23.2371
GLSI.US	Greenwich LifeSciences Inc	20260604	23.62	24.93	22.4	23.67	271900	23.67	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260604	17.48	18.065	17.09	17.36	729623	17.36	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260604	0.12	0.12	0.12	0.12	10	0.12
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260604	0.026	0.026	0.026	0.026	0	0.026
GNLN.US	Greenlane Holdings Inc	20260604	3.26	3.26	3	3.05	20500	3.05	down	down	correct
GNPX.US	Genprex Inc	20260604	0.715	0.74	0.685	0.695	8459	15.29	down	down	correct
GNSS.US	Genasys Inc	20260604	2.03	2.05	1.975	1.98	111664	1.98	down	down	correct
GNTX.US	Gentex Corporation	20260604	25.12	25.3	24.85	25.05	1752200	24.925	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260604	8.49	8.667	8.34	8.46	1388600	8.46	down	down	correct
GOCO.US	GoHealth Inc	20260604	0.74	0.7699	0.7156	0.73	214984	0.73	down	down	correct
GOGO.US	Gogo Inc	20260604	4.02	4.23	4.02	4.12	1086000	4.12	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260604	12.46	12.64	12.46	12.61	447155	12.4066	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20260604	22.56	22.56	22.56	22.56	0	22.2869
GOOG.US	Alphabet Inc	20260604	355.44	369.86	354.8	369.27	37746200	369.0479	up	up	correct
GOOGL.US	Alphabet Inc	20260604	358.9	373.25	358.21	372.19	44055500	371.9678	up	up	correct
GOSS.US	Gossamer Bio Inc	20260604	0.186	0.191	0.176	0.178	9006400	0.178	down	down	correct
GOVX.US	GeoVax Labs Inc	20260604	1.96	2.15	1.67	1.79	2032500	1.79	down	down	correct
GP.US	GreenPower Motor Company Inc	20260604	1.14	1.14	1.1	1.12	98900	1.12	down	down	correct
GPRE.US	Green Plains Inc	20260604	15.85	16.03	14.9106	15.08	1394469	15.08	down	down	correct
GPRO.US	GoPro Inc	20260604	1.02	1.057	1	1	5905800	1	down	down	correct
GRBK.US	Green Brick Partners Inc	20260604	69.76	70	69.02	69.32	208100	69.32	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260604	505.5	505.5	505.5	505.5	500	505.5
GREE.US	Greenidge Generation Holdings Inc	20260604	1.48	1.68	1.48	1.66	247163	1.66	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260604	21.15	21.15	21	21	1900	20.5377	down	down	correct
GRFS.US	Grifols S.A	20260604	7.58	7.64	7.53	7.58	390500	7.4794
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260604	25.35	25.35	25.35	25.35	0	24.4277
GRIN.US	Grindrod Shipping Holdings Ltd	20260604	32.43	32.86	32.43	32.798	800	32.7577	up	up	correct
GRMN.US	Garmin Ltd	20260604	239.58	242.92	237.73	241.96	554800	240.893	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260604	1.62	1.76	1.6	1.64	16900	1.64	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260604	2.61	2.73	2.61	2.71	53900	2.6964	up	up	correct
GRPN.US	Groupon Inc	20260604	17.61	19.11	17.61	18.53	1791500	18.53	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260604	0.1	0.1	0.1	0.1	12	20
GRVY.US	Gravity Co. Ltd	20260604	63	63	56.27	60.58	398200	60.58	down	down	correct
GRWG.US	GrowGeneration Corp	20260604	1.6	1.72	1.6	1.65	324378	1.65	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260604	71.81	73.465	71.7	72.46	74705	72.0658	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260604	35.56	36.98	35.23	35.82	543500	35.82	up	up	correct
GSIT.US	GSI Technology Inc	20260604	9.38	9.66	8.7	9.55	1302800	9.55	up	up	correct
GSM.US	Ferroglobe PLC	20260604	4.32	4.32	4.09	4.1	830100	4.0835	down	down	correct
GSRDX.US	GSRDX	20260604	7.51	7.51	7.51	7.51	0	7.4297
GSREX.US	GSREX	20260604	7.5	7.5	7.5	7.5	0	7.5
GSRHX.US	GSRHX	20260604	7.99	7.99	7.99	7.99	0	7.99
GSRJX.US	GSRJX	20260604	7.51	7.51	7.51	7.51	0	7.51
GSRQX.US	GSRQX	20260604	7.68	7.68	7.68	7.68	0	7.68
GT.US	The Goodyear Tire & Rubber Company	20260604	5.85	5.87	5.64	5.66	7991600	5.66	down	down	correct
GTBP.US	GT Biopharma Inc	20260604	0.431	0.48	0.423	0.477	1650100	0.477	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260604	0.673	0.68	0.638	0.66	44800	0.66	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260604	1.31	1.31	1.3	1.31	2400	1.31
GTLB.US	GitLab Inc. Class A Common Stock	20260604	31.345	31.735	30.21	30.84	6680900	30.84	down	down	correct
GTX.US	Garrett Motion Inc	20260604	31.64	33.39	31.42	32.86	3342800	32.86	up	up	correct
GURE.US	Gulf Resources Inc	20260604	3.82	4.75	3.82	4.5	13598	4.5	up	up	correct
GWRS.US	Global Water Resources Inc	20260604	7.11	7.33	7.11	7.31	64300	7.2593	up	up	correct
GYRO.US	Gyrodyne LLC	20260604	6.43	6.43	6.25	6.29	3900	6.29	down	down	correct
HAFC.US	Hanmi Financial Corporation	20260604	29.59	30.535	29.5	30.46	201394	30.46	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260604	0.83	0.83	0.75	0.76	1122300	0.76	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260604	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260604	70.61	72.09	70.17	71.6	2254200	71.6	up	down	incorrect
HAS.US	Hasbro Inc	20260604	85	85.44	83.69	84.47	2497400	84.47	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20260604	16.15	16.55	16.12	16.53	18953300	16.3821	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260604	20.84	20.9	20.7	20.89	40300	20.89	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260604	16.34	16.46	16.34	16.4	42500	16.119	up	up	correct
HBCP.US	Home Bancorp Inc	20260604	64	65.5	64	65.41	51243	65.41	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260604	6.49	6.55	6.21	6.48	14752	6.48	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260604	18.505	18.75	18.46	18.73	711631	18.5837	up	up	correct
HBT.US	HBT Financial Inc	20260604	28.19	28.775	28.18	28.65	109800	28.65	up	up	correct
HCAT.US	Health Catalyst Inc	20260604	1.78	2.07	1.71	1.94	27890189	1.94	up	up	correct
HCKT.US	The Hackett Group Inc	20260604	11.15	11.44	11.02	11.07	198800	10.9404	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260604	11.24	11.28	11	11.17	97700	11.17	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260604	20.58	20.76	20.31	20.45	716900	20.45	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260604	2.36	2.48	2.31	2.42	33600	2.42	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260604	1.61	1.74	1.6	1.63	133617	9.78	up	up	correct
HDSN.US	Hudson Technologies Inc	20260604	5.3	5.53	5.3	5.5	595100	5.5	up	up	correct
HELE.US	Helen of Troy Limited	20260604	25.95	26.42	24.74	25.03	445900	25.03	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260604	0.062	0.07	0.062	0.062	13500	0.062
HEPS.US	D	20260604	2.55	2.629	2.55	2.6	167000	2.6	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260604	19.5	19.5	19.5	19.5	540	19.5
HFFG.US	HF Foods Group Inc	20260604	1.87	1.9	1.82	1.84	70700	1.84	down	down	correct
HFWA.US	Heritage Financial Corporation	20260604	27.09	27.69	26.98	27.62	255398	27.62	up	down	incorrect
HGBL.US	Heritage Global Inc	20260604	1.23	1.26	1.23	1.25	16900	1.25	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20260604	280.64	291	276.59	288.6	26100	288.6	up	up	correct
HIHO.US	Highway Holdings Limited	20260604	0.769	0.7691	0.73	0.73	16957	0.73	down	down	correct
HIMX.US	Himax Technologies Inc	20260604	22.6	24.48	21.8	23.93	3843100	23.5161	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260604	2.32	2.4299	2.32	2.38	336602	2.38	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260604	4.11	4.41	4.04	4.37	25103900	4.37	up	up	correct
HLIT.US	Harmonic Inc	20260604	14.41	14.66	14.06	14.61	3947900	14.61	up	up	correct
HLMN.US	Hillman Solutions Corp	20260604	7.29	7.337	7.07	7.27	3061600	7.27	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260604	81.64	84.45	81.64	82.67	1174700	82.0606	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260604	10.08	10.08	9.8	9.8	9900	9.8	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260604	25.195	25.2	25.195	25.2	2300	24.8944	up	up	correct
HNRG.US	Hallador Energy Company	20260604	18.355	19.19	17.72	18.95	888700	18.95	up	up	correct
HNST.US	The Honest Company Inc	20260604	3.31	3.415	3.24	3.29	1245900	3.29	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260604	12.34	13.02	12.34	12.77	12118	12.6734	up	up	correct
HON.US	Honeywell International Inc	20260604	225.34	226.76	216.77	217.64	6447853	228.2538	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260604	83.255	88.62	82.8	88.33	31788600	88.33	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260604	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260604	12.27	12.62	12.27	12.59	697526	12.59	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260604	2.05	2.35	1.95	1.97	12056387	1.97	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260604	0.433	0.45	0.43	0.43	210800	0.43	down	down	correct
HPK.US	HighPeak Energy Inc	20260604	7.92	8.426	7.91	8.3	854900	8.3	up	up	correct
HQI.US	HireQuest Inc	20260604	12.79	12.92	12.25	12.25	9600	12.25	down	down	correct
HQY.US	HealthEquity Inc	20260604	86.74	88.99	85.745	86.03	784200	86.03	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260604	32.32	33.04	32.32	32.96	765800	32.96	up	up	correct
HROW.US	Harrow Health Inc	20260604	33.57	35.15	33.56	34.69	546500	34.69	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260604	0.4412	0.5062	0.4402	0.4835	5002769	0.4835	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260604	4.42	4.66	4.4	4.65	799300	4.4676	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260604	1.47	1.53	1.35	1.4	844700	1.4	down	down	correct
HSIC.US	Henry Schein Inc	20260604	76.97	77.53	76.2	76.3	1359800	76.3	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260604	24.07	24.48	23.95	24.45	7828100	23.5474	up	up	correct
HSTM.US	HealthStream Inc	20260604	24.78	25.74	24.71	25.29	230500	25.29	up	up	correct
HTHT.US	Huazhu Group Limited	20260604	45.35	45.56	44.71	44.76	1593600	44.76	down	down	correct
HTLD.US	Heartland Express Inc	20260604	15.38	15.85	15.17	15.75	606700	15.7286	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260604	3.23	3.25	3.1	3.17	20500	3.17	down	down	correct
HUBG.US	Hub Group Inc	20260604	43.47	44.08	43.29	43.6	496100	43.475	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260604	0.94	0.99	0.94	0.9408	7263	0.9408	up	up	correct
HUIZ.US	Huize Holding Limited	20260604	1.5	1.5	1.39	1.441	8200	1.441	down	down	correct
HUMA.US	Humacyte Inc	20260604	1.39	1.525	1.38	1.49	6604200	1.49	up	up	correct
HUMAW.US	Humacyte Inc	20260604	0.058	0.0589	0.0519	0.0589	3400	0.0589	up	up	correct
HURC.US	Hurco Companies Inc	20260604	16.66	17.2	16.66	17.12	13700	17.12	up	up	correct
HURN.US	Huron Consulting Group Inc	20260604	106.4	108.98	106.4	107.18	133200	107.18	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260604	124.69	130.58	120.419	127.76	3740500	127.76	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260604	34.81	35.4	34.81	35.4	4100	35.2028	up	up	correct
HWC.US	Hancock Whitney Corporation	20260604	68.32	69.45	68.08	69.18	1206200	68.68	up	up	correct
HWCPZ.US	HWCPZ	20260604	21.85	21.99	21.79	21.95	4100	21.95	up	up	correct
HWKN.US	Hawkins Inc	20260604	155.44	155.49	151.82	152.54	85900	152.54	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260604	0.955	1	0.955	0.962	17000	0.962	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260604	32.77	33.6	29.8	30.32	2505900	30.32	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260604	16.33	17.73	16.27	17.56	984900	17.56	up	down	incorrect
IBCP.US	Independent Bank Corporation	20260604	33.6	34.34	33.6	34.2	153200	34.2	up	down	incorrect
IBEX.US	IBEX Limited	20260604	30.1	31.035	29.705	29.82	87900	29.82	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260604	86.11	87.43	83.11	87.06	7079400	87.06	up	up	correct
IBOC.US	International Bancshares Corporation	20260604	71.9	73.1	71.9	72.94	278800	72.94	up	up	correct
IBRX.US	ImmunityBio Inc	20260604	7.21	7.47	7.123	7.29	9612100	7.29	up	up	correct
ICCC.US	ImmuCell Corporation	20260604	10.13	10.13	9.82	9.87	8700	9.87	down	down	correct
ICCM.US	Icecure Medical	20260604	4.31	5.69	4.15	5.22	161400	5.22	up	up	correct
ICFI.US	ICF International Inc	20260604	69.52	70.95	68.34	68.8	274126	68.66	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260604	69.502	72.25	67.37	71.06	906000	71.06	up	up	correct
ICLR.US	ICON Public Limited Company	20260604	144.28	153.84	144.28	152.8	1689900	152.8	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260604	1.19	1.25	1.18	1.205	34403	1.205	up	up	correct
ICUI.US	ICU Medical Inc	20260604	132.97	138.91	132.33	134.93	275100	134.93	up	up	correct
IDCC.US	InterDigital Inc	20260604	257.23	264.45	255.05	261.07	285700	260.4079	up	up	correct
IDN.US	Intellicheck Inc	20260604	4.16	4.42	4.15	4.34	350782	4.34	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260604	565.89	577.49	555.53	564.74	631300	564.74	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260604	28.83	29.59	28.83	29.22	687700	29.22	up	up	correct
IEP.US	Icahn Enterprises L.P	20260604	7.47	7.53	7.47	7.51	258600	7.51	up	up	correct
IESC.US	IES Holdings Inc	20260604	715.49	744.88	695.45	742.09	118100	742.09	up	up	correct
IFBD.US	Infobird Co. Ltd	20260604	0.9001	0.94	0.8502	0.9092	17537	0.9092	up	up	correct
IFMK.US	iFresh Inc	20260604	0.0001	0.0001	0.0001	0.0001	153	0.0001
IFRX.US	InflaRx N.V	20260604	2.01	2.08	1.98	2	1272100	2	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260604	24.8	25.205	24.6	25.05	105200	25.05	up	down	incorrect
IHRT.US	iHeartMedia Inc	20260604	4	4.295	4	4.21	1207426	4.21	up	down	incorrect
III.US	Information Services Group Inc	20260604	4.33	4.44	4.31	4.34	185000	4.295	up	down	incorrect
IIIV.US	i3 Verticals Inc	20260604	19.98	20.32	19.8	19.86	760521	19.86	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260604	1.82	2.17	1.67	1.87	15223321	1.87	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260604	0.35	0.4	0.261	0.261	53800	0.261	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20260604	1.7	1.73	1.653	1.66	437200	1.66	down	down	correct
ILMN.US	Illumina Inc	20260604	171.8	177.22	166.8	168.06	2606100	168.06	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260604	8.73	8.85	8.63	8.84	482400	8.7402	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260604	10.59	10.59	10.59	10.59	28	10.59
IMCC.US	IM Cannabis Corp	20260604	0.28	0.3	0.267	0.294	188300	0.294	up	up	correct
IMCR.US	Immunocore Holdings plc	20260604	28.91	29.61	28.635	28.76	300741	28.76	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260604	88.6	89.2	85.69	87.14	149106	86.982	down	down	correct
IMMP.US	Immutep Limited	20260604	0.4075	0.4075	0.385	0.3886	837255	0.3886	down	down	correct
IMMR.US	Immersion Corporation	20260604	6.48	6.65	6.44	6.62	376500	6.5452	up	up	correct
IMNM.US	Immunome Inc	20260604	19.89	20.23	19.55	19.68	878400	19.68	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260604	62.81	64.34	61.86	63.93	79800	63.1032	up	up	correct
IMRA.US	IMARA Inc	20260604	17.02	17.66	17.02	17.5403	1794	17.4176	up	up	correct
IMRN.US	Immuron Limited	20260604	1.23	1.35	1.21	1.27	72600	1.27	up	up	correct
IMRX.US	Immuneering Corporation	20260604	4.49	4.665	4.47	4.48	1065300	4.48	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260604	0.5	0.52	0.49	0.52	10600	0.52	up	up	correct
IMTX.US	Immatics N.V	20260604	10.25	10.61	10.175	10.18	456100	10.18	down	down	correct
IMUX.US	Immunic Inc	20260604	13.92	15.24	13.8	14.43	207300	14.43	up	up	correct
IMVT.US	Immunovant Inc	20260604	31.305	32.885	31.05	32.67	1343000	32.67	up	up	correct
IMXI.US	International Money Express Inc	20260604	15.2	15.23	15.095	15.14	357500	15.14	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260604	1.53	1.56	1.52	1.54	37900	1.54	up	up	correct
INBK.US	First Internet Bancorp	20260604	23.4	24.28	23.37	24.24	40000	24.1875	up	up	correct
INBKZ.US	INBKZ	20260604	25.28	25.28	25.28	25.28	200	25.28
INBX.US	Inhibrx Inc	20260604	94.11	95.59	91.02	91.25	388700	91.25	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260604	1.05	1.07	1.03	1.05	63100	1.05
INCY.US	Incyte Corporation	20260604	99.34	101.46	98.75	101.24	1780000	101.24	up	down	incorrect
INDB.US	Independent Bank Corp	20260604	77.92	79.22	77.9	78.74	325000	78.1485	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260604	4.71	4.9	4.63	4.8	4211900	4.8	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20260604	2.14	5.96	2.11	4.75	44275500	4.75	up	down	incorrect
INGN.US	Inogen Inc	20260604	6.02	6.49	6.02	6.31	464500	6.31	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260604	12.47	13.4	11.84	12.75	36400	12.75	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260604	1.58	1.66	1.55	1.56	92800	1.56	down	down	correct
INMB.US	INmune Bio Inc	20260604	1.31	1.395	1.31	1.35	312607	1.35	up	up	correct
INMD.US	InMode Ltd	20260604	13.5	13.68	13.5	13.62	406200	13.62	up	up	correct
INN.US	PF	20260604	17.16	17.1776	16.86	16.88	3063	16.88	down	down	correct
INNV.US	InnovAge Holding Corp	20260604	7.17	7.36	7.08	7.2	401900	7.2	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260604	1.15	1.2	1.15	1.16	1307900	1.16	up	up	correct
INOD.US	Innodata Inc	20260604	105.75	125.14	104.01	121.5	2997300	121.5	up	up	correct
INOV.US	Inovalon Holdings Inc	20260604	36.51	36.566	36.51	36.558	4700	36.558	up	up	correct
INSE.US	Inspired Entertainment Inc	20260604	7.53	7.75	7.48	7.73	134500	7.73	up	up	correct
INSG.US	Inseego Corp	20260604	13.56	14.48	13.55	14.01	354000	14.01	up	up	correct
INSM.US	Insmed Incorporated	20260604	103.39	105.29	102.89	104.92	1849300	104.92	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260604	24.7	25	24.05	24.39	1091900	24.39	down	down	correct
INTC.US	Intel Corporation	20260604	108.4	113.14	107.48	111.78	77325800	111.78	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260604	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260604	36.3	37.89	33.5	33.5	35300	33.5	down	down	correct
INTU.US	Intuit Inc	20260604	319.81	321.11	301.05	301.98	7030000	300.6482	down	down	correct
INTZ.US	Intrusion Inc	20260604	0.77	0.8086	0.7601	0.7937	100153	0.7937	up	up	correct
INVA.US	Innoviva Inc	20260604	22.02	22.43	21.99	22.16	720200	22.16	up	up	correct
INVE.US	Identiv Inc	20260604	4.22	4.32	4.18	4.29	66800	4.29	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260604	0.729	0.779	0.715	0.752	1676200	0.752	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260604	0.0022	0.0075	0.0022	0.0065	868222	0.0065	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260604	74.01	75.88	73.82	75.13	1241131	75.13	up	down	incorrect
IOSP.US	Innospec Inc	20260604	81.08	81.5	80.13	80.65	171800	80.65	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260604	3.85	4.58	3.85	4.38	22604300	4.38	up	up	correct
IPAR.US	Inter Parfums Inc	20260604	89.64	90.33	87.88	88.88	187600	88.1814	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260604	0.6563	0.67	0.6207	0.642	39638	0.642	down	down	correct
IPGP.US	IPG Photonics Corporation	20260604	117.56	126.43	115.41	122.51	736500	122.51	up	up	correct
IPHA.US	Innate Pharma S.A	20260604	1.81	1.83	1.75	1.79	8200	1.79	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260604	2.11	2.23	2.08	2.2	512800	2.2	up	up	correct
IPW.US	iPower Inc.	20260604	3.62	3.65	2.85	3.24	470800	3.24	down	down	correct
IPWR.US	Ideal Power Inc	20260604	7.06	7.74	6.88	7.41	602900	7.41	up	up	correct
IQ.US	iQIYI Inc	20260604	1.09	1.1	1.075	1.08	3803300	1.08	down	down	correct
IRDM.US	Iridium Communications Inc	20260604	48.12	53.32	47.27	52.07	2942600	51.9049	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260604	62.13	62.91	59.68	61.86	47120800	61.86	down	down	correct
IRIX.US	IRIDEX Corporation	20260604	1.15	1.16	1.15	1.15	29277	1.15
IRMD.US	IRadimed Corporation	20260604	92.26	95.53	92.15	93.57	319259	93.57	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260604	105.9	113.14	104.79	107.35	830900	107.35	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260604	3.25	3.46	3.25	3.4	1876691	3.4	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20260604	3	3.25	2.958	3.18	81700	3.18	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260604	413.86	423.5	412.62	418.82	2353900	418.82	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260604	16.75	18.3	16.72	18.14	485700	18.14	up	up	correct
ISTR.US	Investar Holding Corporation	20260604	28.15	28.72	28.15	28.63	168500	28.5151	up	up	correct
ITIC.US	Investors Title Company	20260604	236.86	238.7	233.89	235.55	15900	235.1229	down	down	correct
ITRI.US	Itron Inc	20260604	82.49	82.6	80.39	81.05	622000	81.05	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260604	64.71	66.1	63.83	65.26	120700	64.7465	up	up	correct
IVA.US	Inventiva S.A	20260604	3.975	4.49	3.975	4.23	1919200	4.23	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260604	3.74	3.84	3.74	3.77	19600	3.77	up	down	incorrect
JACK.US	Jack in the Box Inc	20260604	11.98	12.25	11.56	11.65	553300	11.65	down	down	correct
JAGX.US	Jaguar Health Inc	20260604	2.92	3.061	2.89	3.05	46000	3.05	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260604	21.68	22.11	21.49	21.71	28800	21.71	up	up	correct
JAN.US	JanOne Inc	20260604	24.47	24.99	24.24	24.65	2244600	24.457	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260604	13.74	14.07	13.705	13.76	621000	13.76	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260604	233.5	240.29	232.83	240.06	1296600	240.06	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260604	282.87	284.04	279.82	283.31	546300	283.31	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260604	4.86	4.91	4.81	4.84	15363400	4.84	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260604	75.03	76.45	75.03	75.81	137700	75.81	up	up	correct
JD.US	JD.com Inc	20260604	29.41	29.79	29.18	29.19	5548700	29.19	down	down	correct
JFIN.US	Jiayin Group Inc	20260604	4.02	4.2	4.02	4.03	28900	4.03	up	up	correct
JFU.US	9F Inc	20260604	3.006	3.006	3.006	3.006	400	3.006
JG.US	Aurora Mobile Limited	20260604	5.09	5.61	5.09	5.54	1836	5.54	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260604	76.91	77.46	73.45	74.22	250500	73.458	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260604	135.49	136.7	130.66	130.73	1389600	130.73	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260604	45.19	45.97	44.71	45.85	34700	45.5208	up	up	correct
JPM.US	PM	20260604	17.17	17.24	17.13	17.15	179743	17.15	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260604	3.454	3.47	3.4	3.47	63600	3.47	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260604	3.93	3.99	3.87	3.96	373900	3.95	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260604	18.25	18.4365	18.25	18.36	8806	17.9856	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260604	0.523	0.592	0.46	0.481	865000	0.481	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260604	0.0204	0.0204	0.0204	0.0204	14729	0.0204
JVA.US	Coffee Holding Co. Inc	20260604	4.49	4.59	4.35	4.5	48400	4.5	up	up	correct
JWEL.US	Jowell Global Ltd	20260604	2.229	2.36	2.2	2.26	9400	2.26	up	up	correct
JYNT.US	The Joint Corp	20260604	8.34	8.51	8.162	8.23	95300	8.23	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260604	1.19	1.26	1.18	1.25	83400	1.25	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260604	2.26	2.48	2.21	2.23	100105	2.23	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260604	183.61	189.79	182.2	186.85	236542	186.0534	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260604	26.95	26.96	26.95	26.95	826100	26.95
KARO.US	Karooooo Ltd	20260604	47.72	48.57	47.19	47.96	42505	46.8559	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260604	0.0555	0.06	0.0555	0.0555	13694	0.0555
KBNT.US	Kubient Inc	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260604	12.46	12.66	12.449	12.53	734100	12.53	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260604	30.88	30.92	30	30.06	9879100	29.8474	down	down	correct
KE.US	Kimball Electronics Inc	20260604	25.84	26.51	25.29	26.35	142485	26.35	up	up	correct
KELYA.US	Kelly Services Inc	20260604	11.47	11.91	11.47	11.86	337900	11.86	up	up	correct
KELYB.US	Kelly Services Inc	20260604	19.01	19.01	19.01	19.01	400	19.01
KEQU.US	Kewaunee Scientific Corporation	20260604	39.44	39.44	39.44	39.44	1000	39.44
KFFB.US	Kentucky First Federal Bancorp	20260604	4.7	4.7	4.41	4.41	431	4.41	down	down	correct
KFRC.US	Kforce Inc	20260604	47.65	48.49	47.31	48.06	130400	47.6747	up	up	correct
KHC.US	The Kraft Heinz Company	20260604	23.17	23.219	22.36	22.47	19534100	22.07	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260604	17.13	18.515	17.13	18.1	155100	18.1	up	up	correct
KINS.US	Kingstone Companies Inc	20260604	15.2	15.74	15.03	15.13	106443	15.13	down	down	correct
KLAC.US	KLA Corporation	20260604	2053.85	2156.69	2034.01	2131.1	8252890	213.11	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260604	0.0001	0.0001	0.0001	0.0001	220	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260604	104.03	109.39	103.06	107.52	484800	107.3308	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260604	1.43	1.47	1.415	1.45	371800	1.45	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260604	2.92	3.28	2.92	3.27	283600	3.27	up	up	correct
KMDA.US	Kamada Ltd	20260604	7.35	7.43	7.35	7.38	51300	7.38	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260604	0.8	0.81	0.76	0.77	68000	0.77	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260604	47.98	50.48	47.425	49.23	470400	49.23	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260604	296.47	301.99	291.105	295.7	377000	295.7	down	down	correct
KOD.US	Kodiak Sciences Inc	20260604	34.3	35.24	33.33	34.16	749600	34.16	down	down	correct
KOPN.US	Kopin Corporation	20260604	5.86	6.49	5.78	6.39	7680400	6.39	up	up	correct
KOSS.US	Koss Corporation	20260604	3.99	4.1	3.99	4.07	15400	4.07	up	up	correct
KPLT.US	Katapult Holdings Inc	20260604	5.94	5.99	5.9	5.915	7400	5.915	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260604	0.0039	0.0039	0.0039	0.0039	316913	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260604	2.68	2.69	2.55	2.63	31400	2.63	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260604	9	9.39	8.84	9.07	219100	9.07	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20260604	22.245	22.245	21.745	21.745	1	21.745	down	down	correct
KRKR.US	36Kr Holdings Inc	20260604	3.41	3.475	3.34	3.34	65100	3.34	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20260604	3.95	4.17	3.95	4.14	113400	4.14	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20260604	15.93	16.165	15.85	15.96	135500	15.96	up	down	incorrect
KRNY.US	Kearny Financial Corp	20260604	8.12	8.26	8.1	8.23	339000	8.23	up	up	correct
KROS.US	Keros Therapeutics Inc	20260604	10.68	10.89	10.59	10.77	155900	10.77	up	up	correct
KRT.US	Karat Packaging Inc	20260604	28.49	29.055	27.8	28.12	94785	28.12	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20260604	44.66	46.83	44.41	45.77	499100	45.77	up	up	correct
KRYS.US	Krystal Biotech Inc	20260604	300.75	312.38	298.925	307.79	264900	307.79	up	up	correct
KTCC.US	Key Tronic Corporation	20260604	3.85	4.05	3.82	3.93	9900	3.93	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260604	58.36	63.59	57.94	63.4	4224800	63.4	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260604	0.646	0.646	0.57	0.62	450700	0.62	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260604	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260604	8.75	9.05	8.64	8.77	2094030	8.77	up	up	correct
KVHI.US	KVH Industries Inc	20260604	8.07	8.59	7.88	8.41	147200	8.41	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260604	5.96	6.43	5.96	6.244	33700	6.244	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260604	73.27	75.29	72.66	74.61	752700	74.61	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260604	11.1	12.04	10.98	11.4	164000	11.4	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260604	0.16	0.165	0.16	0.165	30031	0.165	up	up	correct
LAKE.US	Lakeland Industries Inc	20260604	9.94	10.1	9.75	9.95	45900	9.95	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260604	150.68	151.61	149.64	150.93	396400	149.3668	up	up	correct
LAND.US	Gladstone Land Corporation	20260604	9.3	9.42	9.26	9.33	359534	9.2281	up	up	correct
LANDO.US	Gladstone Land Corporation	20260604	20.69	20.98	20.69	20.97	6472	20.7186	up	down	incorrect
LARAX.US	LARAX	20260604	8.32	8.32	8.32	8.32	0	8.2617
LARK.US	Landmark Bancorp Inc	20260604	28.13	29	28	28.63	33200	28.63	up	down	incorrect
LASR.US	nLIGHT Inc	20260604	72.43	76.9	70.84	74.89	895200	74.89	up	down	incorrect
LAUR.US	Laureate Education Inc	20260604	33.74	34.495	33.47	33.55	1082000	33.55	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260604	30.53	30.97	29.59	30.15	180380	30.15	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260604	30.94	31.11	29.66	30.17	4199800	30.17	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260604	21.501	21.84	21.501	21.655	3900	21.2239	up	up	correct
LBTYA.US	Liberty Global plc	20260604	11.9	12.07	11.61	11.63	1198680	11.63	down	down	correct
LBTYB.US	Liberty Global plc	20260604	14.4	14.4	13.99	13.99	1200	13.99	down	down	correct
LBTYK.US	Liberty Global plc	20260604	11.4	11.64	11.225	11.24	998708	11.24	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260604	33.11	33.34	33	33.3	40200	33.3	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260604	5.725	5.85	5.675	5.68	10869400	5.68	down	down	correct
LCNB.US	LCNB Corp	20260604	16.29	16.58	16.07	16.52	14000	16.52	up	up	correct
LCRDX.US	LCRDX	20260604	8.32	8.32	8.32	8.32	0	8.2567
LCRUX.US	LCRUX	20260604	8.32	8.32	8.32	8.32	0	8.2617
LCUT.US	Lifetime Brands Inc	20260604	9.39	9.6	9.04	9.37	244100	9.37	down	down	correct
LE.US	Lands' End Inc	20260604	11.38	11.59	10.76	11.09	162300	11.09	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260604	265.18	265.95	262.3	263.84	251200	263.0509	down	down	correct
LEDS.US	SemiLEDs Corporation	20260604	1.89	2.0645	1.89	1.94	14145	1.94	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260604	10.69	11.415	10.69	11	86378	11	up	up	correct
LEGH.US	Legacy Housing Corporation	20260604	23.57	23.815	23.02	23.43	98700	23.43	down	down	correct
LEGN.US	Legend Biotech Corporation	20260604	35.69	35.78	33.84	34.2	3415200	34.2	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260604	92.22	92.22	92.22	92.22	0	91.7603
LESL.US	Leslie's Inc	20260604	4.5	5.37	4.5	5.33	410410	5.33	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260604	0.6	0.68	0.6	0.636	147300	0.636	up	up	correct
LFMD.US	LifeMD Inc	20260604	4.54	4.99	4.51	4.87	968100	4.87	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260604	23.75	23.75	23.65	23.65	5100	23.0894	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260604	7.58	7.86	7.57	7.64	1652100	7.64	up	up	correct
LFUS.US	Littelfuse Inc	20260604	472.68	483.67	463	480.24	235700	480.24	up	down	incorrect
LFVN.US	LifeVantage Corporation	20260604	8.39	11	8.39	9.31	2306500	9.31	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260604	0.82	0.84	0.78	0.82	25500	7.38
LGIH.US	LGI Homes Inc	20260604	50.27	51.33	50	50.61	369400	50.61	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260604	235.12	241.1	234.42	235.91	210400	235.91	up	up	correct
LGO.US	Largo Resources Ltd	20260604	0.92	0.95	0.9	0.93	389700	0.93	up	up	correct
LGVN.US	Longeveron Inc	20260604	0.79	0.821	0.79	0.8	175200	0.8	up	up	correct
LI.US	Li Auto Inc	20260604	14.65	14.785	14.56	14.57	4017800	14.57	down	down	correct
LIDR.US	Aeye Inc	20260604	1.95	2.06	1.91	1.96	1025196	1.96	up	up	correct
LIDRW.US	AEye Inc	20260604	0.026	0.028	0.025	0.028	10600	0.028	up	up	correct
LIFE.US	aTyr Pharma Inc	20260604	16.7	17.84	16.41	17.18	383500	17.18	up	up	correct
LILA.US	Liberty Latin America Ltd	20260604	7.7869	7.9568	7.487	7.487	353801	5.0863	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260604	7.9268	8.0468	7.557	7.567	750805	5.1406	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260604	50.09	51.65	50.09	50.6	336700	50.6	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260604	22.04	22.6	21.93	22.19	1120200	22.19	up	up	correct
LINK.US	Interlink Electronics Inc	20260604	5.085	5.33	4.8	5.25	48100	5.25	up	up	correct
LIQT.US	LiqTech International Inc	20260604	1.05	1.25	1.03	1.21	194500	1.21	up	up	correct
LITE.US	Lumentum Holdings Inc	20260604	900.1	955.477	864.2	945.08	6060900	945.08	up	up	correct
LIVE.US	Live Ventures Incorporated	20260604	9.55	10.5	9	9.53	13500	9.53	down	down	correct
LIVN.US	LivaNova PLC	20260604	72.44	75.05	72.133	73.72	573400	73.72	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260604	6.71	7.27	6.41	7	183300	7	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260604	59.1	59.58	59	59.3	176000	58.7955	up	up	correct
LKQ.US	LKQ Corporation	20260604	25.8	26.03	25.06	25.26	2147600	25.26	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260604	92.92	95.58	92.62	93.56	310000	93.56	up	up	correct
LMB.US	Limbach Holdings Inc	20260604	81.85	85.3	79.0599	84.33	296060	84.33	up	up	correct
LMFA.US	LM Funding America Inc	20260604	0.23	0.25	0.226	0.235	20400	5.875	up	up	correct
LMNR.US	Limoneira Company	20260604	13.08	13.26	11.69	11.87	147800	11.87	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20260604	0.07	0.07	0.07	0.07	14141	0.07
LNSR.US	LENSAR Inc	20260604	5.74	5.75	5.5201	5.62	40655	5.62	down	down	correct
LNT.US	Alliant Energy Corporation	20260604	71.5	71.67	70.29	71.39	1720900	71.39	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260604	101.2	103.75	100.616	102.82	826200	102.82	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260604	4.24	4.2745	4.22	4.22	21132	4.121	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260604	36.7	37.67	36.62	37.58	264000	37.58	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260604	14.05	14.145	13.75	13.84	265800	13.84	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260604	9.01	9.1	9	9.06	93300	9.06	up	up	correct
LOGI.US	Logitech International S.A	20260604	118.52	119.61	118.16	118.69	803700	118.69	up	up	correct
LOOP.US	Loop Industries Inc	20260604	1.3	1.335	1.29	1.29	33800	1.29	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20260604	151.89	155.2	150.2	150.73	318200	150.73	down	down	correct
LOVE.US	The Lovesac Company	20260604	15.61	16.41	15.61	16.35	115700	16.35	up	up	correct
LPCN.US	Lipocine Inc	20260604	2.14	2.225	2.125	2.21	75700	2.21	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260604	281.75	292.51	279.62	291.84	1083200	291.84	up	up	correct
LPRO.US	Open Lending Corporation	20260604	2.18	2.325	2.13	2.24	800100	2.24	up	up	correct
LPSN.US	LivePerson Inc	20260604	2.22	2.3	2.22	2.26	79700	2.26	up	up	correct
LPTH.US	LightPath Technologies Inc	20260604	14.88	18.8	14.7	17.62	5360300	17.62	up	up	correct
LQDA.US	Liquidia Corporation	20260604	55.14	66.24	54.5	62.54	4398600	62.54	up	up	correct
LQDT.US	Liquidity Services Inc	20260604	36.39	37.49	36.13	36.94	140500	36.94	up	up	correct
LRCX.US	Lam Research Corporation	20260604	329.75	342.37	324.71	336.41	8277000	336.1732	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260604	3.23	3.35	3.15	3.29	1693300	3.29	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260604	15.73	15.77	15.69	15.69	3000	15.69	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260604	148.2	154.9	146.29	151.92	1069200	151.92	up	up	correct
LSTR.US	Landstar System Inc	20260604	216.85	220.56	216.69	219.55	708800	219.55	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260604	12.86	12.86	12.86	12.86	0	12.0068
LTBR.US	Lightbridge Corporation	20260604	10.87	11.26	10.82	11.07	794800	11.07	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260604	11.88	11.88	11.88	11.88	0	11.1356
LTCH.US	Latch Inc	20260604	0.1467	0.18	0.1467	0.16	130122	0.16	up	up	correct
LTIFX.US	LTIFX	20260604	13.07	13.07	13.07	13.07	0	12.2844
LTRN.US	Lantern Pharma Inc	20260604	3.44	3.887	3.358	3.79	358300	3.79	up	up	correct
LTRX.US	Lantronix Inc	20260604	7.32	7.569	7.1	7.45	964447	7.45	up	up	correct
LTRYW.US	Lottery Com	20260604	0.0094	0.0094	0.0094	0.0094	120313	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260604	1.02	1.035	1	1.02	587746	1.02
LULU.US	Lululemon Athletica Inc	20260604	128.6	129	123.67	124.92	9835900	124.92	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260604	1.15	1.15	1.15	1.15	800	1.15
LUNG.US	Pulmonx Corporation	20260604	1.52	1.64	1.47	1.62	165400	1.62	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260604	8.48	8.6	7.63	8.56	134100	8.56	up	up	correct
LVO.US	LiveOne Inc	20260604	6.28	6.75	6.28	6.45	110300	6.45	up	up	correct
LWAY.US	Lifeway Foods Inc	20260604	23.25	23.45	22.91	23.27	115800	23.27	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260604	11.92	12.89	11.61	12.18	4724200	12.18	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260604	2.19	2.29	2.19	2.24	944700	2.24	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260604	1.4	1.4	1.29	1.36	3900	1.36	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260604	1.84	1.99	1.84	1.9	1756800	1.9	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260604	12.59	13.125	11.945	13.05	127400	13.05	up	up	correct
LYFT.US	Lyft Inc	20260604	14.26	14.625	14.065	14.12	12482300	14.12	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260604	0.7	0.7	0.6947	0.6947	11097	0.6947	down	down	correct
LYTS.US	LSI Industries Inc	20260604	23.09	23.365	22.78	23.14	692544	23.14	up	up	correct
LZ.US	LegalZoom.com Inc	20260604	6.29	6.29	5.79	5.8	3574800	5.8	down	down	correct
MANH.US	Manhattan Associates Inc	20260604	154.8	155.74	149.77	150.58	559400	150.58	down	down	correct
MAPSW.US	WM Technology Inc	20260604	0.0071	0.0071	0.0071	0.0071	0	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260604	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260604	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260604	383.2	385.98	380.64	385.3	1150100	385.3	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260604	13.49	14.07	13.27	13.88	34355000	13.88	up	up	correct
MARK.US	Remark Holdings Inc	20260604	0.002	0.002	0.002	0.002	364	0.002
MARPS.US	Marine Petroleum Trust	20260604	4.86	4.91	4.8	4.81	9200	4.81	down	down	correct
MASI.US	Masimo Corporation	20260604	178.72	178.96	178.72	178.9	951947	178.9	up	up	correct
MASS.US	908 Devices Inc	20260604	8.625	9	8.61	8.82	357400	8.82	up	up	correct
MAT.US	Mattel Inc	20260604	14.51	14.53	14.03	14.2	3399300	14.2	down	down	correct
MATW.US	Matthews International Corporation	20260604	25.67	26.15	24.97	25.51	198700	25.51	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260604	0.4423	0.52	0.4	0.41	12002	0.41	down	down	correct
MAYS.US	J.W. Mays Inc	20260604	42.2	42.2	42.04	42.04	320	42.04	down	down	correct
MBIN.US	Merchants Bancorp	20260604	46.14	47.84	45.87	47.7	146000	47.5953	up	up	correct
MBINN.US	Merchants Bancorp	20260604	20.57	20.65	20.215	20.59	5700	20.2092	up	up	correct
MBIO.US	Mustang Bio Inc	20260604	0.705	0.758	0.69	0.69	28000	0.69	down	down	correct
MBOT.US	Microbot Medical Inc	20260604	1.95	2.005	1.9	1.96	973805	1.96	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260604	2.46	2.639	2.4	2.51	270400	2.51	up	up	correct
MBUU.US	Malibu Boats Inc	20260604	27.69	27.94	26.17	27.07	418500	27.07	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260604	51.5	52.76	51.5	52.63	104500	52.24	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260604	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260604	32.79	33.8	32.79	33.51	117100	33.51	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260604	23.06	23.12	22.14	22.37	165500	22.37	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260604	95.65	99.6	94.58	96.3	9557000	96.3	up	up	correct
MCHX.US	Marchex Inc	20260604	1.52	1.59	1.52	1.56	23700	1.56	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260604	7	7.16	6.62	6.85	132700	6.85	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260604	121.3	122.39	120.77	121.98	245200	121.98	up	up	correct
MDB.US	MongoDB Inc	20260604	371.945	390	369	380.18	1690700	380.18	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260604	495.32	497.83	486.17	492.83	219100	492.83	down	down	correct
MDIA.US	MediaCo Holding Inc	20260604	0.784	0.8	0.75	0.793	51300	0.793	up	up	correct
MDLZ.US	Mondelez International Inc	20260604	61.95	62.41	60.7	60.99	5876700	60.483	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260604	11.67	11.67	11.4572	11.4572	1200	11.3905	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260604	4.4	5.1	4.15	5.1	149494	5.1	up	up	correct
MDWD.US	MediWound Ltd	20260604	13.73	14.48	13.72	14.45	86100	14.45	up	up	correct
MDXG.US	MiMedx Group Inc	20260604	3.69	3.8	3.64	3.78	1328800	3.78	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260604	0.603	0.643	0.58	0.6	664000	0.6	down	down	correct
MEDP.US	Medpace Holdings Inc	20260604	454.24	466.22	454.138	458.69	221300	458.69	up	up	correct
MELI.US	MercadoLibre Inc	20260604	1657.65	1683.545	1616	1634.78	493487	1634.78	down	down	correct
MEOH.US	Methanex Corporation	20260604	61.3	61.67	60.6	60.72	329300	60.5203	down	down	correct
MERC.US	Mercer International Inc	20260604	0.86	0.9	0.85	0.87	343900	0.87	up	up	correct
MESO.US	Mesoblast Limited	20260604	14.56	15.12	14.56	14.93	144100	14.93	up	up	correct
METC.US	Ramaco Resources Inc	20260604	16.52	17.52	16.31	17.06	1184500	17.06	up	up	correct
MFIN.US	Medallion Financial Corp	20260604	9.56	9.7999	9.56	9.63	47779	9.63	up	up	correct
MGEE.US	MGE Energy Inc	20260604	73.99	74.43	72.71	73.86	318900	73.86	down	down	correct
MGNI.US	Magnite Inc	20260604	14.78	15.45	14.67	14.86	1992500	14.86	up	up	correct
MGNX.US	MacroGenics Inc	20260604	4.19	4.455	4.15	4.25	520459	4.25	up	up	correct
MGPI.US	MGP Ingredients Inc	20260604	16.53	16.77	16.01	16.27	224200	16.27	down	up	incorrect
MGRC.US	McGrath RentCorp	20260604	108.34	110.12	108.22	109.34	174700	108.8928	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20260604	9.45	9.77	9.275	9.57	572400	9.57	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20260604	17.24	17.24	17.2255	17.2255	710	17.2255	down	up	incorrect
MIDD.US	The Middleby Corporation	20260604	157.28	158.23	154.33	155.73	521100	155.73	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260604	8.05	8.4	6.31	7.64	258444	7.64	down	down	correct
MIND.US	MIND Technology Inc	20260604	6.69	7	6.69	6.85	62000	6.85	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260604	92.1	95.25	91.92	92.49	697700	92.49	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260604	1.29	1.34	1.28	1.29	884700	1.29
MITK.US	Mitek Systems Inc	20260604	16.39	16.4	15.88	15.92	938700	15.92	down	down	correct
MKSI.US	MKS Instruments Inc	20260604	321.01	335.83	318.01	330.23	679100	330.23	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260604	17	17	16.6	16.61	6100	16.61	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260604	125.04	126	119.86	120.62	908600	120.62	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260604	104.99	110.43	104.31	109.13	135400	109.13	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260604	9.2	9.2	6.995	7.99	6500	7.99	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260604	12	13.9	11.15	12.6	3700	12.6	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260604	5.86	6.06	5.81	5.82	2283900	5.82	down	down	correct
MLKN.US	MillerKnoll Inc	20260604	15.03	15.31	14.54	14.75	724900	14.75	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260604	2.64	2.65	2.52	2.53	27700	2.53	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260604	61.89	64.16	61.88	63.04	648300	63.04	up	up	correct
MMYT.US	MakeMyTrip Limited	20260604	45.19	46.87	45.14	45.17	554300	45.17	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260604	0.94	0.9979	0.9178	0.9798	101834	0.9798	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260604	88.99	90.76	86.5	87.31	1367400	87.31	down	down	correct
MNKD.US	MannKind Corporation	20260604	3.35	3.53	3.34	3.52	3519400	3.52	up	up	correct
MNOV.US	MediciNova Inc	20260604	1.31	1.34	1.31	1.32	8800	1.32	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260604	60.5	64.78	59.17	59.61	199700	59.61	down	down	correct
MNRO.US	Monro Inc	20260604	15.82	15.87	15.14	15.39	1152700	15.39	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260604	22.99	23.59	22.99	23.31	49725	23.31	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260604	24.85	25	24.78	25	1000	24.5341	up	up	correct
MNST.US	Monster Beverage Corporation	20260604	90	90.44	88.3	88.54	4864700	88.54	down	down	correct
MNTK.US	Montauk Renewables Inc	20260604	1.64	1.71	1.62	1.7	141800	1.7	up	up	correct
MNTS.US	Momentus Inc	20260604	13.41	17.18	13.02	15.79	8673200	15.79	up	up	correct
MNTSW.US	Momentus Inc	20260604	0.0143	0.0143	0.0143	0.0143	326328	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260604	3.95	3.95	3.93	3.93	2300	3.93	down	down	correct
MOMO.US	Momo Inc	20260604	5.79	5.82	5.67	5.71	907800	5.71	down	down	correct
MORN.US	Morningstar Inc	20260604	184.68	189.99	182.89	183.91	532900	183.3545	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260604	21.54	21.66	19.5	20.9	36200	20.9	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260604	10.58	10.78	10.47	10.67	43793	10.67	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260604	31.91	32.69	31.81	32.48	127440	32.48	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20260604	1630.04	1666.6899	1591.64	1652.6	679000	1650.0823	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260604	3.94	4.04	3.9	4.03	1550900	16.12	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260604	0.53	0.6	0.53	0.56	6145	0.56	up	up	correct
MRAM.US	Everspin Technologies Inc	20260604	27.18	29.484	26.57	28.42	1532700	28.42	up	up	correct
MRBK.US	Meridian Corporation	20260604	18.06	18.57	18.06	18.53	146700	18.53	up	up	correct
MRCY.US	Mercury Systems Inc	20260604	110.79	118.57	108.97	117.82	717900	117.82	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260604	0.339	0.347	0.31	0.318	3160200	0.318	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260604	1.46	1.5	1.44	1.47	65800	1.47	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20260604	7.13	7.34	6.9	7.18	5312400	7.18	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20260604	1.17	1.19	1.131	1.19	53400	1.19	up	up	correct
MRNA.US	Moderna Inc	20260604	49.398	51.9	48.94	51.59	6709700	51.59	up	up	correct
MRTN.US	Marten Transport Ltd	20260604	17.75	17.98	17.62	17.76	738800	17.7	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260604	4.86	5.21	4.86	4.99	4447300	4.99	up	down	incorrect
MRVL.US	Marvell Technology Inc	20260604	282.95	321.5	277.56	316.43	86903500	316.352	up	down	incorrect
MS.US	PO	20260604	16.9	17.01	16.88	16.97	145439	16.707	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260604	27.85	28.633	27.685	28.52	109800	28.52	up	down	incorrect
MSEX.US	Middlesex Water Company	20260604	52.64	53.19	52.06	52.38	85800	52.38	down	down	correct
MSFT.US	Microsoft Corporation	20260604	435.81	436.15	426.41	428.05	26899500	428.05	down	down	correct
MSGM.US	Motorsport Games Inc	20260604	4.17	4.17	4.02	4.06	16500	4.06	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260604	126.75	131.47	125.65	129.37	24590400	129.37	up	up	correct
MTC.US	Mmtec Inc	20260604	4.38	4.476	3.83	3.99	191500	3.99	down	down	correct
MTCH.US	Match Group Inc	20260604	34.56	35.27	34.47	34.76	2720500	34.5754	up	up	correct
MTEX.US	Mannatech Incorporated	20260604	5.5	5.65	5.5	5.64	4200	5.64	up	up	correct
MTLS.US	Materialise NV	20260604	6.6	6.91	6.56	6.71	162000	6.71	up	up	correct
MTRX.US	Matrix Service Company	20260604	14.03	14.28	13.75	14.26	324300	14.26	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260604	376.01	390.34	367.66	382.74	1252800	382.74	up	up	correct
MU.US	Micron Technology Inc	20260604	1007.1	1036.37	971.68	996	54917200	995.8469	down	down	correct
MVBF.US	MVB Financial Corp	20260604	26.73	27.45	26.73	27.04	45400	27.04	up	up	correct
MVIS.US	MicroVision Inc	20260604	0.42	0.44	0.4	0.43	6511900	0.43	up	up	correct
MVST.US	Microvast Holdings Inc	20260604	1.41	1.44	1.365	1.37	3872617	1.37	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260604	0.0449	0.0449	0.0449	0.0449	11724	0.0449
MXCT.US	MaxCyte Inc.	20260604	1.21	1.25	1.19	1.23	701000	1.23	up	up	correct
MYFW.US	First Western Financial Inc	20260604	28.65	29.15	28.33	28.84	22300	28.84	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20260604	4.4	4.78	4.4	4.69	1638800	4.69	up	up	correct
MYPS.US	Playstudios Inc	20260604	0.5191	0.585	0.5106	0.5202	1134201	0.5202	up	down	incorrect
MYPSW.US	MYPSW	20260604	0.001	0.001	0.001	0.001	0	0.001
MYRG.US	MYR Group Inc	20260604	438.52	456.72	430.42	451.4	261600	451.4	up	up	correct
MYSZ.US	My Size Inc	20260604	0.531	0.548	0.52	0.548	21800	0.548	up	up	correct
NAII.US	Natural Alternatives International Inc	20260604	2.65	2.65	2.46	2.53	29600	2.53	down	down	correct
NATH.US	Nathan's Famous Inc	20260604	101.2	101.5	101.18	101.32	20597	100.8175	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260604	19.83	20.29	19.43	19.68	210800	19.68	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260604	2.57	2.75	2.55	2.68	300400	2.68	up	up	correct
NAVI.US	Navient Corporation	20260604	7.708	8	7.62	7.77	2929400	7.61	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260604	165.23	169.57	164.52	167.35	1301800	167.35	up	up	correct
NBN.US	Northeast Bank	20260604	119.3	122.3	119.17	120.88	113500	120.88	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260604	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260604	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260604	45.29	46.54	45.16	46.43	289700	46.43	up	up	correct
NBTX.US	Nanobiotix S.A	20260604	34.82	37.3	34.82	36.91	19839	36.91	up	up	correct
NCMI.US	National CineMedia Inc	20260604	3.59	3.61	3.5	3.55	212200	3.55	down	up	incorrect
NCNA.US	NuCana plc	20260604	2.01	2.12	2.01	2.02	43200	2.02	up	up	correct
NCNO.US	nCino Inc	20260604	16.33	16.5	15.43	15.45	2608500	15.45	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260604	55.72	57.3199	55.7	56.01	28695	56.01	up	up	correct
NCTY.US	The9 Limited	20260604	4.3	4.73	4.23	4.66	81700	4.66	up	up	correct
NDAQ.US	Nasdaq Inc	20260604	88.8	89.87	88.42	88.45	3263400	88.1339	down	down	correct
NDLS.US	Noodles & Company	20260604	12.88	13.75	11.72	13.07	33800	13.07	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260604	4.71	4.89	4.7	4.77	7000	4.77	up	up	correct
NDSN.US	Nordson Corporation	20260604	290	292.04	286.24	286.48	344600	285.6706	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260604	24.28	24.63	24.18	24.55	34211	24.3283	up	up	correct
NEGG.US	Newegg Commerce Inc	20260604	18.01	19.92	17.54	18.45	92500	18.45	up	up	correct
NEO.US	NeoGenomics Inc	20260604	10.26	11.58	10.21	11.31	2498800	11.31	up	up	correct
NEOG.US	Neogen Corporation	20260604	9.01	9.21	8.97	9.12	1887700	9.12	up	up	correct
NEON.US	Neonode Inc	20260604	1.83	1.89	1.75	1.85	127400	1.85	up	up	correct
NEPH.US	Nephros Inc	20260604	3.72	3.72	3.52	3.59	14500	3.59	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260604	4.73	4.88	4.615	4.78	57400	4.78	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260604	24.73	25.42	24.27	25.33	1165900	25.33	up	up	correct
NEWT.US	Newtek Business Services Corp	20260604	12.81	13.31	12.67	13.25	161803	13.072	up	up	correct
NEXI.US	NexImmune Inc	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260604	8.27	8.885	8.25	8.66	2269052	8.66	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260604	14.25	14.32	14.15	14.26	349600	14.26	up	up	correct
NFE.US	New Fortress Energy Inc	20260604	0.519	0.55	0.507	0.538	3076300	0.538	up	up	correct
NFLX.US	Netflix Inc	20260604	83.19	83.7	81.37	81.56	39338800	81.56	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20260604	2.4	2.5	2.4	2.45	24100	2.45	up	up	correct
NICE.US	NICE Ltd	20260604	96.2	97	93.45	93.61	530800	93.61	down	down	correct
NICHX.US	NICHX	20260604	25.95	25.95	25.95	25.95	0	25.7552
NIU.US	Niu Technologies	20260604	2.2	2.43	2.2	2.38	690600	2.38	up	up	correct
NKSH.US	National Bankshares Inc	20260604	34.6	34.93	34.21	34.9	17300	34.9	up	up	correct
NKTR.US	Nektar Therapeutics	20260604	59.04	61	58.2	59.31	1136400	59.31	up	up	correct
NKTX.US	Nkarta Inc	20260604	2.72	2.845	2.69	2.77	372200	2.77	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260604	7.85	8.03	7.85	8.01	313800	7.7526	up	up	correct
NMIH.US	NMI Holdings Inc	20260604	35.94	36.57	35.81	36.08	470300	36.08	up	up	correct
NMRD.US	Nemaura Medical Inc	20260604	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260604	14.21	14.625	14.13	14.52	2109100	14.52	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260604	3.44	3.589	3.433	3.48	9900	3.48	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260604	6.99	6.99	6.99	6.99	0	6.98
NNBR.US	NN Inc	20260604	2.94	3.08	2.86	3.07	367400	3.07	up	up	correct
NNDM.US	Nano Dimension Ltd	20260604	1.65	1.665	1.63	1.63	1360782	1.63	down	down	correct
NNOX.US	Nano	20260604	1.84	2.1	1.84	2.07	1749453	2.07	up	up	correct
NODK.US	NI Holdings Inc	20260604	14.55	14.59	14.465	14.58	7300	14.58	up	up	correct
NOTV.US	Inotiv Inc	20260604	0.1	0.11	0.0777	0.0866	15198250	0.0866	down	down	correct
NOVT.US	Novanta Inc	20260604	166.68	171.42	163.2	165.1	369900	165.1	down	down	correct
NPCE.US	NeuroPace Inc	20260604	15.95	16.99	15.95	16.32	184500	16.32	up	up	correct
NRC.US	National Research Corporation	20260604	19.34	19.99	19.34	19.75	134786	19.5962	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20260604	8.16	8.36	8.09	8.14	930800	8.14	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20260604	24.09	24.865	23.98	24.81	99149	24.6538	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20260604	15.67	15.91	15.255	15.28	1578300	15.28	down	up	incorrect
NRXP.US	NRx Pharmaceuticals Inc	20260604	4	4.2	3.82	4.05	1406934	4.05	up	up	correct
NSIT.US	Insight Enterprises Inc	20260604	115.95	120.68	114.43	118.83	789100	118.83	up	up	correct
NSPR.US	InspireMD Inc	20260604	0.99	0.99	0.9	0.93	111900	0.93	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260604	36.11	36.42	35.72	35.77	270400	35.6227	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260604	16.5	16.79	16	16.68	12500	16.68	up	down	incorrect
NTAP.US	NetApp Inc	20260604	179.64	180	174.71	178.87	3229700	178.3284	down	up	incorrect
NTCT.US	NetScout Systems Inc	20260604	41.71	42.45	40.82	42.2	808783	42.2	up	up	correct
NTES.US	NetEase Inc	20260604	123.52	124.48	122.73	122.73	419300	122.01	down	down	correct
NTGR.US	NETGEAR Inc	20260604	25.88	26.17	25.46	25.74	298898	25.74	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260604	8	8	7.77	7.88	80300	7.88	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260604	13.2	15.49	13.12	14.75	9609100	14.75	up	up	correct
NTNX.US	Nutanix Inc	20260604	53.24	55.98	52.635	54.97	4695300	54.97	up	up	correct
NTRA.US	Natera Inc	20260604	213.95	227.9	212.17	222.1	1266700	222.1	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260604	3.51	3.583	3.51	3.58	10638	3.58	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260604	0.9	0.9	0.9	0.9	0	0.9
NTRS.US	Northern Trust Corporation	20260604	169.25	173.66	168.72	173.06	767300	172.26	up	up	correct
NTRSO.US	Northern Trust Corporation	20260604	18.72	18.8	18.71	18.75	18900	18.453	up	up	correct
NTWK.US	NetSol Technologies Inc	20260604	4.64	4.69	4.4	4.57	20300	4.57	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260604	91.34	95.07	90.49	94.02	937900	94.02	up	up	correct
NUWE.US	Nuwellis Inc	20260604	0.48	0.51	0.4	0.43	17549	15.05	down	down	correct
NVAX.US	Novavax Inc	20260604	10.17	10.59	10.1	10.19	5248600	10.19	up	up	correct
NVCR.US	NovoCure Limited	20260604	16.23	18.39	16.23	17.99	2251200	17.99	up	up	correct
NVDA.US	NVIDIA Corporation	20260604	213.905	221.6	210.97	218.66	169022203	218.66	up	up	correct
NVEC.US	NVE Corporation	20260604	106.43	112.3	104.83	109.08	148600	109.08	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260604	521.5	535.9	508.27	520.4	521200	520.4	down	down	correct
NVNO.US	enVVeno Medical Corp	20260604	10.59	10.75	10.55	10.75	7200	10.75	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260604	0.02	0.02	0.02	0.02	0	0.02
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260604	28.725	31.55	28.2	30.67	41222800	30.67	up	up	correct
NVVE.US	Nuvve Holding Corp	20260604	0.35	0.3799	0.35	0.375	12128	6.75	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260604	14.05	14.2	13.88	14.17	908784	14.17	up	down	incorrect
NWE.US	NorthWestern Corporation	20260604	70.17	70.17	68.48	69.61	389442	68.9536	down	down	correct
NWFL.US	Norwood Financial Corp	20260604	29.36	30.25	29.36	30.23	35900	29.9221	up	down	incorrect
NWL.US	Newell Brands Inc	20260604	3.48	3.85	3.48	3.84	19820900	3.84	up	down	incorrect
NWPX.US	Northwest Pipe Company	20260604	119.52	123.49	118	122.61	336100	122.61	up	up	correct
NWS.US	News Corporation	20260604	30.19	30.84	30.05	30.78	1199342	30.78	up	up	correct
NWSA.US	News Corporation	20260604	26.42	27	26.28	26.84	3644100	26.84	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260604	321.72	328.21	315.01	322.22	3249400	321.1307	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20260604	182.68	187.03	178.62	181.01	290600	181.01	down	up	incorrect
NXTC.US	NextCure Inc	20260604	3.17	3.398	3.12	3.19	79600	3.19	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260604	0.0002	0.0002	0.0002	0.0002	790	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260604	2.82	3	2.82	2.88	41100	2.88	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260604	33.52	34.7	33.13	34.06	96600	34.06	up	up	correct
OCC.US	Optical Cable Corporation	20260604	13.02	14.33	12.95	14.13	234900	14.13	up	up	correct
OCCI.US	OFS Credit Company Inc	20260604	3.26	3.31	3.24	3.3	131600	3.1834	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260604	17.77	17.95	17.585	17.81	1365479	17.81	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260604	1.78	1.948	1.731	1.82	56400	1.82	up	up	correct
OCGN.US	Ocugen Inc	20260604	1.3	1.39	1.3	1.37	3531900	1.37	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260604	11.87	12.26	11.83	12.22	554500	11.8775	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260604	8.5	8.945	8.43	8.8	1824200	8.8	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20260604	239.63	245.78	238.89	245.52	2325500	245.52	up	up	correct
OESX.US	Orion Energy Systems Inc	20260604	9.06	9.9999	8.8	9.16	111411	9.16	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260604	18.75	18.75	18.75	18.75	0	18.75
OFIX.US	Orthofix Medical Inc	20260604	9.87	10.44	9.86	10.34	521927	10.34	up	up	correct
OFLX.US	Omega Flex Inc	20260604	29.6	30.48	29.25	30.12	88300	29.7831	up	up	correct
OFS.US	OFS Capital Corporation	20260604	3.38	3.58	3.35	3.52	131556	3.3677	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260604	23.51	23.51	23.51	23.51	0	23.2068
OGI.US	OrganiGram Holdings Inc	20260604	1.06	1.12	1.06	1.08	494000	1.08	up	up	correct
OKTA.US	Okta Inc	20260604	122.75	125.295	120.715	123.48	3962900	123.48	up	up	correct
OLB.US	The OLB Group Inc	20260604	0.4527	0.4699	0.4495	0.46	150900	0.46	up	up	correct
OLED.US	Universal Display Corporation	20260604	90.12	91.32	89.455	90.2	740643	89.7149	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260604	79.74	79.86	73.61	74.47	3131600	74.47	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260604	10.76	11	10.47	10.68	1064300	10.68	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20260604	2.03	2.04	2.03	2.04	4317500	2.04	up	down	incorrect
OM.US	Outset Medical Inc	20260604	4.6	5.1	4.6	4.73	178000	4.73	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260604	101.78	101.78	99.54	99.76	44200	99.76	down	down	correct
OMCL.US	Omnicell Inc	20260604	42.54	44.13	42.44	43.6	419600	43.6	up	up	correct
OMER.US	Omeros Corporation	20260604	10.25	10.8	10.1	10.25	1407000	10.25
OMEX.US	Odyssey Marine Exploration Inc	20260604	1.09	1.13	1.06	1.09	439200	1.09
OMQS.US	OMNIQ Corp. Common Stock	20260604	0.112	0.112	0.112	0.112	1	0.112
ON.US	ON Semiconductor Corporation	20260604	127.3	134.49	124.92	131.82	10090000	131.82	up	down	incorrect
ONB.US	Old National Bancorp	20260604	23.73	24.08	23.66	23.97	3762500	23.825	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20260604	0.89	0.9	0.85	0.87	1019900	0.87	down	down	correct
ONDS.US	Ondas Holdings Inc	20260604	11.48	12.42	11.06	11.97	63405000	11.97	up	up	correct
ONEW.US	OneWater Marine Inc	20260604	11.06	11.3	10.715	10.86	57500	10.86	down	down	correct
OPBK.US	OP Bancorp	20260604	13.69	14.17	13.69	14.04	16530	14.04	up	up	correct
OPCH.US	Option Care Health Inc	20260604	20.86	21.05	20.01	20.07	2510700	20.07	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260604	4.885	5.15	4.87	4.95	26559200	4.95	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260604	5.47	5.5	5.46	5.46	9100	5.46	down	down	correct
OPK.US	OPKO Health Inc	20260604	1.47	1.48	1.41	1.46	2625464	1.46	down	down	correct
OPRA.US	Opera Limited	20260604	18.41	18.76	18.37	18.67	201043	18.3064	up	up	correct
OPRT.US	Oportun Financial Corporation	20260604	4.77	4.905	4.76	4.82	263400	4.82	up	up	correct
OPRX.US	OptimizeRx Corporation	20260604	5.01	5.61	4.96	5.38	475900	5.38	up	up	correct
ORGN.US	Origin Materials Inc	20260604	1.37	1.44	1.37	1.4	47300	1.4	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260604	0.0032	0.0032	0.0032	0.0032	6672	0.0032
ORGO.US	Organogenesis Holdings Inc	20260604	2.34	2.49	2.33	2.48	1187500	2.48	up	up	correct
ORGS.US	Orgenesis Inc	20260604	0.49	0.49	0.49	0.49	100	0.49
ORIC.US	ORIC Pharmaceuticals Inc	20260604	7.765	8.141	7.765	8.02	1068335	8.02	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260604	89.05	89.82	87.32	88.4	7533200	88.4	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260604	3.65	3.865	3.65	3.81	167022	3.81	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260604	36.69	37.55	36.45	37.47	104700	37.47	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260604	21.08	21.51	20.98	21.42	254600	21.42	up	up	correct
OSIS.US	OSI Systems Inc	20260604	216	216	210.13	212.61	250900	212.61	down	down	correct
OSPN.US	OneSpan Inc	20260604	14.42	14.78	14.22	14.72	609700	14.72	up	up	correct
OSS.US	One Stop Systems Inc	20260604	18.13	19.505	17.79	18.9	1154000	18.9	up	up	correct
OSUR.US	OraSure Technologies Inc	20260604	3.89	4.19	3.89	4.17	719600	4.17	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260604	24	24.29	23.58	24	562900	24
OTEX.US	Open Text Corporation	20260604	24.28	24.28	23.32	23.65	3029700	23.375	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260604	0.79	0.889	0.79	0.795	11075500	0.795	up	up	correct
OTLY.US	Oatly Group AB	20260604	8.71	8.9	8.319	8.58	141100	8.58	down	down	correct
OTTR.US	Otter Tail Corporation	20260604	86.66	87.26	85.84	86.47	136100	86.47	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260604	47.37	48.8	47.36	48.21	54200	47.9241	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260604	2.415	2.52	2.415	2.48	1276300	2.48	up	up	correct
OVLY.US	Oak Valley Bancorp	20260604	32.95	33.78	32.78	33.66	92700	33.66	up	up	correct
OWSCX.US	OWSCX	20260604	19.32	19.32	19.32	19.32	0	18.8709
OXBR.US	Oxbridge Re Holdings Limited	20260604	0.89	0.92	0.89	0.9199	6125	0.9199	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260604	0.1072	0.1072	0.1072	0.1072	5000	0.1072
OXLC.US	Oxford Lane Capital Corp	20260604	9.84	9.99	9.8	9.85	865600	9.4235	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260604	24.52	24.53	24.51	24.53	9800	24.1094	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260604	25.37	25.44	25.34	25.44	4225	25.0927	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260604	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260604	1.35	1.41	1.35	1.38	1649100	1.314	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260604	24.08	24.35	24.08	24.35	1800	24.0056	up	up	correct
OZK.US	Bank OZK	20260604	48.53	49.37	48.41	49.21	1103700	48.7438	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260604	16.32	16.4	16.3	16.38	7500	16.38	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260604	22.9	23.04	22.81	22.92	1410000	22.92	up	up	correct
PAAS.US	Pan American Silver Corp	20260604	53.41	54.33	52.89	53.05	2899000	53.05	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260604	1.61	1.77	1.58	1.63	7876100	1.63	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260604	24.94	25.04	24.7	24.79	1301000	24.79	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260604	32.04	33.96	32.04	33.04	704540	33.04	up	up	correct
PALI.US	Palisade Bio Inc	20260604	1.9	2.06	1.89	1.93	1526600	1.93	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260604	7.34	7.48	7.26	7.27	461400	7.27	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260604	269.86	280.72	269	279.25	9832300	279.25	up	up	correct
PASG.US	Passage Bio Inc	20260604	5.92	6.07	5.543	6	49400	6	up	down	incorrect
PATK.US	Patrick Industries Inc	20260604	91.37	91.71	85.53	86.05	541300	86.05	down	up	incorrect
PAVM.US	PAVmed Inc	20260604	5.88	5.88	5.45	5.45	10200	5.45	down	up	incorrect
PAX.US	Patria Investments Limited	20260604	11.42	11.54	11.33	11.505	624200	11.505	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260604	5.18	5.31	5.1	5.13	6515200	5.13	down	up	incorrect
PAYS.US	PaySign Inc	20260604	6.82	7.06	6.78	6.97	414100	6.97	up	up	correct
PAYX.US	Paychex Inc	20260604	100.89	102.03	99.21	99.48	2237400	99.48	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260604	16.08	16.42	15.91	16.14	13200	16.14	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260604	14.07	14.1	14.052	14.0999	3736	14.0126	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260604	0.0111	0.0111	0.0111	0.0111	431	0.0111
PBYI.US	Puma Biotechnology Inc	20260604	6.81	7.05	6.78	7.01	178400	7.01	up	up	correct
PCAR.US	PACCAR Inc	20260604	115.82	118.76	114.56	118.07	5082200	118.07	up	up	correct
PCB.US	PCB Bancorp	20260604	24.36	24.84	24.28	24.83	9689	24.83	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260604	22.27	22.99	22.27	22.67	518300	22.67	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260604	2.83	2.86	2.7	2.75	40100	2.75	down	down	correct
PCT.US	PureCycle Technologies Inc	20260604	13.555	14.195	13.205	13.95	4404500	13.95	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260604	15.49	15.49	15.49	15.49	0	15.49
PCTTW.US	PureCycle Technologies Inc	20260604	0.485	0.485	0.485	0.485	1458	0.485
PCTY.US	Paylocity Holding Corporation	20260604	116.35	117.89	112.57	112.66	402400	112.66	down	down	correct
PCVX.US	Vaxcyte Inc	20260604	47.66	49.15	47.425	48.76	1232800	48.76	up	up	correct
PCYO.US	Pure Cycle Corporation	20260604	10.19	10.5	10.19	10.32	50400	10.32	up	down	incorrect
PDD.US	Pinduoduo Inc	20260604	85.58	87.16	84.77	85.88	7072100	85.88	up	up	correct
PDEX.US	Pro	20260604	66.05	68.34	65.83	67	59309	67	up	up	correct
PDFS.US	PDF Solutions Inc	20260604	52.95	58.14	52.6	56.39	700399	56.39	up	up	correct
PDLB.US	PDL Community Bancorp	20260604	18.73	18.92	18.62	18.8	64300	18.8	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260604	1.1	1.23	1.08	1.22	1178400	1.22	up	up	correct
PDSKX.US	PDSKX	20260604	28.43	28.43	28.43	28.43	0	28.2369
PDSRX.US	PDSRX	20260604	28.16	28.16	28.16	28.16	0	27.9789
PDSYX.US	PDSYX	20260604	28.85	28.85	28.85	28.85	0	28.6566
PEB.US	PH	20260604	18.15	18.15	17.9401	18	2090	17.6524	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260604	41.76	42.47	41.65	42.06	44468	42.06	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260604	34.48	35.1	34.48	35.04	196300	35.04	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260604	39.47	39.65	38.805	39.18	767700	38.9792	down	down	correct
PEGA.US	Pegasystems Inc	20260604	36.07	36.4	35.01	35.44	1655000	35.4045	down	down	correct
PENN.US	Penn National Gaming Inc	20260604	19.68	19.8	19.46	19.63	2060800	19.63	down	down	correct
PEP.US	PepsiCo Inc	20260604	144.86	145.7	141.21	142.15	8089800	140.67	down	down	correct
PERI.US	Perion Network Ltd	20260604	7.94	8.27	7.92	8.13	843200	8.13	up	up	correct
PESI.US	Perma	20260604	9.74	10.3	9.63	10.24	134800	10.24	up	up	correct
PETS.US	PetMed Express Inc	20260604	1.8	1.83	1.78	1.82	192500	1.82	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260604	0.6999	0.7	0.65	0.7	27078	0.7	up	up	correct
PETZ.US	TDH Holdings Inc	20260604	1.15	1.2	1.12	1.18	10300	1.18	up	up	correct
PFALX.US	PFALX	20260604	6.86	6.86	6.86	6.86	0	6.8072
PFBC.US	Preferred Bank	20260604	94.7	96.48	93.75	96.03	116600	95.3156	up	up	correct
PFFLX.US	PFFLX	20260604	6.86	6.86	6.86	6.86	0	6.8082
PFG.US	Principal Financial Group Inc	20260604	101.91	103.57	101.91	103.51	887800	103.51	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260604	58.39	59.75	58.2	59.49	43800	59.49	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20260604	8.12	8.34	8.06	8.33	894600	8.1474	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260604	23.91	24.06	23.91	24.06	4500	23.7232	up	up	correct
PGC.US	Peapack	20260604	42.59	44.24	42.59	43.91	137100	43.91	up	up	correct
PGEN.US	Precigen Inc	20260604	3.83	3.94	3.77	3.86	4089900	3.86	up	up	correct
PGNY.US	Progyny Inc	20260604	25.08	25.99	25.08	25.48	953900	25.48	up	up	correct
PHAR.US	Pharming Group NV	20260604	12.4	12.52	12.05	12.47	11800	12.47	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260604	10.45	10.72	9.73	9.86	1038100	9.86	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260604	1.11	1.145	1.09	1.14	91700	1.14	up	up	correct
PHUN.US	Phunware Inc	20260604	1.92	2.06	1.9	2.01	356200	2.01	up	up	correct
PHVS.US	Pharvaris N.V	20260604	29.99	32.2	29.56	31.63	361825	31.63	up	up	correct
PI.US	Impinj Inc	20260604	135.48	139.95	133.2	136.18	338000	136.18	up	up	correct
PIIVX.US	PIIVX	20260604	51.37	51.37	51.37	51.37	0	51.37
PKBK.US	Parke Bancorp Inc	20260604	30.57	31.08	30.38	30.85	58988	30.6678	up	up	correct
PKOH.US	Park	20260604	32.57	33.23	32.28	33.13	67500	33.13	up	up	correct
PLAB.US	Photronics Inc	20260604	31.1	31.93	30.67	31.52	1700400	31.52	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260604	12.04	12.34	11.15	11.18	1334900	11.18	down	down	correct
PLBC.US	Plumas Bancorp	20260604	52.91	54.24	52.78	53.79	98700	53.79	up	up	correct
PLBY.US	PLBY Group Inc	20260604	1.34	1.385	1.31	1.32	728066	1.32	down	down	correct
PLCE.US	The Children's Place Inc	20260604	3.53	3.68	3.51	3.58	281900	3.58	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20260604	103.05	105.167	102.37	103.27	166300	103.27	up	up	correct
PLPC.US	Preformed Line Products Company	20260604	368.44	380.55	360.01	376.3	116300	376.1075	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20260604	1.17	1.21	1.16	1.17	321081	1.17
PLSE.US	Pulse Biosciences Inc	20260604	25.54	28.53	25.02	26.94	640700	26.94	up	up	correct
PLTK.US	Playtika Holding Corp	20260604	3.22	3.295	3.15	3.15	983500	3.15	down	down	correct
PLUG.US	Plug Power Inc	20260604	3.58	3.72	3.5	3.6	54025000	3.6	up	up	correct
PLUS.US	ePlus inc	20260604	81.19	82.46	80.14	80.9	244100	80.6349	down	down	correct
PLXS.US	Plexus Corp	20260604	281.33	290.42	274.32	284.35	412700	284.35	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260604	0.711	0.7499	0.71	0.7254	52900	0.7254	up	up	correct
PMFLX.US	PMFLX	20260604	10.14	10.14	10.14	10.14	0	10.1042
PMT.US	PC	20260604	17.89	18.24	17.89	18.24	37803	18.24	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260604	16.63	18.4	16.63	17.71	103100	17.71	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260604	1.17	1.195	1.165	1.19	114900	1.19	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260604	1.08	1.08	1.02	1.06	229300	1.06	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20260604	95.52	97.12	95.085	96.39	1090876	96.39	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260604	3.92	4.05	3.9	4.03	733200	3.9408	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260604	180.25	185.71	180.25	184.55	28400	184.55	up	up	correct
PNTG.US	The Pennant Group Inc	20260604	30.95	31.5	29.915	30.12	323300	30.12	down	down	correct
PODD.US	Insulet Corporation	20260604	146.98	151.15	144.27	146.41	1410400	146.41	down	down	correct
POLA.US	Polar Power Inc	20260604	2.06	2.23	2.01	2.16	156100	2.16	up	up	correct
POOL.US	Pool Corporation	20260604	184.45	187.83	181.17	183.22	746900	183.22	down	down	correct
POW.US	Powered Brands	20260604	30.88	31.1	30.39	30.87	43500	30.87	down	down	correct
POWI.US	Power Integrations Inc	20260604	80.99	87.36	80.37	85.3	809900	85.3	up	up	correct
POWL.US	Powell Industries Inc	20260604	290.01	306.86	287.07	300.06	417600	300.06	up	down	incorrect
POWW.US	AMMO Inc	20260604	2.03	2.05	2.01	2.01	194000	2.01	down	down	correct
POWWP.US	AMMO Inc	20260604	24.401	24.401	24.401	24.401	100	24.401
PPBT.US	Purple Biotech Ltd	20260604	2.86	3.09	2.86	3.09	8100	3.09	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260604	28.17	29.46	28.03	28.97	2516000	28.97	up	up	correct
PPIH.US	Perma	20260604	32.1	33.33	31.44	32.65	62500	32.65	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260604	4.72	5.01	4.65	4.9	195688	4.9	up	down	incorrect
PPTA.US	Midas Gold Corp.	20260604	24.99	25.6	24.59	25.04	1067300	25.04	up	up	correct
PRAA.US	PRA Group Inc	20260604	14.22	15.06	14.22	15.04	362200	15.04	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260604	275.9	279.98	263.25	264.75	1091500	264.75	down	down	correct
PRCH.US	Porch Group Inc	20260604	9.81	9.97	9.61	9.65	1272500	9.65	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260604	26.88	27.48	26.41	27	874400	27	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260604	33.44	35.11	33.44	34.14	649800	34.14	up	up	correct
PRFX.US	PainReform Ltd	20260604	1.82	2	1.72	1.79	563985	1.79	down	down	correct
PRGS.US	Progress Software Corporation	20260604	32.96	32.99	31.35	31.55	1230800	31.55	down	down	correct
PRIM.US	Primoris Services Corporation	20260604	123.96	128.47	122	127.63	1482199	127.525	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260604	50.4	50.4	50.4	50.4	0	50.4
PRLD.US	Prelude Therapeutics Incorporated	20260604	3.66	4.19	3.61	4.08	399900	4.08	up	up	correct
PRLVX.US	PRLVX	20260604	49.38	49.38	49.38	49.38	0	49.38
PROF.US	Profound Medical Corp	20260604	6.5	6.9	6.36	6.79	111600	6.79	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260604	17	17.22	16.92	16.92	12700	16.92	down	down	correct
PRPH.US	ProPhase Labs Inc	20260604	0.145	0.145	0.1042	0.125	130784	0.125	down	down	correct
PRPL.US	Purple Innovation Inc	20260604	0.4	0.4099	0.395	0.409	10652	10.225	up	up	correct
PRPO.US	Precipio Inc	20260604	24.24	24.25	23.213	23.36	22800	23.36	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260604	1.49	1.57	1.48	1.53	545374	1.53	up	up	correct
PRTA.US	Prothena Corporation plc	20260604	9.03	9.45	9.03	9.25	504872	9.25	up	up	correct
PRTC.US	PureTech Health plc	20260604	16.89	16.89	16.89	16.89	1196	16.89
PRTH.US	Priority Technology Holdings Inc	20260604	5.97	6.11	5.83	6.06	176500	6.06	up	down	incorrect
PRTS.US	CarParts.com Inc	20260604	6.15	6.39	6.03	6.355	46436	6.355	up	down	incorrect
PRVA.US	Privia Health Group Inc	20260604	21.02	21.53	21.02	21.37	956400	21.37	up	up	correct
PSA.US	PQ	20260604	15.26	15.26	15.26	15.26	584	15.0145
PSEC.US	Prospect Capital Corporation	20260604	2.26	2.3	2.26	2.28	4234600	2.2448	up	up	correct
PSHG.US	Performance Shipping Inc	20260604	1.7	1.74	1.69	1.72	74100	1.72	up	up	correct
PSMT.US	PriceSmart Inc	20260604	173.76	174.25	171.6	173.07	177100	173.07	down	down	correct
PSNL.US	Personalis Inc	20260604	10.78	12.53	10.59	12.1	5547000	12.1	up	down	incorrect
PSTV.US	Plus Therapeutics Inc	20260604	5.41	6.03	5.31	5.75	103000	5.75	up	up	correct
PTC.US	PTC Inc	20260604	142.53	143.99	138.75	138.79	1789500	138.79	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260604	69.54	71.73	69.455	70.64	1098000	70.64	up	up	correct
PTEN.US	Patterson	20260604	11.88	12.56	11.76	12.27	14312500	12.27	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260604	96.39	103.545	96.14	102.79	658800	102.79	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260604	0.5324	0.62	0.5	0.5	6939	0.5	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260604	4.01	4.04	3.775	3.81	2599700	3.81	down	down	correct
PTON.US	Peloton Interactive Inc	20260604	6.05	6.3	6.02	6.17	8690200	6.17	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260604	0.007	0.007	0.005	0.006	119100	0.006	down	down	correct
PUBM.US	PubMatic Inc	20260604	11.41	12.25	11.335	11.88	859400	11.88	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260604	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260604	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260604	1.283	1.35	1.22	1.32	13300	1.32	up	down	incorrect
PWP.US	Perella Weinberg Partners	20260604	15.29	15.62	15.13	15.52	1702400	15.52	up	up	correct
PXLW.US	Pixelworks Inc	20260604	6.38	6.95	6.38	6.71	63600	6.71	up	up	correct
PXS.US	Pyxis Tankers Inc	20260604	4.34	4.9	4.33	4.78	77800	4.78	up	up	correct
PYPD.US	PolyPid Ltd	20260604	4.72	4.85	4.66	4.83	170300	4.83	up	up	correct
PYPL.US	PayPal Holdings Inc	20260604	43.42	43.73	42.75	42.75	11255700	42.75	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260604	1.7	1.78	1.66	1.71	284000	1.71	up	up	correct
PZZA.US	Papa John's International Inc	20260604	32.34	33.5	32.01	32.28	707900	32.28	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260604	239.45	246.7	235.32	242.57	14185600	242.57	up	up	correct
QCRH.US	QCR Holdings Inc	20260604	90.98	93.175	90.98	92.97	129954	92.8717	up	up	correct
QDEL.US	Quidel Corporation	20260604	14.1	15.76	13.87	15.3	2149000	15.3	up	up	correct
QFIN.US	360 DigiTech Inc	20260604	15.31	15.46	14.985	15.29	1504000	15.29	down	down	correct
QH.US	Quhuo Limited	20260604	3.82	3.9	3.2	3.84	51800	3.84	up	up	correct
QLYS.US	Qualys Inc	20260604	112.36	114.1	111.15	111.53	672400	111.53	down	down	correct
QMCO.US	Quantum Corporation	20260604	14.65	18.48	14.61	15.78	3860200	15.78	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260604	4.35	4.75	4.2	4.29	42300	4.29	down	down	correct
QNST.US	QuinStreet Inc	20260604	11.61	12.0519	11.61	11.86	568100	11.86	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260604	31.17	31.24	30.81	31	85000	30.2603	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20260604	1.38	1.46	1.32	1.37	20600	1.37	down	up	incorrect
QRVO.US	Qorvo Inc	20260604	103	106.22	102.8	103.97	893400	103.97	up	up	correct
QSI.US	Quantum	20260604	1.19	1.3	1.174	1.28	9559200	1.28	up	up	correct
QSIAW.US	Quantum	20260604	0.1994	0.1994	0.1994	0.1994	690207	0.1994
QTRX.US	Quanterix Corporation	20260604	3.5	4.025	3.5	3.8	662300	3.8	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260604	11	11.408	10.73	11.19	17495300	11.19	up	up	correct
QUIK.US	QuickLogic Corporation	20260604	21.78	24.33	21.47	23.74	463763	23.74	up	up	correct
QURE.US	uniQure N.V	20260604	30.01	31	27.9	27.99	3182700	27.99	down	down	correct
RAIL.US	FreightCar America Inc	20260604	7.4	7.63	7.34	7.58	76600	7.58	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20260604	2.2	2.223	2.05	2.19	26400	2.19	down	up	incorrect
RAND.US	Rand Capital Corporation	20260604	10.32	10.6	10.31	10.425	5436	10.425	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260604	0.86	0.925	0.86	0.899	710300	0.899	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260604	22.51	23.47	22.18	23.31	1412100	23.31	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260604	2.81	2.91	2.81	2.84	11100	2.84	up	up	correct
RBB.US	RBB Bancorp	20260604	23.8	24.25	23.63	23.98	154000	23.98	up	up	correct
RBBN.US	Ribbon Communications Inc	20260604	3.09	3.1	2.98	3.07	785000	3.07	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260604	82.07	84.7559	81.9225	84.18	92169	83.688	up	up	correct
RBCN.US	Rubicon Technology Inc	20260604	5.15	5.77	5.11	5.7	1600	5.7	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260604	16.29	16.4949	16.24	16.33	12992	11.6893	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260604	13.7	15.225	13.29	14.74	23041300	14.74	up	up	correct
RCEL.US	AVITA Medical Inc	20260604	4.2	4.55	4.15	4.36	339800	4.36	up	up	correct
RCILX.US	RCILX	20260604	9.04	9.04	9.04	9.04	0	9.04
RCKT.US	Rocket Pharmaceuticals Inc	20260604	2.92	3.04	2.91	2.92	2415500	2.92
RCKY.US	Rocky Brands Inc	20260604	36.87	37.73	35.775	37.28	46261	37.28	up	up	correct
RCMT.US	RCM Technologies Inc	20260604	23.59	24.12	23.19	23.88	48300	23.88	up	up	correct
RCON.US	Recon Technology Ltd	20260604	0.66	0.71	0.64	0.65	31400	0.65	down	down	correct
RDCM.US	RADCOM Ltd	20260604	14.61	14.99	14.44	14.46	147200	14.46	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260604	0.99	1.02	0.916	1	114600	1	up	up	correct
RDI.US	Reading International Inc	20260604	1.14	1.25	1.14	1.17	18600	1.17	up	up	correct
RDIB.US	Reading International Inc	20260604	8.6	8.6	8.6	8.6	548	8.6
RDNT.US	RadNet Inc	20260604	51.95	53.31	51.595	52.81	1124600	52.81	up	up	correct
RDVT.US	Red Violet Inc	20260604	54	54.98	53.24	54.085	309800	54.085	up	down	incorrect
RDWR.US	Radware Ltd	20260604	29.74	29.91	29.09	29.12	181700	29.12	down	down	correct
REAL.US	The RealReal Inc	20260604	9.19	9.365	8.91	9.08	2455500	9.08	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260604	1.63	1.68	1.6	1.62	3420236	1.62	down	down	correct
REE.US	REE Automotive Ltd.	20260604	0.42	0.44	0.416	0.418	24000	0.418	down	down	correct
REED.US	Reed's Inc	20260604	1.81	1.86	1.75	1.78	10100	1.78	down	down	correct
REFR.US	Research Frontiers Incorporated	20260604	0.77	0.78	0.75	0.75	13700	0.75	down	down	correct
REG.US	Regency Centers Corporation	20260604	77.24	77.44	76	76.68	1302800	75.9625	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260604	628.07	633.89	621.11	628.73	974700	628.73	up	down	incorrect
REKR.US	Rekor Systems Inc	20260604	0.783	0.83	0.77	0.816	1799600	0.816	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20260604	16.36	17.33	16.21	17.22	150800	17.22	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260604	19.8	19.95	19.48	19.81	3938700	19.81	up	up	correct
REPL.US	Replimune Group Inc	20260604	10.025	10.86	9.83	9.87	7095000	9.87	down	down	correct
RETO.US	ReTo Eco	20260604	2.26	2.28	2.1	2.155	146793	2.155	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260604	21.82	21.95	21.425	21.68	940500	21.68	down	down	correct
RFIL.US	RF Industries Ltd	20260604	17.97	18.75	17.51	18.4	181469	18.4	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260604	23.66	23.955	21.8	22.16	112900	22.16	down	down	correct
RGCO.US	RGC Resources Inc	20260604	22.65	22.77	22.4	22.4	5800	22.216	down	down	correct
RGEN.US	Repligen Corporation	20260604	121.8	128.46	121.73	126.55	1205200	126.55	up	up	correct
RGLD.US	Royal Gold Inc	20260604	220	224	219.09	220.17	398600	219.6439	up	up	correct
RGNX.US	REGENXBIO Inc	20260604	6.77	7.18	6.7	6.88	1253400	6.88	up	up	correct
RGP.US	Resources Connection Inc	20260604	4.42	4.64	4.42	4.47	364763	4.47	up	up	correct
RIBT.US	RiceBran Technologies	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260604	24.92	25.84	24.42	25.11	68700	25.0365	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260604	30.56	31.0922	29.99	30.25	230364	30.25	down	down	correct
RILY.US	B. Riley Financial Inc	20260604	9.53	9.66	9.02	9.15	797700	9.15	down	down	correct
RILYN.US	B. Riley Financial Inc	20260604	24.931	24.931	24.9	24.91	7600	24.5064	down	down	correct
RILYP.US	B. Riley Financial Inc	20260604	17.05	17.52	16.64	17.33	18500	17.33	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260604	21.314	21.39	21.27	21.39	8500	21.0055	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260604	20.01	20.1	19.73	19.99	57541	19.6483	down	down	correct
RIOT.US	Riot Blockchain Inc	20260604	26.51	28.08	26.06	27.47	16211400	27.47	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260604	17.97	18.55	17.75	18.12	35162000	18.12	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260604	1	1.04	0.93	1.03	134100	1.03	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260604	113.085	122.63	110.39	119.95	24826300	119.95	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260604	15.33	15.575	14.31	14.54	5790400	14.54	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260604	6.31	6.44	6.24	6.31	817109	6.31
RLYB.US	Rallybio Corporation Common Stock	20260604	16.21	16.57	16.05	16.2	33800	16.2	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260604	14.43	14.56	14.26	14.53	22900	14.53	up	up	correct
RMBS.US	Rambus Inc	20260604	164.57	171.28	157.51	169.35	2144600	169.35	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260604	1.75	1.78	1.72	1.72	15100	1.72	down	down	correct
RMNI.US	Rimini Street Inc	20260604	4.14	4.336	4.13	4.15	326700	4.15	up	up	correct
RMR.US	The RMR Group Inc	20260604	20.04	20.4	20.01	20.36	104600	19.9161	up	up	correct
RMTI.US	Rockwell Medical Inc	20260604	0.6843	0.6974	0.6653	0.6974	31027	6.974	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20260604	12.26	12.62	12.17	12.3	126051	12.3	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260604	5.07	5.9878	4.6532	5.84	133872	5.84	up	down	incorrect
RNST.US	Renasant Corporation	20260604	40.02	40.72	39.81	40.54	584500	40.3091	up	down	incorrect
RNW.US	Renew Energy Global PLC	20260604	6.18	6.33	6.16	6.31	590100	6.31	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20260604	0.004	0.007	0.004	0.005	99800	0.005	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260604	0.91	0.99	0.871	0.975	525300	0.975	up	up	correct
ROAD.US	Construction Partners Inc	20260604	111.26	113.43	109.17	112.93	552300	112.93	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260604	37.97	38.66	37.53	38.3	303000	38.3	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260604	28.87	29.64	28.71	29.53	4244400	29.53	up	down	incorrect
ROKU.US	Roku Inc	20260604	124.74	128.855	122.86	125.59	1931400	125.59	up	down	incorrect
ROOT.US	Root Inc	20260604	53.06	54.45	52.3	52.64	170600	52.64	down	up	incorrect
ROST.US	Ross Stores Inc	20260604	233.16	235.48	231.325	233.06	2924175	232.604	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20260604	3.7	3.77	3.655	3.72	448700	3.72	up	up	correct
RPD.US	Rapid7 Inc	20260604	7.89	7.97	7.608	7.79	1512300	7.79	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260604	1.96	2.048	1.95	1.99	165200	1.99	up	up	correct
RPRX.US	Royalty Pharma plc	20260604	55.27	56.01	54.95	55.02	4588600	55.02	down	down	correct
RRBI.US	Red River Bancshares Inc	20260604	90.63	92.29	89.79	90.25	99300	90.0027	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260604	4.44	4.46	4.31	4.43	243700	4.43	down	down	correct
RRR.US	Red Rock Resorts Inc	20260604	57.5	58.55	56.3	56.73	809400	56.4963	down	down	correct
RSSS.US	Research Solutions Inc	20260604	2.18	2.27	2.18	2.25	62900	2.25	up	up	correct
RSVR.US	Reservoir Media Inc	20260604	10.15	10.355	10.15	10.23	59600	10.23	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260604	0.12	0.12	0.12	0.12	800	0.12
RUN.US	Sunrun Inc	20260604	14.62	14.945	14.31	14.82	5086900	14.82	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260604	67.98	68.23	66.11	66.12	660000	66.12	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260604	65.86	65.89	64.52	65.79	58000	65.79	down	down	correct
RVMD.US	Revolution Medicines Inc	20260604	156.275	159.335	154.6	155.69	2609300	155.69	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260604	0.585	0.65	0.585	0.6122	113870	0.6122	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260604	5.64	5.71	5.51	5.61	32500	5.5887	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260604	6.32	6.41	6.31	6.37	405600	6.37	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20260604	3.44	4.04	3.44	3.8	38926300	3.8	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20260604	4.86	5.135	4.8352	5.1	1171499	5.1	up	down	incorrect
RXT.US	Rackspace Technology Inc	20260604	5.055	5.74	4.84	5.59	12529208	5.59	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20260604	58.17	58.18	56.92	56.97	879800	56.97	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20260604	85.36	89.13	85.05	87.61	393000	87.61	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20260604	25.3	25.32	25.3	25.31	9300	25.31	up	up	correct
RZLT.US	Rezolute Inc	20260604	4.53	4.705	4.24	4.51	2210500	4.51	down	down	correct
SABR.US	Sabre Corporation	20260604	1.84	1.909	1.83	1.85	7762400	1.85	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260604	3.35	3.54	3.324	3.47	304000	3.47	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260604	0.0358	0.0358	0.0358	0.0358	1880	0.0358
SAFT.US	Safety Insurance Group Inc	20260604	68.88	70	68.2	68.34	102000	68.34	down	up	incorrect
SAIA.US	Saia Inc	20260604	472.49	474.49	460.07	471.43	280600	471.43	down	up	incorrect
SALM.US	Salem Media Group Inc	20260604	0.9501	0.9604	0.9501	0.958	27686	0.958	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260604	11.33	11.41	11.06	11.18	24500	10.9666	down	down	correct
SANA.US	Sana Biotechnology Inc	20260604	3.13	3.25	2.94	2.96	4219900	2.96	down	down	correct
SANM.US	Sanmina Corporation	20260604	271.6	285.34	268.88	280.13	657500	280.13	up	up	correct
SATS.US	EchoStar Corporation	20260604	119.5	126.57	117.75	124.64	6277600	124.64	up	up	correct
SBAC.US	SBA Communications Corporation	20260604	199.74	208.51	196.09	207.85	791700	207.85	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260604	29.82	30.34	29.68	30.17	581500	29.9913	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260604	5.47	5.74	5.45	5.72	9184500	5.72	up	up	correct
SBFG.US	SB Financial Group Inc	20260604	20.96	22.1	20.96	22.1	16100	22.1	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260604	13.69	14.17	13.68	13.87	386118	13.87	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260604	27.17	27.31	26.78	27.15	1204256	26.65	down	down	correct
SBNY.US	Signature Bank	20260604	0.38	0.47	0.32	0.45	667800	0.45	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260604	18.37	18.45	17.54	17.67	4977400	17.67	down	down	correct
SBSI.US	Southside Bancshares Inc	20260604	32.35	32.95	32.03	32.93	96400	32.93	up	up	correct
SBUX.US	Starbucks Corporation	20260604	97.79	98.24	93.81	94.14	7524400	94.14	down	down	correct
SCHL.US	Scholastic Corporation	20260604	42.15	43.79	42.05	43.5	218600	43.5	up	up	correct
SCKT.US	Socket Mobile Inc	20260604	0.91	0.93	0.89	0.9	123500	0.9	down	down	correct
SCOR.US	comScore Inc	20260604	7.96	8.4	7.85	7.89	46387	7.89	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260604	0.0006	0.0006	0.0006	0.0006	0	0.0006
SCSC.US	ScanSource Inc	20260604	46.46	47.5	46.01	47.44	219611	47.44	up	up	correct
SCVL.US	Shoe Carnival Inc	20260604	17.48	17.57	16.74	17.19	678003	16.9963	down	down	correct
SCYX.US	SCYNEXIS Inc	20260604	4.7	5.14	4.68	4.88	81499	4.88	up	up	correct
SDGR.US	Schrödinger Inc	20260604	15.01	16.47	14.85	15.85	2498200	15.85	up	up	correct
SEAC.US	SeaChange International Inc	20260604	5	5	5	5	0	5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260604	8.97	9.55	8.9	9	64700	9	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260604	0.056	0.056	0.056	0.056	0	0.056
SEDG.US	SolarEdge Technologies Inc	20260604	70.5	73.954	70.01	73.14	1969800	73.14	up	up	correct
SEED.US	Origin Agritech Limited	20260604	1.09	1.1	1.05	1.05	35600	1.05	down	down	correct
SEER.US	Seer Inc	20260604	1.86	1.87	1.84	1.85	45128	1.85	down	down	correct
SEIC.US	SEI Investments Company	20260604	87.85	89.29	87.85	88.58	505600	88.0649	up	up	correct
SELF.US	Global Self Storage Inc	20260604	5.09	5.14	5.09	5.09	12900	5.0181
SENEA.US	Seneca Foods Corporation	20260604	142.69	145.46	139.87	143.03	151100	143.03	up	up	correct
SENEB.US	Seneca Foods Corporation	20260604	145.75	145.75	145.75	145.75	10	145.75
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260604	2.15	2.33	2.1	2.245	100900	2.245	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260604	41.32	42.0275	41.32	41.89	5016	41.89	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260604	77.16	78.255	77.16	78	239100	77.6583	up	up	correct
SFIX.US	Stitch Fix Inc	20260604	3.52	3.7	3.5	3.67	1429800	3.67	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260604	80.21	81.98	79.61	80.18	1548900	80.18	down	down	correct
SFNC.US	Simmons First National Corporation	20260604	21.22	21.59	21.18	21.54	884700	21.3343	up	up	correct
SFST.US	Southern First Bancshares Inc	20260604	56.69	58.49	56.69	58.45	86500	58.45	up	up	correct
SGA.US	Saga Communications Inc	20260604	9.24	9.34	9.19	9.19	3500	9.19	down	down	correct
SGC.US	Superior Group of Companies Inc	20260604	12.88	13.48	12.67	12.98	21500	12.98	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260604	4.39	4.64	4.39	4.6	105400	4.6	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260604	14.935	15.06	14.62	14.73	1721300	14.73	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20260604	0.21	0.22	0.19	0.21	3205800	0.21
SGRP.US	SPAR Group Inc	20260604	0.75	0.77	0.71	0.74	113100	0.74	down	down	correct
SGRY.US	Surgery Partners Inc	20260604	13.68	13.99	13.5	13.68	1542900	13.68
SHBI.US	Shore Bancshares Inc	20260604	20.26	20.85	20.2	20.77	220728	20.77	up	up	correct
SHC.US	Sotera Health Company	20260604	15.5	15.845	15.4	15.57	2778100	15.57	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260604	15.97	16.37	15.36	15.91	352800	15.91	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260604	15.58	15.88	15.23	15.44	142500	15.2219	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260604	12.04	12.79	11.925	12.77	4301700	12.77	up	up	correct
SHO.US	PI	20260604	21.2	21.21	21.15	21.15	19198	20.8005	down	down	correct
SHOO.US	Steven Madden Ltd	20260604	43.75	44.64	43.22	44.44	710100	44.228	up	up	correct
SIBN.US	SI	20260604	14.16	15.22	14.13	14.88	471793	14.88	up	up	correct
SIEB.US	Siebert Financial Corp	20260604	1.84	2.35	1.825	1.97	238620	1.97	up	up	correct
SIFY.US	Sify Technologies Limited	20260604	15.9	17.25	15.77	16.96	92900	16.96	up	up	correct
SIGA.US	SIGA Technologies Inc	20260604	4.35	4.45	4.35	4.43	352700	4.43	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260604	86.71	87.95	84.87	86.01	505300	86.01	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260604	16.12	16.185	16.12	16.185	3000	16.185	up	up	correct
SILC.US	Silicom Ltd	20260604	42.49	44.82	41.5	42.98	100700	42.98	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260604	290	302.14	284.99	294.67	888200	294.67	up	up	correct
SINT.US	Sintx Technologies Inc	20260604	2.15	2.3	2.15	2.24	56800	2.24	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260604	28.25	28.47	27.77	27.79	4387000	27.79	down	down	correct
SISI.US	Shineco Inc	20260604	0.304	0.304	0.304	0.304	0	0.304
SITM.US	SiTime Corporation	20260604	685	721.345	664	706.98	456200	706.98	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260604	1.2	1.27	1.025	1.14	65600	1.14	down	up	incorrect
SKIN.US	The Beauty Health Company	20260604	0.634	0.669	0.61	0.61	745100	0.61	down	up	incorrect
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260604	1.25	1.303	1.21	1.25	406000	1.25
SKYT.US	SkyWater Technology Inc	20260604	37.69	38.5	37.36	37.95	679303	37.95	up	down	incorrect
SKYW.US	SkyWest Inc	20260604	82.5	84.24	82.25	83.35	414300	83.35	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20260604	218.94	219.68	218.64	219	263300	219	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20260604	6.87	7.5	6.87	7.24	1009195	7.24	up	up	correct
SLGL.US	Sol	20260604	70.25	75.75	70.25	74.37	69000	74.37	up	up	correct
SLGN.US	Silgan Holdings Inc	20260604	36.88	37.01	35.68	36.28	934200	36.28	down	down	correct
SLM.US	SLM Corporation	20260604	21.94	22.64	21.9	22.28	3506400	22.28	up	up	correct
SLMBP.US	SLM Corporation	20260604	74.2	74.9	73.45	74.35	5600	74.35	up	up	correct
SLN.US	Silence Therapeutics plc	20260604	6.41	6.9	6.24	6.85	197300	6.85	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260604	4.6	5.5	4.55	5.09	333396	5.09	up	up	correct
SLNH.US	Soluna Holdings Inc	20260604	1.51	1.57	1.48	1.51	13504600	1.51
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260604	10.35	10.73	10.35	10.73	1900	10.73	up	up	correct
SLP.US	Simulations Plus Inc	20260604	16.3	17.06	16.26	16.65	148900	16.65	up	up	correct
SLRC.US	SLR Investment Corp	20260604	12.93	13.18	12.93	13.15	305700	12.8345	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260604	8	9.22	7.98	9.04	8435800	9.04	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260604	26.4985	26.4985	26.4985	26.4985	4	26.4985
SMBC.US	Southern Missouri Bancorp Inc	20260604	68.2	69.73	68.2	69	243600	69	up	up	correct
SMBK.US	SmartFinancial Inc	20260604	41.3	42.25	41.19	41.62	72200	41.62	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20260604	45.24	47.84	45.21	46.9	32738400	46.9	up	up	correct
SMID.US	Smith	20260604	30.66	31.45	30.33	30.83	6100	30.83	up	up	correct
SMIT.US	Schmitt Industries Inc	20260604	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260604	14.925	15.21	14.415	14.84	5414600	14.84	down	down	correct
SMPL.US	The Simply Good Foods Company	20260604	11.7	11.79	11.39	11.69	3080000	11.69	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20260604	4	4.2	3.9	4.05	15320	4.05	up	down	incorrect
SMTC.US	Semtech Corporation	20260604	156	171.37	154	169.35	2695300	169.35	up	up	correct
SMTI.US	Sanara MedTech Inc	20260604	21.14	22.16	21.14	22.12	35100	22.12	up	up	correct
SNAX.US	Stryve Foods Inc	20260604	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260604	0.3645	0.3851	0.3	0.3501	25466869	0.3501	down	down	correct
SND.US	Smart Sand Inc	20260604	5.08	5.82	5.07	5.71	518600	5.71	up	up	correct
SNDL.US	Sundial Growers Inc	20260604	1.4	1.47	1.4	1.43	1928100	1.43	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260604	17.1	18.26	16.903	18.02	7795900	18.02	up	up	correct
SNES.US	SenesTech Inc	20260604	1.56	1.666	1.56	1.65	30200	1.65	up	up	correct
SNEX.US	StoneX Group Inc	20260604	110.0901	115.7901	109.0701	114.0501	826614	76.0334	up	up	correct
SNFCA.US	Security National Financial Corporation	20260604	8.9238	9.019	8.9143	8.9619	24762	8.5351	up	up	correct
SNGX.US	Soligenix Inc	20260604	0.5	0.52	0.47	0.48	2745100	0.48	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260604	1.2	1.25	1.15	1.21	43200	1.21	up	up	correct
SNPS.US	Synopsys Inc	20260604	500.35	500.35	485	494.48	2013500	494.48	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260604	15.23	17.9	15.23	16.6	36800	16.6	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260604	2.68	2.68	2.59	2.6	9000	2.6	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260604	2.325	2.325	2.1	2.2	31100	2.2	down	down	correct
SNY.US	Sanofi	20260604	44.19	44.6	44.04	44.38	2230300	44.38	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260604	16.66	17.23	16.585	17.15	61361000	17.15	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260604	12.07	12.07	12.07	12.07	0	12.07
SOHON.US	Sotherly Hotels Inc	20260604	13	13	13	13	800	13
SOHOO.US	Sotherly Hotels Inc	20260604	9.75	9.75	9.75	9.75	0	9.75
SOHU.US	Sohu.com Limited	20260604	13.43	13.85	13.43	13.61	32100	13.61	up	up	correct
SONM.US	Sonim Technologies Inc	20260604	4.75	5.02	4.375	4.49	22400	4.49	down	down	correct
SONO.US	Sonos Inc	20260604	15.86	16.38	15.78	16.25	1141800	16.25	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260604	0.053	0.0797	0.05	0.05	95180	0.05	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260604	4.84	5.19	4.7	4.96	140016	4.96	up	down	incorrect
SOTK.US	Sono	20260604	5.2	5.74	5.2	5.6	105620	5.6	up	up	correct
SPCB.US	SuperCom Ltd	20260604	11.09	11.38	10.94	11.03	29100	11.03	down	down	correct
SPFI.US	South Plains Financial Inc	20260604	39.98	41.28	39.98	41.07	176900	41.07	up	up	correct
SPOK.US	Spok Holdings Inc	20260604	10.66	10.945	10.66	10.93	156830	10.93	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260604	50.02	54.32	50.02	53.17	67500	53.17	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260604	2.79	3.067	2.78	2.98	1026100	2.98	up	up	correct
SPSC.US	SPS Commerce Inc	20260604	57.22	58.1	55.8	56.1	595600	56.1	down	down	correct
SPT.US	Sprout Social Inc	20260604	7.24	7.665	7.24	7.38	1040500	7.38	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260604	1.45	1.49	1.39	1.4	383900	1.4	down	down	correct
SPWR.US	SunPower Corporation	20260604	1.07	1.175	1.03	1.09	4347700	1.09	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260604	2.526	2.67	2.33	2.33	13400	2.33	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260604	5.37	5.49	5.37	5.49	1800	5.49	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260604	13.67	14.509	13.65	14.23	3335700	14.23	up	up	correct
SRAX.US	SRAX Inc	20260604	0.0111	0.0111	0.0111	0.0111	12700	0.0111
SRCE.US	1st Source Corporation	20260604	73.5	74.89	73.5	74.65	131400	74.65	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260604	0.0007	0.0007	0.0007	0.0007	35334	0.0007
SRPT.US	Sarepta Therapeutics Inc	20260604	16.49	16.9	16.46	16.66	2338900	16.66	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260604	60.15	60.15	60.15	60.15	0	60.15
SRRK.US	Scholar Rock Holding Corporation	20260604	44.73	46.11	44.65	45.33	856200	45.33	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260604	2.84	2.949	2.8	2.82	46000	2.82	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260604	24.44	25.685	23.68	24.38	77300	24.38	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260604	0.017	0.017	0.017	0.017	9918	0.017
SSB.US	South State Corporation	20260604	93.96	95.36	93.7	94.9	674400	94.9	up	up	correct
SSBI.US	Summit State Bank	20260604	13.43	13.45	13.36	13.36	5200	13.36	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260604	0.14	0.16	0.11	0.15	88600	0.15	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260604	69.28	70.47	68.44	69.4	2921300	69.4	up	up	correct
SSP.US	The E.W. Scripps Company	20260604	3.6	3.67	3.29	3.34	841200	3.34	down	down	correct
SSRM.US	SSR Mining Inc	20260604	29.37	30.18	29.27	29.46	1601400	29.46	up	up	correct
SSSS.US	SuRo Capital Corp	20260604	14.14	14.43	13.95	14.23	268500	14.23	up	up	correct
SSTI.US	ShotSpotter Inc	20260604	7.565	8	7.44	7.64	114800	7.64	up	up	correct
SSYS.US	Stratasys Ltd	20260604	9.83	9.84	9.54	9.56	935700	9.56	down	down	correct
STAA.US	STAAR Surgical Company	20260604	28.32	29.89	28.25	29.86	489200	29.86	up	up	correct
STAB.US	Statera Biopharma Inc	20260604	0.0001	0.0001	0.0001	0.0001	4080	0.0001
STBA.US	S&T Bancorp Inc	20260604	44.48	45.43	44.39	45.34	250800	45.34	up	down	incorrect
STEP.US	StepStone Group Inc	20260604	44.23	46.7	44.23	46.38	1667900	45.5128	up	up	correct
STGW.US	MDC Partners Inc	20260604	6.66	6.85	6.61	6.69	964700	6.69	up	up	correct
STIM.US	Neuronetics Inc	20260604	1.385	1.49	1.38	1.46	1048900	1.46	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260604	1.93	1.93	1.805	1.815	23290	1.815	down	down	correct
STLD.US	Steel Dynamics Inc	20260604	274.58	280.49	270.01	276.85	890000	276.2235	up	up	correct
STNE.US	StoneCo Ltd	20260604	10.77	10.89	10.65	10.76	3591700	10.76	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260604	29.13	30.65	29.13	30.12	595500	30.12	up	up	correct
STRA.US	Strategic Education Inc	20260604	79.97	82.15	79.91	80.54	223200	80.54	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260604	94.2	96.5	94.102	95.42	3886413	93.3827	up	up	correct
STRL.US	Sterling Construction Company Inc	20260604	922.2	1005.68	908.21	993.74	818100	993.74	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20260604	0.38	0.405	0.365	0.405	35500	0.405	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20260604	27.09	30.94	26.995	28.68	250118	28.68	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20260604	11.55	11.79	11.51	11.65	7600	11.65	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20260604	9.7	9.74	9.65	9.7	5300	9.7
STRS.US	Stratus Properties Inc	20260604	27.85	28	26.27	26.65	928200	21.5348	down	down	correct
STRT.US	Strattec Security Corporation	20260604	78.54	80.12	77.33	79.71	70000	79.71	up	down	incorrect
STTK.US	Shattuck Labs Inc	20260604	4.75	5.01	4.75	4.8	405100	4.8	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20260604	891.55	941.49	885	925.99	2534400	925.3302	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260604	8.55	8.71	8.52	8.63	26300	8.3247	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260604	44.66	45.72	44.43	44.7	460500	44.7	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260604	0.54	0.574	0.526	0.541	163800	0.541	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260604	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260604	1.68	1.7	1.63	1.65	1525215	8.202	down	down	correct
SVRA.US	Savara Inc	20260604	5.3	5.43	5.24	5.3	1026900	5.3
SVVC.US	Firsthand Technology Value Fund Inc	20260604	0.02	0.02	0.02	0.02	44	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260604	2.21	2.21	2.1	2.11	37200	2.11	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260604	0.0697	0.0697	0.0697	0.0697	0	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260604	14.89	15.2007	14.87	15.17	420796	15.0389	up	up	correct
SWIM.US	Latham Group Inc	20260604	5.31	5.495	5.31	5.44	530000	5.44	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260604	79.11	81.87	78.8	79.93	3770900	79.93	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260604	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260604	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260604	1.66	1.72	1.57	1.57	53600	1.57	down	up	incorrect
SY.US	So	20260604	1.96	2.075	1.96	2.03	597800	2.03	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260604	70.24	71.98	69.79	71.73	164800	71.4263	up	up	correct
SYNA.US	Synaptics Incorporated	20260604	139.61	145	137	141.09	756100	141.09	up	up	correct
SYPR.US	Sypris Solutions Inc	20260604	3.11	3.33	3.05	3.18	66600	3.18	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260604	0.0004	0.0004	0.0002	0.0002	5566	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260604	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260604	10.45	10.45	10.45	10.45	60400	10.45
TACT.US	TransAct Technologies Incorporated	20260604	4.47	4.82	4.41	4.66	42100	4.66	up	up	correct
TAIT.US	Taitron Components Incorporated	20260604	1.57	1.65	1.57	1.65	1162	1.65	up	up	correct
TAKMX.US	TAKMX	20260604	8.09	8.09	8.09	8.09	0	8.09
TALK.US	Talkspace Inc	20260604	5.22	5.22	5.2	5.2	1707000	5.2	down	down	correct
TALKW.US	Talkspace Inc	20260604	0.0035	0.0035	0.0035	0.0035	25275	0.0035
TANH.US	Tantech Holdings Ltd	20260604	0.45	0.459	0.4	0.425	63400	0.425	down	down	correct
TAOP.US	Taoping Inc	20260604	1.29	1.29	1.25	1.27	1900	1.27	down	down	correct
TARA.US	Protara Therapeutics Inc	20260604	4.26	4.475	4.25	4.41	377600	4.41	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260604	58.95	61.83	58.95	60.34	433000	60.34	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260604	5.95	6.025	5.84	5.95	346091	5.95
TATT.US	TAT Technologies Ltd	20260604	41.94	47.05	41.86	45.95	553100	45.95	up	up	correct
TAYD.US	Taylor Devices Inc	20260604	53.23	54.67	52.57	52.57	17800	52.57	down	down	correct
TBBK.US	The Bancorp Inc	20260604	52.94	54.14	52.94	53.54	401900	53.54	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260604	4.6	4.76	4.57	4.74	2509300	4.74	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260604	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260604	22.15	22.28	22	22.05	39500	21.8389	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260604	0.0005	0.0005	0.0005	0.0005	0	0.0005
TBNK.US	Territorial Bancorp Inc	20260604	49.03	49.81	49.03	49.77	28262	49.77	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260604	16.05	16.46	16.05	16.37	409800	16.37	up	up	correct
TC.US	TuanChe ADR	20260604	8.7	8.87	8.7	8.75	6900	8.75	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260604	100.27	102.52	100.16	102.34	505700	102.34	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260604	20.78	20.78	20.61	20.63	8500	20.63	down	down	correct
TCBK.US	TriCo Bancshares	20260604	49.9	50.85	49.88	50.7	109099	50.34	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260604	16.853	16.99	16.405	16.73	7000	16.73	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260604	38.2	39.63	38.2	39.32	93700	39.32	up	up	correct
TCCO.US	Technical Communications Corporation	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260604	24.66	25.93	24.509	25.17	224200	25.17	up	up	correct
TCOM.US	Trip.com Group Limited	20260604	48.31	49.23	47.96	48.06	2035600	48.06	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260604	17.41	17.43	17.4	17.43	23164	17.43	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20260604	3.75	3.83	3.75	3.81	614772	3.6301	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260604	0.976	1.03	0.96	1.02	406800	1.02	up	up	correct
TCX.US	Tucows Inc	20260604	13.54	14.17	13.45	13.69	37754	13.69	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260604	10.78	10.78	10.74	10.75	530582	10.75	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260604	11.15	11.15	11.15	11.15	0	11.15
TDS.US	PV	20260604	19.55	19.7399	19.51	19.58	22284	19.196	up	up	correct
TDUP.US	ThredUp Inc	20260604	4.57	4.855	4.57	4.8	2464400	4.8	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260604	105.49	106.26	100.57	101.5	4861100	101.5	down	down	correct
TECH.US	Bio	20260604	51.91	53.3	51.34	53.18	4200600	53.18	up	up	correct
TELA.US	TELA Bio Inc	20260604	0.86	0.98	0.86	0.881	46500	0.881	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260604	29.31	30.13	28.53	29.29	3875000	29.29	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260604	10.75	11.57	10.75	11.09	883600	11.09	up	up	correct
TER.US	Teradyne Inc	20260604	396.43	413.87	388.09	406.86	4214000	406.86	up	up	correct
TFC.US	PR	20260604	18.26	18.34	18.2	18.32	131747	18.32	up	down	incorrect
TFSL.US	TFS Financial Corporation	20260604	16.08	16.39	15.99	16.33	1208900	16.0531	up	up	correct
TGLS.US	Tecnoglass Inc	20260604	43.13	43.28	41.96	42.74	264400	42.6013	down	down	correct
TGTX.US	TG Therapeutics Inc	20260604	40.58	42.48	40.101	40.56	2343500	40.56	down	down	correct
TH.US	Target Hospitality Corp	20260604	16.76	17.02	16.435	16.81	1399704	16.81	up	up	correct
THFF.US	First Financial Corporation	20260604	68.59	70.999	68.02	70.65	128171	70.1391	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20260604	0.0001	0.0001	0.0001	0.0001	467	0.0001
THRM.US	Gentherm Incorporated	20260604	37.86	38.13	37.2228	37.93	269638	37.93	up	up	correct
THRY.US	Thryv Holdings Inc	20260604	3.65	3.925	3.641	3.8	492600	3.8	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20260604	86.25	88.94	86	87.29	1351700	86.5857	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20260604	4.65	4.82	4.58	4.76	6201000	4.76	up	down	incorrect
TIL.US	Instil Bio Inc	20260604	8	8.33	8	8.14	10243	8.14	up	down	incorrect
TILE.US	Interface Inc	20260604	29.39	29.93	29.35	29.75	529300	29.72	up	down	incorrect
TIPT.US	Tiptree Inc	20260604	17.41	17.83	17.33	17.47	484900	17.47	up	up	correct
TITN.US	Titan Machinery Inc	20260604	24.21	24.6	24.08	24.13	244300	24.13	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260604	0.65	0.75	0.65	0.75	107700	0.75	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260604	5.12	5.77	4.93	5.43	232300	5.43	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260604	2.4	2.4	2.34	2.39	21800	2.39	down	down	correct
TLRY.US	Tilray Inc	20260604	5.1	5.28	5.1	5.19	2985300	5.19	up	down	incorrect
TLS.US	Telos Corporation	20260604	4.37	4.745	4.33	4.47	839500	4.47	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260604	1.18	1.27	1.17	1.27	196700	1.27	up	up	correct
TMC.US	TMC the metals company Inc	20260604	6.06	6.175	5.85	5.99	5688100	5.99	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260604	3.42	3.725	3.39	3.69	786800	3.69	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260604	0.32	0.346	0.318	0.342	67700	0.342	up	up	correct
TMDX.US	TransMedics Group Inc	20260604	70.43	73.91	69.7	71.37	908500	71.37	up	up	correct
TMUS.US	T	20260604	184.81	184.88	174.02	177.02	5960600	177.02	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260604	18.52	19.78	18.32	19.45	2415500	19.45	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260604	21.47	22.8	21.47	22.15	1247600	22.15	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260604	11.28	12.42	11.21	11.88	582300	11.88	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260604	0.8	0.8209	0.7721	0.7721	2256711	0.7721	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260604	4.24	4.835	4.23	4.74	2597400	4.74	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260604	0.055	0.055	0.055	0.055	2199	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260604	1.03	1.08	0.95	1.08	124100	3.24	up	up	correct
TOPS.US	Top Ships Inc	20260604	0.94	1.08	0.94	1.03	792300	1.03	up	up	correct
TOUR.US	Tuniu Corporation	20260604	5.559	5.68	5.52	5.61	3600	5.61	up	up	correct
TOWN.US	TowneBank	20260604	33.55	34.07	33.545	33.96	496433	33.6968	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260604	1.23	1.31	1.23	1.3	106500	1.3	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260604	6.68	7.08	6.57	7	235400	7	up	up	correct
TREE.US	LendingTree Inc	20260604	36.58	37.56	36.14	36.26	133600	36.26	down	down	correct
TRIB.US	Trinity Biotech plc	20260604	0.0247	0.025	0.0223	0.0227	182900	0.68	down	down	correct
TRIN.US	Trinity Capital Inc	20260604	16.92	17.215	16.9	17.19	962000	16.8542	up	up	correct
TRIP.US	TripAdvisor Inc	20260604	11.98	12.31	11.83	11.95	4306300	11.95	down	down	correct
TRMB.US	Trimble Inc	20260604	56.23	57.35	55.61	55.7	2707800	55.7	down	down	correct
TRMD.US	TORM plc	20260604	28.07	28.47	28.045	28.1	504600	28.1	up	up	correct
TRMK.US	Trustmark Corporation	20260604	43.47	44.24	43.375	44.02	328806	44.02	up	up	correct
TRNS.US	Transcat Inc	20260604	90.34	93.5	88.15	93.24	180100	93.24	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260604	1.8	1.88	1.76	1.82	572300	1.82	up	up	correct
TROO.US	TROOPS Inc	20260604	3.75	3.86	3.45	3.45	204700	3.45	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260604	105.04	108.2	104.58	106.96	1554500	105.6918	up	up	correct
TRS.US	TriMas Corporation	20260604	39.47	39.89	39.06	39.55	882300	39.55	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260604	51.39	52.86	51.3	52.66	121700	52.28	up	up	correct
TRTN.US	PE	20260604	19.06	19.2299	19	19.16	9979	18.8002	up	up	correct
TRUP.US	Trupanion Inc	20260604	21.91	22.36	21.362	21.75	378500	21.75	down	down	correct
TRVG.US	trivago N.V	20260604	4.14	4.382	4.13	4.15	80700	4.15	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260604	13.59	14.09	13.48	13.93	877500	13.93	up	up	correct
TRVN.US	Trevena Inc	20260604	0.011	0.011	0.011	0.011	1000	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260604	47.31	55.1	46.73	54.99	728000	54.99	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260604	40.63	41.37	39.5301	41.29	20579	41.29	up	up	correct
TSCO.US	Tractor Supply Company	20260604	29.85	30.16	29.15	29.37	10236100	29.37	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260604	252.43	267	248.64	261.31	1302000	261.31	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260604	5.61	5.94	5.55	5.89	2600900	5.89	up	up	correct
TSLA.US	Tesla Inc	20260604	419.84	426.35	417.16	418.45	35323300	418.45	down	down	correct
TTD.US	The Trade Desk Inc	20260604	20.95	21.91	20.54	21.03	19800500	21.03	up	up	correct
TTEC.US	TTEC Holdings Inc	20260604	2.31	2.44	2.29	2.3	471100	2.3	down	down	correct
TTEK.US	Tetra Tech Inc	20260604	28.28	28.56	27.71	27.97	3031300	27.97	down	down	correct
TTGT.US	TechTarget Inc	20260604	4.33	4.43	4.18	4.23	274200	4.23	down	down	correct
TTMI.US	TTM Technologies Inc	20260604	180.4	191.3	174.11	184.84	1848000	184.84	up	up	correct
TTOO.US	T2 Biosystems Inc	20260604	0.0004	0.002	0.0004	0.0004	5327	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260604	2.8621	2.8621	2.85	2.85	1972	2.85	down	down	correct
TTWO.US	Take	20260604	217.01	220.75	216.35	216.65	1942200	216.65	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260604	3.57	3.92	3.52	3.84	484600	3.84	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260604	10.68	10.68	10.68	10.68	0	10.68
TVACW.US	Thayer Ventures Acquisition Corporation	20260604	0.7456	0.7707	0.519	0.5221	974	0.5221	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260604	44.69	47.56	44.69	46.18	1609900	46.18	up	up	correct
TW.US	Tradeweb Markets Inc	20260604	102.65	103.11	100.48	100.6	1674100	100.6	down	down	correct
TWIN.US	Twin Disc Incorporated	20260604	17.99	18.77	17.85	18.66	196000	18.66	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260604	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260604	73.02	80.5	72.08	73.93	2041500	73.93	up	up	correct
TXG.US	10x Genomics Inc	20260604	32.28	35.645	32.16	33.5	4152200	33.5	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260604	2.03	2.07	1.98	2	11800	2	down	down	correct
TXN.US	Texas Instruments Incorporated	20260604	305.53	310.72	303.3	305.37	7924400	305.37	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20260604	168.05	168.53	160	161.3	1926100	161.3	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20260604	28.69	29.61	26.44	27.18	1322754	27.18	down	up	incorrect
TZOO.US	Travelzoo	20260604	9.68	10.2	9.68	9.79	91800	9.79	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260604	106.9	107.3	104.51	104.94	4216700	104.94	down	down	correct
UBCP.US	United Bancorp Inc	20260604	16.22	16.22	15.54	16.08	2300	15.8881	down	down	correct
UBOH.US	United Bancshares Inc	20260604	37.15	37.15	37	37	8800	37	down	down	correct
UBSI.US	United Bankshares Inc	20260604	43.29	43.78	43.11	43.72	793500	43.3506	up	up	correct
UCL.US	uCloudlink Group Inc	20260604	1	1.08	1	1.02	18012	1.02	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260604	86.73	94.95	85.4	93.69	999700	93.69	up	up	correct
UEIC.US	Universal Electronics Inc	20260604	3.91	4.05	3.91	4.05	68111	4.05	up	up	correct
UFCS.US	United Fire Group Inc	20260604	43.67	44.5	43.41	43.79	137100	43.59	up	up	correct
UFPI.US	UFP Industries Inc	20260604	81.58	82.22	79.58	80.22	388000	80.22	down	down	correct
UFPT.US	UFP Technologies Inc	20260604	222.17	228.08	220.31	224.51	129600	224.51	up	up	correct
UG.US	United	20260604	6.93	7.16	6.93	7	5600	7	up	up	correct
UGRO.US	urban	20260604	3.31	3.387	3.09	3.21	38600	3.21	down	down	correct
UHAL.US	AMERCO	20260604	55.96	56.51	54.94	56.44	197100	56.44	up	up	correct
UK.US	Ucommune International Ltd	20260604	2.71	3.15	2.71	3.13	32400	3.13	up	up	correct
ULBI.US	Ultralife Corporation	20260604	6.8	7.09	6.68	6.94	30700	6.94	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260604	5.75	5.985	5.715	5.85	2431000	5.85	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260604	16.33	17.5	16.33	17.33	65100	17.33	up	up	correct
ULTA.US	Ulta Beauty Inc	20260604	478.57	480.18	458.7	462.52	1275500	462.52	down	up	incorrect
UMBF.US	UMB Financial Corporation	20260604	128.58	130.49	128.04	128.7	699100	128.2802	up	down	incorrect
UNB.US	Union Bankshares Inc	20260604	22.86	23.17	22.83	23.05	6200	23.05	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260604	7.25	7.64	7.25	7.43	664900	7.43	up	up	correct
UNIT.US	Uniti Group Inc	20260604	11.25	11.815	11.205	11.79	1964100	11.79	up	up	correct
UNTY.US	Unity Bancorp Inc	20260604	52.98	55	52.98	53.72	128700	53.72	up	up	correct
UONE.US	Urban One Inc	20260604	6.17	6.83	6.16	6.69	27400	6.69	up	up	correct
UONEK.US	Urban One Inc	20260604	4.73	5.16	4.72	4.9	9500	4.9	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260604	3.19	3.4099	3.19	3.325	1234	3.325	up	up	correct
UPLD.US	Upland Software Inc	20260604	0.8	0.84	0.75	0.77	35470	7.7	down	down	correct
UPST.US	Upstart Holdings Inc	20260604	31	32.505	30.321	32.27	4213700	32.27	up	up	correct
UPWK.US	Upwork Inc	20260604	8.78	8.87	8.55	8.74	3096900	8.74	down	down	correct
URBN.US	Urban Outfitters Inc	20260604	73.84	74.27	72.53	72.91	725600	72.91	down	down	correct
URGN.US	UroGen Pharma Ltd	20260604	26.73	28.1	26.665	27.6	329800	27.6	up	up	correct
UROY.US	Uranium Royalty Corp	20260604	3.59	3.64	3.5	3.57	1946100	3.57	down	down	correct
USAU.US	U.S. Gold Corp	20260604	15.5	16.02	15.5	15.67	122000	15.67	up	up	correct
USCB.US	US Century Bank	20260604	18.2	18.64	18.2	18.59	29600	18.59	up	up	correct
USEG.US	U.S. Energy Corp	20260604	1.05	1.09	1.035	1.09	997929	1.09	up	up	correct
USIO.US	Usio Inc	20260604	1.53	1.6	1.51	1.55	32300	1.55	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260604	107.8	108.325	105.108	107.15	217955	107.15	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260604	16.4	16.4	16.4	16.4	0	16.4
UTHR.US	United Therapeutics Corporation	20260604	549.47	551.9	537.34	547.69	411900	547.69	down	down	correct
UTMD.US	Utah Medical Products Inc	20260604	66	68.5	66	67.99	7872	67.6776	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260604	2.81	2.81	2.81	2.81	3300	2.81
UVSP.US	Univest Financial Corporation	20260604	39.49	40.4	39.45	40.31	107800	40.31	up	up	correct
UXIN.US	Uxin Limited	20260604	2.28	2.33	2.15	2.26	171700	2.26	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260604	41	42.8635	41	42.25	11825	42.25	up	up	correct
VALN.US	Valneva SE	20260604	5.679	5.79	5.67	5.67	20700	5.67	down	down	correct
VALU.US	Value Line Inc	20260604	32	34.26	32	32.5	3200	32.5	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260604	0.0002	0.0002	0.0002	0.0002	495116	0.0002
VBNK.US	VersaBank Common Shares	20260604	20.1	20.4	18.28	18.99	161300	18.9748	down	down	correct
VC.US	Visteon Corporation	20260604	122.46	123.4	120.58	121.8	643300	121.8	down	down	correct
VCEL.US	Vericel Corporation	20260604	35.45	36.86	35.38	35.69	707300	35.69	up	up	correct
VCMIX.US	Versus Capital Multi	20260604	23.44	23.44	23.44	23.44	0	23.2029
VCNX.US	Vaccinex Inc	20260604	1	1.02	0.77	1	9700	1
VCRRX.US	Versus Capital Real Assets Fund LLC	20260604	28.85	28.85	28.85	28.85	0	28.85
VCTR.US	Victory Capital Holdings Inc	20260604	85.86	89.02	85.8	88.77	442400	88.272	up	up	correct
VCYT.US	Veracyte Inc	20260604	49.3	50.54	48.7	49.94	1645000	49.94	up	up	correct
VECO.US	Veeco Instruments Inc	20260604	58.58	65.03	58	63.66	2452400	63.66	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260604	6.45	6.45	5.7	6.09	31600	6.09	down	down	correct
VELO.US	Velocity Acquisition Corp	20260604	19.01	21.254	18.5	18.83	3315100	18.83	down	down	correct
VEON.US	VEON Ltd	20260604	52.62	52.62	50.1	51.53	168200	51.53	down	down	correct
VERA.US	Vera Therapeutics Inc	20260604	31.39	37.29	31.225	33.38	2982000	33.38	up	up	correct
VERB.US	Verb Technology Company Inc	20260604	3.66	3.86	3.65	3.74	252348	3.74	up	up	correct
VERI.US	Veritone Inc	20260604	1.84	1.96	1.825	1.86	2066000	1.86	up	up	correct
VERU.US	Veru Inc	20260604	2.18	7.33	2.11	4.23	92865600	4.23	up	up	correct
VERX.US	Vertex Inc	20260604	13.38	13.55	13.05	13.16	2657900	13.16	down	up	incorrect
VFF.US	Village Farms International Inc	20260604	2.4	2.47	2.39	2.47	947834	2.47	up	up	correct
VFLEX.US	VFLEX	20260604	27.55	27.55	27.55	27.55	0	27.3893
VG.US	Vonage Holdings Corp	20260604	12.86	13.29	12.73	13.16	11129200	13.1419	up	up	correct
VIA.US	Via Renewables Inc	20260604	15.3	15.83	14.78	15.28	1104500	15.28	down	down	correct
VIASP.US	Via Renewables Inc	20260604	25.48	25.4969	25.47	25.495	4010	24.8412	up	up	correct
VIAV.US	Viavi Solutions Inc	20260604	49.79	54.06	47.83	53.21	4888900	53.21	up	up	correct
VICR.US	Vicor Corporation	20260604	310.32	320.18	300	306.12	819500	306.12	down	down	correct
VINC.US	Vincerx Pharma Inc	20260604	0.0122	0.0122	0.0122	0.0122	2045	0.0122
VINO.US	Gaucho Group Holdings Inc	20260604	1.1	1.1	1.1	1.1	189	1.1
VINP.US	Vinci Partners Investments Ltd	20260604	9.71	9.974	9.71	9.86	44826	9.86	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260604	0.97	1.02	0.92	1.01	466800	1.01	up	up	correct
VIR.US	Vir Biotechnology Inc	20260604	8.91	9.285	8.91	9.15	1444600	9.15	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260604	5.53	5.69	5.45	5.69	158200	5.6668	up	down	incorrect
VIRT.US	Virtu Financial Inc	20260604	51.1	52.02	50.67	51.47	1125100	51.47	up	down	incorrect
VISL.US	Vislink Technologies Inc	20260604	2.72	2.8	2.7	2.71	1900	2.71	down	down	correct
VITL.US	Vital Farms Inc	20260604	9.93	10.05	9.61	9.83	1647900	9.83	down	up	incorrect
VIVE.US	Viveve Medical Inc	20260604	0.0002	0.0002	0.0002	0.0002	2471	0.0002
VIVO.US	Meridian Bioscience Inc	20260604	5.28	5.98	5.05	5.85	1322200	5.85	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260604	29.57	30.18	29.376	29.78	1726000	29.78	up	up	correct
VLGEA.US	Village Super Market Inc	20260604	40.52	41	38.08	38.87	82000	38.6422	down	down	correct
VLN.US	WT	20260604	0.0497	0.0497	0.03	0.0362	54946	0.0362	down	down	correct
VLY.US	Valley National Bancorp	20260604	13.61	13.83	13.58	13.79	4195300	13.6863	up	up	correct
VLYPO.US	Valley National Bancorp	20260604	25	25.05	25	25.03	3027	24.5476	up	up	correct
VLYPP.US	Valley National Bancorp	20260604	25.16	25.16	25.04	25.04	8999	24.5406	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260604	0.4	0.448	0.4	0.42	178860	4.2	up	up	correct
VMD.US	Viemed Healthcare Inc	20260604	9.57	9.99	9.57	9.84	172500	9.84	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260604	6.09	6.37	6.07	6.25	671500	6.25	up	up	correct
VNET.US	21Vianet Group Inc	20260604	10.08	10.13	9.68	9.71	5786600	9.71	down	down	correct
VNO.US	PO	20260604	14.78	15	14.77	14.96	15261	14.6808	up	up	correct
VNOM.US	Viper Energy Partners LP	20260604	46.65	46.88	46.245	46.37	1459900	46.37	down	down	correct
VOD.US	Vodafone Group Plc	20260604	15.22	15.26	15.01	15.1	2987800	14.823	down	down	correct
VOR.US	Vor Biopharma Inc	20260604	13.5	14.85	13.21	14.32	661700	14.32	up	up	correct
VRA.US	Vera Bradley Inc	20260604	3.29	3.36	3.24	3.32	70700	3.32	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260604	5.89	6.38	5.86	6.15	43000	6.15	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260604	16.54	17.06	16.367	16.57	1194800	16.57	up	up	correct
VREX.US	Varex Imaging Corporation	20260604	10.3	10.7	10.3	10.46	412100	10.46	up	up	correct
VRM.US	Vroom Inc	20260604	10.7	11	10.1	10.175	5300	10.175	down	down	correct
VRME.US	VerifyMe Inc	20260604	0.6854	0.6975	0.66	0.6802	77000	0.6802	down	down	correct
VRNS.US	Varonis Systems Inc	20260604	33.78	34.12	32.97	33.25	1132400	33.25	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260604	0.0001	0.0004	0.0001	0.0004	725	0.0004	up	up	correct
VRRM.US	Verra Mobility Corporation	20260604	4.235	4.445	4.125	4.31	10600500	4.31	up	up	correct
VRSK.US	Verisk Analytics Inc	20260604	183.06	184.74	179.24	180	2231100	179.5103	down	down	correct
VRSN.US	VeriSign Inc	20260604	299.99	300.19	293.62	293.79	475000	293.79	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260604	142.82	149.33	142.77	148.85	149100	148.85	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260604	434.95	448.19	433.5	441.74	1362300	441.74	up	up	correct
VS.US	Versus Systems Inc	20260604	1.6	1.6	1.52	1.58	38700	1.58	down	down	correct
VSAT.US	Viasat Inc	20260604	68	74.43	66.84	72.93	2185800	72.93	up	down	incorrect
VSEC.US	VSE Corporation	20260604	177.12	184.68	175.91	183.93	381745	183.8418	up	down	incorrect
VSTM.US	Verastem Inc	20260604	3.76	4.11	3.73	3.86	3540000	3.86	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260604	0.56	0.58	0.55	0.58	292600	0.58	up	up	correct
VTRS.US	Viatris Inc	20260604	15.7	15.99	15.64	15.9	7504100	15.9	up	up	correct
VTSI.US	VirTra Inc	20260604	3.31	3.48	3.29	3.44	58100	3.44	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260604	32.94	35.06	32.94	34.345	35600	34.345	up	up	correct
VUZI.US	Vuzix Corporation	20260604	4.03	4.35	4.01	4.23	1333600	4.23	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260604	0.678	0.693	0.66	0.693	40500	0.693	up	up	correct
VXRT.US	Vaxart Inc	20260604	0.61	0.62	0.59	0.62	227000	0.62	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260604	3.6	3.76	3.55	3.62	569700	3.62	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260604	0.6464	0.6698	0.6231	0.6651	47307	0.3756	up	up	correct
WABC.US	Westamerica Bancorporation	20260604	55.5	56.37	54.57	56.32	144920	56.32	up	up	correct
WAFD.US	Washington Federal Inc	20260604	35.13	35.66	35.08	35.57	469500	35.57	up	up	correct
WAFDP.US	Washington Federal Inc	20260604	16	16.26	16	16.26	17900	15.9637	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260604	1.65	1.66	1.63	1.66	1900	1.66	up	up	correct
WAL.US	PA	20260604	24.01	24.1	24	24.05	37496	23.7838	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260604	1.72	1.78	1.59	1.75	545100	1.75	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260604	0.05	0.06	0.045	0.06	800	0.06	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260604	32.14	33.48	31.69	33.22	219836	32.71	up	up	correct
WATT.US	Energous Corporation	20260604	27.05	28.98	26.56	28.03	338700	28.03	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260604	9.45	9.5	9.26	9.5	8400	9.5	up	up	correct
WB.US	Weibo Corporation	20260604	7.88	7.99	7.84	7.85	1041700	7.85	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260604	33.2	33.92	32.75	33.14	2073600	33.14	down	down	correct
WDAY.US	Workday Inc	20260604	152.68	153.48	147.85	147.91	3871800	147.91	down	down	correct
WDC.US	Western Digital Corporation	20260604	566.01	594	564.56	575.5	6488200	575.35	up	up	correct
WDFC.US	WD	20260604	201.01	203.62	199.7	203.04	93900	202.2321	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260604	0.45	0.45	0.45	0.45	0	0.45
WEN.US	The Wendy's Company	20260604	6.98	7.04	6.75	6.75	8570300	6.75	down	down	correct
WERN.US	Werner Enterprises Inc	20260604	43.56	43.71	43.08	43.23	566707	43.0899	down	down	correct
WEYS.US	Weyco Group Inc	20260604	34.6	35.53	34.6	35.49	6200	35.49	up	up	correct
WFC.US	PD	20260604	16.57	16.7063	16.57	16.63	37559	16.63	up	up	correct
WFCF.US	Where Food Comes From Inc	20260604	11.42	11.59	10.8	10.84	7400	10.84	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260604	16.87	16.87	16.87	16.87	0	16.8
WFRD.US	Weatherford International plc Ordinary Shares	20260604	104.24	105.98	103.45	103.73	888800	103.73	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260604	6.82	6.93	6.73	6.79	65100	6.79	down	down	correct
WHLM.US	Wilhelmina International Inc	20260604	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260604	0.87	0.892	0.85	0.859	50800	3.436	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260604	38.75	38.75	38.75	38.75	0	38.75
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260604	8.19	8.19	8.19	8.19	200	8.19
WILC.US	G. Willi	20260604	33.85	34.2	33.55	34.2	1900	34.2	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260604	1.65	1.728	1.636	1.67	75900	1.67	up	up	correct
WINA.US	Winmark Corporation	20260604	380.44	387	373.04	380.24	46100	380.24	down	down	correct
WING.US	Wingstop Inc	20260604	146.21	147	140.26	144.48	948000	144.48	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260604	0.02	0.02	0.01	0.01	50200	0.01	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260604	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260604	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260604	55.88	57.19	53.6	53.7	1337200	53.7	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20260604	8.42	9	8.26	8.65	79400	8.65	up	down	incorrect
WKHS.US	Workhorse Group Inc	20260604	3.55	3.58	3.34	3.45	193000	3.45	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20260604	0.69	0.71	0.63	0.686	623000	0.686	down	up	incorrect
WLDN.US	Willdan Group Inc	20260604	96.25	101	96.21	97.9	277800	97.9	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20260604	172.78	179.76	170.26	177.48	405351	59.1599	up	down	incorrect
WMG.US	Warner Music Group Corp	20260604	29.435	30.46	29.16	30	2946700	30	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260604	12.9	13.21	11.96	13.2	52100	13.2	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260604	3.41	3.41	3.051	3.14	118900	3.14	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260604	2.72	2.97	2.481	2.865	10670900	2.865	up	up	correct
WORX.US	SCWorx Corp	20260604	0.282	0.35	0.282	0.35	3200	0.35	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260604	1.95	1.99	1.95	1.95	31400	1.95
WRAP.US	Wrap Technologies Inc	20260604	1.3	1.36	1.3	1.36	66900	1.36	up	up	correct
WRLD.US	World Acceptance Corporation	20260604	166.61	169.62	155.08	167.8	168800	167.8	up	up	correct
WSBC.US	WesBanco Inc	20260604	34.26	34.77	34.18	34.61	565200	34.23	up	up	correct
WSBF.US	Waterstone Financial Inc	20260604	18.49	18.73	18.48	18.6	43300	18.4422	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260604	26.12	27	25.92	26.48	2909000	26.48	up	up	correct
WSFS.US	WSFS Financial Corporation	20260604	70.4	71.32	70.4	71.15	554200	71.15	up	up	correct
WTBA.US	West Bancorporation Inc	20260604	23.5	23.92	23.5	23.91	35500	23.91	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260604	0.05	0.05	0.044	0.05	17908	0.05
WTFC.US	Wintrust Financial Corporation	20260604	149.62	152.86	149.62	152.49	446800	152.49	up	up	correct
WTW.US	Weight Watchers International Inc	20260604	255.15	261.19	255.15	258.59	704900	257.6522	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260604	5.84	6.24	5.76	6.09	3421000	6.09	up	up	correct
WVFC.US	WVS Financial Corp	20260604	14.33	14.44	14.33	14.44	2700	14.44	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20260604	2.69	2.85	2.68	2.68	2900	2.68	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260604	2.55	2.55	2.46	2.46	1700	2.46	down	down	correct
WW.US	WW International Inc	20260604	15.82	17.98	15.416	17.265	265200	17.265	up	up	correct
WWD.US	Woodward Inc	20260604	352.9	360.62	351.04	360.36	598600	360.36	up	up	correct
WYNN.US	Wynn Resorts Limited	20260604	105.16	105.9	103.25	103.6	1052300	103.6	down	down	correct
XAIR.US	Beyond Air Inc	20260604	0.44	0.47	0.43	0.45	11295	9	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260604	3.34	3.495	3.34	3.43	58100	3.43	up	up	correct
XBIT.US	XBiotech Inc	20260604	2.4	2.4	2.37	2.37	24282	2.37	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260604	31.74	31.74	31.74	31.74	0	31.74
XCUR.US	Exicure Inc	20260604	3.08	3.08	2.62	2.96	22300	2.96	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260604	24.23	24.23	24.23	24.23	0	24.23
XEL.US	Xcel Energy Inc	20260604	78	78.8	76.62	77.77	4221600	77.1879	down	down	correct
XELA.US	Exela Technologies Inc	20260604	0.002	0.002	0.002	0.002	0	0.002
XELB.US	Xcel Brands Inc	20260604	2.08	2.22	2.065	2.08	12300	2.08
XENE.US	Xenon Pharmaceuticals Inc	20260604	53.5	54.63	52.95	52.99	1365100	52.99	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260604	5.96	6.17	5.93	6.15	2402600	6.15	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260604	3.95	4.17	3.95	4.01	277000	4.01	up	up	correct
XGN.US	Exagen Inc	20260604	4.46	4.938	4.401	4.79	245500	4.79	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260604	10.43	10.43	10.43	10.43	0	10.43
XLO.US	Xilio Therapeutics Inc. Common Stock	20260604	8.2	8.31	8.08	8.31	8300	8.31	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260604	82.44	83.6	81	82.7	595400	82.7	up	down	incorrect
XNCR.US	Xencor Inc	20260604	11.84	12.12	11.51	12.01	942670	12.01	up	down	incorrect
XNET.US	Xunlei Limited	20260604	4.93	5	4.82	4.97	282700	4.97	up	up	correct
XOMA.US	XOMA Corporation	20260604	41.7	42.44	41.66	42.4	133400	42.4	up	up	correct
XOMAO.US	XOMA Corporation	20260604	25.354	25.425	25.35	25.36	2800	24.8392	up	up	correct
XOMAP.US	XOMA Corporation	20260604	25.37	25.55	25.37	25.55	400	25.0101	up	up	correct
XONE.US	The ExOne Company	20260604	49.3	49.3	49.29	49.3	130349	49.1532
XOS.US	Xos Inc	20260604	5.61	6.2	4.51	5.28	12579300	5.28	down	down	correct
XOSWW.US	Xos Equity Warrants	20260604	0.017	0.017	0.007	0.0089	684414	0.0089	down	down	correct
XP.US	XP Inc	20260604	15.69	15.84	15.46	15.64	5078400	15.44	down	down	correct
XPEL.US	XPEL Inc	20260604	45.5	46.02	44.59	46	143700	46	up	up	correct
XPER.US	Xperi Holding Corporation	20260604	7.51	7.85	7.47	7.76	337500	7.76	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260604	5.46	5.46	5.46	5.46	0	5.4247
XRAY.US	DENTSPLY SIRONA Inc	20260604	9.64	10.16	9.46	9.88	6594200	9.88	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260604	2.11	2.265	2.085	2.25	10142	2.25	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260604	3.24	3.61	3.21	3.49	7679000	3.4625	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260604	9.25	9.25	9.25	9.25	0	9.2045
XSICX.US	Voya Senior Income Fund Class	20260604	9.21	9.21	9.21	9.21	0	9.1689
XSIIX.US	ING Senior Incm Fd	20260604	9.2	9.2	9.2	9.2	0	9.1528
XSIWX.US	ING Senior Incm Fd	20260604	9.25	9.25	9.25	9.25	0	9.2029
XSLCX.US	Invesco Senior Loan Fund Class	20260604	5.46	5.46	5.46	5.46	0	5.4257
XTLB.US	XTL Biopharmaceuticals Ltd	20260604	2.26	2.34	2.22	2.23	7671	2.23	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260604	0.49	0.53	0.49	0.519	20630	10.38	up	down	incorrect
YI.US	111 Inc	20260604	5.26	5.28	4.57	4.72	80900	4.72	down	down	correct
YJ.US	Yunji Inc	20260604	1.53	1.53	1.51	1.51	2000	1.51	down	down	correct
YORW.US	The York Water Company	20260604	29.63	29.89	29.41	29.6	74924	29.3811	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260604	2.3	2.435	2.3	2.35	2000	2.35	up	up	correct
YTRA.US	Yatra Online Inc	20260604	0.933	0.935	0.9	0.915	13000	0.915	down	up	incorrect
Z.US	Zillow Group Inc	20260604	36.36	36.99	35.51	35.92	4955900	35.92	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20260604	250.17	252.37	245.37	245.48	768900	245.48	down	down	correct
ZCMD.US	Zhongchao Inc	20260604	0.0123	0.0137	0.0113	0.012	5227219	1.116	down	down	correct
ZD.US	Ziff Davis Inc.	20260604	45.46	48.03	45.04	47.95	641500	47.95	up	up	correct
ZG.US	Zillow Group Inc	20260604	36.25	37.1	35.56	35.98	1284200	35.98	down	down	correct
ZION.US	Zions Bancorporation National Association	20260604	61.74	63.09	61.61	63.05	1268600	63.05	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260604	18.95	18.95	18.92	18.92	1077	18.92	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260604	3.72	3.72	3.72	3.72	0	3.72
ZKIN.US	ZK International Group Co. Ltd	20260604	1.31	1.32	1.31	1.32	800	1.32	up	up	correct
ZLAB.US	Zai Lab Limited	20260604	17.32	17.52	17.04	17.34	666200	17.34	up	up	correct
ZM.US	Zoom Video Communications Inc	20260604	105.61	106.83	103.29	105.21	3608800	105.21	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260604	3.73	3.965	3.68	3.87	566700	3.87	up	up	correct
ZS.US	Zscaler Inc	20260604	135.69	137.5	132.5	135.26	4378800	135.26	down	down	correct
ZUMZ.US	Zumiez Inc	20260604	23.44	23.78	23.11	23.48	234800	23.48	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260604	25	31.97	12.13	31.97	160702	31.97	up	up	correct