CollectAI

close-nasdaq_stocks

2026/06/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260616	6.54	6.54	6.54	6.54	0	6.508
AACG.US	ATA Creativity Global	20260616	0.98	1.01	0.97	1.01	6100	1.01	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260616	9.96	9.96	9.96	9.96	0	9.96
AACIU.US	Armada Acquisition Corp. I Unit	20260616	10.3	10.3	10.3	10.3	0	10.3
AAIDX.US	AAIDX	20260616	20.04	20.04	20.04	20.04	0	19.892
AAL.US	American Airlines Group Inc	20260616	15.59	16.19	15.57	15.71	134505300	15.71	up	down	incorrect
AAME.US	Atlantic American Corporation	20260616	1.83	1.84	1.8	1.81	7700	1.81	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20260616	194.21	196.5	169.87	170.81	13109800	170.81	down	down	correct
AAON.US	AAON Inc	20260616	131.51	136.12	130.33	130.66	762500	130.66	down	down	correct
AAPL.US	Apple Inc	20260616	295.25	300.48	293.97	299.24	39874400	299.24	up	up	correct
AATC.US	Image Sensing Systems Inc	20260616	5.32	5.35	5.26	5.32	2200	5.32
ABCB.US	Ameris Bancorp	20260616	88.72	89.17	87.57	88.47	1009600	88.2742	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260616	5.23	5.29	5.01	5.09	3648500	5.09	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260616	5.67	5.8	5.6	5.65	1564100	5.65	down	down	correct
ABNB.US	Airbnb Inc	20260616	139.64	141.54	138.71	141.2	3672500	141.2	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260616	2.35	2.42	2.29	2.29	413600	2.29	down	up	incorrect
ABR.US	PF	20260616	22.77	22.77	22.71	22.75	8094	22.3626	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260616	7.29	7.38	6.83	7	3835600	7	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260616	4.35	4.39	4.29	4.39	1104229	4.39	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260616	1.23	1.36	1.225	1.29	431200	1.29	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260616	21.34	21.47	20.84	20.94	1242200	20.94	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20260616	2.95	3.04	2.907	3	1437700	3	up	up	correct
ACET.US	Adicet Bio Inc	20260616	8.12	8.13	7.72	7.76	77700	7.76	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260616	92.2	93.41	91.9	92.58	1903900	92.58	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260616	16.12	16.25	16.12	16.22	38500	16.22	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260616	19.18	19.26	19.12	19.165	28700	19.165	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260616	25.06	25.5	24.77	24.99	2384300	24.99	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20260616	5.6	5.75	5.42	5.55	1785600	5.55	down	down	correct
ACIU.US	AC Immune SA	20260616	2.37	2.398	2.31	2.37	124115	2.37
ACIW.US	ACI Worldwide Inc	20260616	44.97	45.52	44.53	45.5	577200	45.5	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260616	189.82	193.5	176	176.85	661300	176.85	down	up	incorrect
ACMR.US	ACM Research Inc	20260616	96.35	99.97	90.71	91.18	1364000	91.18	down	down	correct
ACNB.US	ACNB Corporation	20260616	56.89	57.36	56.0637	56.81	58808	56.81	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260616	4.37	4.43	4.245	4.34	1086083	4.34	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260616	42.61	43.14	42.485	43.13	226800	43.13	up	up	correct
ACTG.US	Acacia Research Corporation	20260616	4.71	4.84	4.68	4.68	491028	4.68	down	down	correct
ACVA.US	ACV Auctions Inc	20260616	6.29	6.37	6.195	6.27	1696400	6.27	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260616	1.62	1.62	1.51	1.54	72448	1.54	down	down	correct
ADAG.US	Adagene Inc	20260616	3.63	3.68	3.41	3.51	60600	3.51	down	down	correct
ADBE.US	Adobe Inc	20260616	205.38	210.8	203.84	207.32	7214600	207.32	up	up	correct
ADC.US	PA	20260616	17.15	17.22	17.15	17.2	21224	17.0229	up	up	correct
ADI.US	Analog Devices Inc	20260616	426.59	438.65	415.7	416	4350900	416	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260616	2.8	2.95	2.48	2.54	241100	2.54	down	down	correct
ADMA.US	ADMA Biologics Inc	20260616	8.45	8.8	8.43	8.58	3402400	8.58	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20260616	224.69	225.79	220.22	222	2615400	222	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20260616	4.0388	4.515	3.975	4.305	6864800	17.22	up	up	correct
ADSK.US	Autodesk Inc	20260616	197.82	203.95	197.82	201.38	2928200	201.38	up	up	correct
ADTN.US	ADTRAN Inc	20260616	15	15.2	14.55	14.79	1529500	14.79	down	down	correct
ADTX.US	Aditxt Inc	20260616	0.014	0.016	0.009	0.0109	1066411000	0.0109	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260616	95.02	97.26	94.01	94.71	214200	94.71	down	down	correct
ADV.US	Advantage Solutions Inc	20260616	38.92	40	37.73	37.73	353200	37.73	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260616	6.27	6.29	6.2	6.21	2900	6.21	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260616	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260616	1.05	1.07	0.94	1.04	197600	1.04	down	down	correct
AEHR.US	Aehr Test Systems	20260616	113.66	118.69	104.46	104.83	1275300	104.83	down	down	correct
AEI.US	Alset EHome International Inc	20260616	1.5	1.5	1.39	1.39	13873	1.39	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260616	371.48	372	349.54	350.45	1005100	350.45	down	down	correct
AEMD.US	Aethlon Medical Inc	20260616	1.96	2	1.92	1.93	52300	1.93	down	down	correct
AEP.US	American Electric Power Company Inc	20260616	129.81	131.26	129.13	129.75	5199800	129.75	down	down	correct
AEYE.US	AudioEye Inc	20260616	6.65	6.78	6.39	6.48	76600	6.48	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260616	22.5	22.509	22.49	22.49	2700	22.49	down	down	correct
AFCG.US	AFC Gamma Inc	20260616	3.33	3.44	3.302	3.39	105900	3.3377	up	up	correct
AFIB.US	Acutus Medical Inc	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260616	72.5	75.74	72	74.69	6092500	74.69	up	up	correct
AFYA.US	Afya Limited	20260616	13.81	14.09	13.68	14.02	84300	14.02	up	up	correct
AGEN.US	Agenus Inc	20260616	3.26	3.39	2.97	2.98	836500	2.98	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260616	31.98	32.53	31.3	31.84	788100	31.84	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260616	1.32	1.32	1.24	1.29	40800	1.29	down	down	correct
AGNC.US	AGNC Investment Corp	20260616	10.49	10.62	10.48	10.56	11449100	10.4448	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20260616	25.18	25.25	25.1233	25.205	7186	24.6777	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20260616	25.94	25.95	25.86	25.95	23000	25.3706	up	up	correct
AGNCO.US	AGNC Investment Corp	20260616	25.59	25.62	25.57	25.57	11300	25.0012	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260616	25.29	25.3299	25.25	25.29	18716	24.7337
AGYS.US	Agilysys Inc	20260616	87.66	88.72	86.62	87.5	139900	87.5	down	down	correct
AHCO.US	AdaptHealth Corp	20260616	9.99	10.43	9.99	10.14	1439000	10.14	up	up	correct
AIHS.US	Senmiao Technology Limited	20260616	1.32	1.36	1.25	1.29	34100	1.29	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260616	43.15	44.94	41.29	41.56	1286412	41.56	down	up	incorrect
AIRG.US	Airgain Inc	20260616	6.96	7.2	6.83	6.83	107800	6.83	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260616	5.09	5.19	5.01	5.03	453100	5.03	down	down	correct
AIRT.US	Air T Inc	20260616	22.005	22.55	21.3	21.3	4258	21.3	down	down	correct
AIRTP.US	Air T Inc	20260616	19.25	19.25	19	19	500	19	down	down	correct
AKAM.US	Akamai Technologies Inc	20260616	133.84	137.93	131.85	132.31	2401600	132.31	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260616	0.923	1.02	0.92	0.984	8095700	0.984	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260616	21.45	23.34	21.02	22.63	548300	22.63	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260616	12.86	13.45	12.64	13	34900	13	up	up	correct
ALCO.US	Alico Inc	20260616	40.31	40.465	39.945	40.2	15036	40.1515	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260616	1.77	1.84	1.745	1.78	926900	1.78	up	up	correct
ALEC.US	Alector Inc	20260616	1.47	1.55	1.41	1.54	712030	1.54	up	up	correct
ALF.US	Alfi Inc	20260616	10.8	10.85	10.8	10.85	500	10.85	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260616	54.91	58.13	53.255	53.29	3534600	53.29	down	down	correct
ALGN.US	Align Technology Inc	20260616	178.27	181.22	177.75	179.52	635200	179.52	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260616	5.08	5.12	4.98	4.99	41200	4.99	down	up	incorrect
ALGT.US	Allegiant Travel Company	20260616	96.79	99.76	95.13	95.92	386800	95.92	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20260616	20.05	20.73	19.862	20.6	7981300	20.6	up	up	correct
ALKS.US	Alkermes plc	20260616	44.58	44.76	43.43	44.09	1420900	44.09	down	down	correct
ALKT.US	Alkami Technology Inc	20260616	15.33	15.84	15.12	15.55	910300	15.55	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260616	1.95	1.97	1.9	1.9	5045927	1.9	down	down	correct
ALLT.US	Allot Ltd	20260616	7.37	7.62	7.13	7.15	285932	7.15	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260616	288.13	288.48	276.94	281.9	1213300	281.9	down	down	correct
ALOT.US	AstroNova Inc	20260616	16.7	17.15	16.3	16.69	53600	16.69	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260616	0.0001	0.0001	0.0001	0.0001	12116	0.0001
ALRM.US	Alarm.com Holdings Inc	20260616	45.68	46.795	45.5	45.98	479000	45.98	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20260616	30.14	30.32	29.89	30.02	137269	29.8044	down	down	correct
ALT.US	Altimmune Inc	20260616	2.64	2.68	2.6	2.62	2907200	2.62	down	down	correct
ALTO.US	Alto Ingredients Inc	20260616	5.5	5.575	4.815	4.84	3802220	4.84	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260616	1.59	1.59	1.375	1.38	2946927	1.38	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260616	1.27	1.29	1.23	1.28	72000	1.28	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260616	44.01	44.62	43.71	43.98	100300	43.98	down	down	correct
AMAT.US	Applied Materials Inc	20260616	581.99	600.91	567.65	568.23	10906100	568.23	down	down	correct
AMBA.US	Ambarella Inc	20260616	69.66	71.1	67.08	67.12	902000	67.12	down	down	correct
AMCX.US	AMC Networks Inc	20260616	9.67	9.78	9.3	9.57	426200	9.57	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260616	546.89	548.95	507.25	507.29	28411700	507.29	down	down	correct
AMGN.US	Amgen Inc	20260616	352	353.66	345.87	347.84	3516400	347.84	down	down	correct
AMKR.US	Amkor Technology Inc	20260616	86.2	96.68	86.18	86.55	14843400	86.55	up	up	correct
AMPG.US	AmpliTech Group Inc	20260616	7.5	8.82	7.5	8.78	5606200	8.78	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260616	19.91	20.405	19.615	19.96	724208	19.96	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260616	6.84	6.84	6.505	6.65	1921300	6.65	down	down	correct
AMRN.US	Amarin Corporation plc	20260616	15.4	15.53	15	15.17	106400	15.17	down	down	correct
AMSC.US	American Superconductor Corporation	20260616	41.07	42.36	40.35	40.46	1115500	40.46	down	down	correct
AMSF.US	AMERISAFE Inc	20260616	31	31.46	30.89	31.28	199600	31.28	up	down	incorrect
AMST.US	Amesite Inc	20260616	1.27	1.28	1.23	1.27	64700	1.27
AMTB.US	Amerant Bancorp Inc	20260616	23.51	23.77	23.05	23.2	224900	23.2	down	down	correct
AMTX.US	Aemetis Inc	20260616	1.91	2.01	1.905	1.94	994400	1.94	up	up	correct
AMZN.US	Amazon.com Inc	20260616	248	249.51	245.45	246	35187400	246	down	down	correct
ANAB.US	AnaptysBio Inc	20260616	60	60.49	57.38	57.61	403000	57.61	down	down	correct
ANDE.US	The Andersons Inc	20260616	69.97	70.71	68.8	69.21	250600	69.0076	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260616	0.46	0.46	0.46	0.46	100	0.46
ANGI.US	Angi Inc	20260616	5.48	5.65	5.36	5.39	1274000	5.39	down	down	correct
ANGO.US	AngioDynamics Inc	20260616	12.09	12.19	11.98	12.15	328400	12.15	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260616	14.69	14.69	14.28	14.3	59838	14.3	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260616	82.69	83.25	82.17	83	308400	83	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20260616	2.58	2.65	2.53	2.61	237900	2.61	up	up	correct
ANNX.US	Annexon Inc	20260616	4.64	4.72	4.46	4.52	2409000	4.52	down	down	correct
ANY.US	Sphere 3D Corp	20260616	3.14	3.56	3.04	3.48	1031100	3.48	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260616	47.09	49.3	44.91	45.17	720100	45.17	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20260616	10.12	10.25	9.5776	9.89	39901	9.89	down	down	correct
APA.US	APA Corporation	20260616	33.85	34.47	33.8	34.26	7011300	34.0206	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260616	7.7787	12.9054	7.7787	10.3205	3781	10.3205	up	up	correct
APEI.US	American Public Education Inc	20260616	52.24	53.3	50.6103	51.89	242711	51.89	down	down	correct
API.US	Agora Inc	20260616	4.2	4.33	4.08	4.21	471931	4.21	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260616	3.515	3.515	3.515	3.515	0	3.515
APM.US	Aptorum Group Limited	20260616	0.0855	0.0869	0.0813	0.0843	21763	0.8426	down	down	correct
APOG.US	Apogee Enterprises Inc	20260616	40.43	41.06	39.9	40.12	263900	39.8422	down	down	correct
APP.US	AppLovin Corporation	20260616	522.5	523.748	494.69	515.2	6734300	515.2	down	down	correct
APPF.US	AppFolio Inc	20260616	157.84	161.32	156.69	157.89	347600	157.89	up	up	correct
APPN.US	Appian Corporation	20260616	23.27	23.88	22.72	22.8	545600	22.8	down	down	correct
APPS.US	Digital Turbine Inc	20260616	9.83	10.23	8.95	9.4	6401900	9.4	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260616	0.7	0.74	0.694	0.729	98200	0.729	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260616	4.7	4.7	4.51	4.54	13500	4.54	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260616	1.39	1.45	1.33	1.39	5801	1.39
APYX.US	Apyx Medical Corporation	20260616	4.6	4.68	4.15	4.15	154000	4.15	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260616	1.03	1.04	0.99	1.02	18900	1.02	down	down	correct
AQMS.US	Aqua Metals Inc	20260616	3.3	3.428	3.143	3.33	106500	3.33	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260616	4.2	4.3	4.2	4.26	1053900	4.26	up	up	correct
ARAY.US	Accuray Incorporated	20260616	0.32	0.35	0.32	0.34	1487900	0.34	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260616	0.901	0.92	0.85	0.85	1297390	0.85	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260616	0.0352	0.0398	0.0317	0.0397	15906	0.0397	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260616	3.89	3.95	3.75	3.825	8100	3.825	down	down	correct
ARCB.US	ArcBest Corporation	20260616	165.18	166.94	159.22	159.8	413000	159.8	down	down	correct
ARCC.US	Ares Capital Corporation	20260616	18.65	18.79	18.54	18.62	4732600	18.62	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260616	7.27	7.38	7	7.14	200400	7.14	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260616	0.0002	0.0023	0.0002	0.0023	3421	0.0023	up	up	correct
ARDX.US	Ardelyx Inc	20260616	5.74	5.87	5.575	5.67	3375500	5.67	down	down	correct
AREC.US	American Resources Corporation	20260616	2.21	2.26	2.12	2.14	2660200	2.14	down	down	correct
ARGX.US	argenx SE	20260616	881.79	885.07	869.85	878.49	314800	878.49	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260616	7.45	7.65	7.045	7.19	1782100	7.19	down	down	correct
ARKO.US	Arko Corp	20260616	8.2	8.3	7.9	7.97	858700	7.97	down	down	correct
ARKR.US	Ark Restaurants Corp	20260616	6.03	6.2	6.03	6.2	159	6.2	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260616	24.5	24.62	24.06	24.29	357800	24.29	down	down	correct
AROW.US	Arrow Financial Corporation	20260616	39.44	39.44	38.57	38.88	80438	38.88	down	up	incorrect
ARQQ.US	Arqit Quantum Inc	20260616	17.38	20.53	17	19.94	2305100	19.94	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260616	0.065	0.075	0.0525	0.0685	89659	0.0685	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260616	25.67	25.83	25.09	25.67	1536900	25.67
ARRY.US	Array Technologies Inc	20260616	8.13	8.416	7.84	7.86	5832700	7.86	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260616	1.31	1.3211	1.27	1.29	120179	1.29	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260616	32.51	33	32.45	32.74	46209	32.74	up	up	correct
ARTW.US	Art's	20260616	2.67	2.7394	2.64	2.64	32826	2.64	down	down	correct
ARVN.US	Arvinas Inc	20260616	7.55	7.55	7.28	7.42	519400	7.42	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260616	77.56	78.09	74.79	76.55	917100	76.55	down	down	correct
ASLE.US	AerSale Corporation	20260616	6.29	6.31	6.17	6.27	443300	6.27	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260616	23.23	23.42	22.58	23.33	116900	23.33	up	down	incorrect
ASML.US	ASML Holding N.V	20260616	1872.01	1881.16	1802.61	1803.89	1797560	1803.89	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20260616	49.11	50.2399	49.11	49.34	1257913	49.1908	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20260616	10.88	10.88	10.77	10.88	1500	10.88
ASPCU.US	Alpha Capital Acquisition Company	20260616	11.33	11.6	11.33	11.6	473	11.6	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20260616	6.75	6.92	6.65	6.79	10493	6.79	up	up	correct
ASPU.US	Aspen Group Inc	20260616	0.315	0.33	0.2926	0.33	10631	0.33	up	up	correct
ASRT.US	Assertio Holdings Inc	20260616	23.5	23.5	23.5	23.5	0	23.5
ASRV.US	AmeriServ Financial Inc	20260616	3.7705	3.8224	3.75	3.75	5133	3.75	down	up	incorrect
ASTC.US	Astrotech Corporation	20260616	14.54	16.2166	12.69	16.08	490535	16.08	up	down	incorrect
ASTE.US	Astec Industries Inc	20260616	52.91	53.53	51.96	52.57	200800	52.57	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260616	4.91	4.96	4.785	4.91	601413	4.91
ASTLW.US	Algoma Steel Group Inc. Warrant	20260616	0.0343	0.0343	0.0343	0.0343	500	0.0343
ASTS.US	AST SpaceMobile Inc	20260616	85.7	89.6	82.11	82.25	20234900	82.25	down	up	incorrect
ASUR.US	Asure Software Inc	20260616	8.55	8.61	8.27	8.34	72300	8.34	down	down	correct
ASYS.US	Amtech Systems Inc	20260616	22.66	23.99	21.67	21.73	378500	21.73	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260616	3.84	4.34	3.83	4.14	10009500	4.14	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260616	3.75	4.19	3.5	3.7	26600	3.7	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260616	8.36	8.55	8.25	8.44	2026100	8.44	up	down	incorrect
ATER.US	Aterian Inc	20260616	1.25	1.3	1.25	1.26	102900	1.26	up	up	correct
ATEX.US	Anterix Inc	20260616	82.84	83	77.5	77.63	523925	77.63	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260616	4.39	4.7	4.39	4.65	39700	4.65	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260616	96.8	98.57	94.64	96.24	220800	96.24	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260616	25.16	25.21	25.155	25.21	6300	24.8299	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260616	23.85	24.53	23.65	23.9	7700	23.9	up	up	correct
ATLO.US	Ames National Corporation	20260616	30.32	30.74	29.79	29.87	82000	29.87	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260616	0.0411	0.0579	0.0411	0.0579	5000	0.0579	up	up	correct
ATNI.US	ATN International Inc	20260616	27.55	28.13	26.4	26.66	79200	26.3808	down	down	correct
ATOM.US	Atomera Incorporated	20260616	9.49	9.54	8.72	8.81	813500	8.81	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20260616	2.36	2.3838	2.1577	2.22	310191	2.22	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20260616	9.92	10.065	9.211	9.62	126100	9.62	down	up	incorrect
ATRC.US	AtriCure Inc	20260616	28.03	28.85	27.59	27.98	702600	27.98	down	up	incorrect
ATRO.US	Astronics Corporation	20260616	75.69	77.2	75	75.5	517500	75.5	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260616	0.26	0.27	0.26	0.27	913	0.27	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20260616	40.07	40.28	39.34	39.61	905700	39.61	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260616	24.55	25.08	24.32	25	3100	25	up	down	incorrect
AUDC.US	AudioCodes Ltd	20260616	9.59	9.7	9.32	9.36	81300	9.36	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260616	1.19	1.2	1.14	1.15	57341	1.15	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260616	16.08	16.33	15.94	16.22	1372200	16.22	up	up	correct
AUR.US	Aurora Innovation Inc	20260616	6.36	6.41	6	6.14	28246100	6.14	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260616	6.42	6.56	6.2201	6.28	496682	6.28	down	down	correct
AUROW.US	Aurora Innovation Inc	20260616	0.31	0.353	0.2851	0.3	22254	0.3	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260616	1.5	1.54	1.46	1.49	877298	1.49	down	down	correct
AUUD.US	Auddia Inc	20260616	1.34	1.39	1.33	1.38	219100	1.38	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260616	7.225	7.55	7.225	7.52	1581800	7.52	up	down	incorrect
AVAV.US	AeroVironment Inc	20260616	170.33	171.6	164.56	166.71	1039100	166.71	down	down	correct
AVGO.US	Broadcom Inc	20260616	390.21	391.79	376.46	376.71	31573700	376.0856	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260616	4.4	4.46	4.225	4.26	287700	4.26	down	down	correct
AVNW.US	Aviat Networks Inc	20260616	21.05	21.99	20.51	20.56	211700	20.56	down	down	correct
AVO.US	Mission Produce Inc	20260616	11.73	11.81	11.39	11.58	1617986	11.58	down	down	correct
AVPT.US	Avepoint Inc	20260616	10.82	10.975	10.65	10.85	2696000	10.85	up	up	correct
AVT.US	Avnet Inc	20260616	91.78	93.21	90.82	90.99	1077600	90.99	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260616	14.59	14.675	14	14.33	1543500	14.33	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260616	2.49	2.545	2.435	2.52	951000	2.52	up	up	correct
AWRE.US	Aware Inc	20260616	1.42	1.46	1.42	1.42	18800	1.42
AXGN.US	AxoGen Inc	20260616	44	44.65	43.13	43.4	1982500	43.4	down	down	correct
AXON.US	Axon Enterprise Inc	20260616	441.64	448.1	427	435.39	747900	435.39	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260616	255.03	255.03	248.08	251.91	684300	251.91	down	down	correct
AXTI.US	AXT Inc	20260616	108.6	110.8	92.9	93.04	11495500	93.04	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260616	2.2	2.2	2.08	2.08	81100	2.08	down	down	correct
AZN.US	AstraZeneca PLC	20260616	178.33	179.12	176.64	178.71	1895800	178.71	up	up	correct
BAC.US	PQ	20260616	17.01	17.08	16.9601	17.06	66848	17.06	up	up	correct
BAND.US	Bandwidth Inc	20260616	52.6	53.0325	49.26	51.78	5626278	51.78	down	down	correct
BANF.US	BancFirst Corporation	20260616	114.6	115.96	113.59	114.01	194600	113.5124	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260616	26.75	26.75	26.75	26.75	150	26.2895
BANR.US	Banner Corporation	20260616	66.45	66.94	65.52	66.12	265000	66.12	down	down	correct
BANX.US	StoneCastle Financial Corp	20260616	19.45	19.7	19.43	19.69	31100	19.3905	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260616	2.8	2.86	2.65	2.65	9000	2.65	down	down	correct
BATRA.US	The Liberty Braves Group	20260616	55.24	55.58	54.72	55.24	47500	55.24
BATRK.US	The Liberty Braves Group	20260616	50.74	51.67	50.74	51.54	361000	51.54	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20260616	6.1	6.5	5.95	6.02	2056800	6.02	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20260616	10.85	11.07	10.63	10.69	413600	10.69	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260616	17.75	20.16	17.75	20.16	25700	20.16	up	up	correct
BBIG.US	Vinco Ventures Inc	20260616	0.0045	0.0045	0.0045	0.0045	6345	0.0045
BBIO.US	BridgeBio Pharma Inc	20260616	67.5	67.963	65.83	66.64	2738200	66.64	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260616	1.37	1.43	1.36	1.38	37700	1.38	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20260616	13.5	15	12	12	503	12	down	down	correct
BBSI.US	Barrett Business Services Inc	20260616	33.73	34.5857	32.475	33.03	153815	33.03	down	down	correct
BCAB.US	BioAtla Inc	20260616	3.59	3.66	3.4214	3.45	33384	3.45	down	down	correct
BCBP.US	BCB Bancorp Inc	20260616	11.16	11.25	11.01	11.13	114100	11.13	down	down	correct
BCDA.US	BioCardia Inc	20260616	0.83	0.87	0.81	0.87	433200	0.87	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260616	0.81	0.85	0.8	0.83	5500	0.83	up	up	correct
BCML.US	BayCom Corp	20260616	32.21	32.37	31.65	31.71	44100	31.71	down	down	correct
BCOR.US	Blucora Inc	20260616	24.99	24.99	24.5297	24.5297	433	24.5037	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260616	11	11	10.8	10.876	3074	10.876	down	down	correct
BCPC.US	Balchem Corporation	20260616	164.79	165.45	163.2	164.17	268000	164.17	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260616	9.09	9.18	8.8	8.92	3575100	8.92	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260616	2.79	2.9	2.72	2.83	102500	2.83	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20260616	4.15	4.19	3.97	4.02	947800	4.02	down	down	correct
BDSX.US	Biodesix Inc	20260616	15.95	15.95	15.04	15.33	20400	15.33	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260616	1.72	1.75	1.66	1.68	1867400	1.68	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260616	31.12	31.72	30.23	30.99	1205300	30.99	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20260616	0.77	0.798	0.724	0.724	649800	0.724	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20260616	0.0378	0.0378	0.0321	0.0321	7000	0.0321	down	up	incorrect
BEEM.US	Beam Global	20260616	1.47	1.48	1.205	1.32	55527800	1.32	down	down	correct
BELFA.US	Bel Fuse Inc	20260616	270.99	271.64	260.24	261.83	281400	261.7631	down	down	correct
BELFB.US	Bel Fuse Inc	20260616	302.86	305.15	291.94	293.22	214800	293.1465	down	down	correct
BFC.US	Bank First Corporation	20260616	143.83	145.84	143.03	144.61	67600	144.0602	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260616	0.99	1.02	0.945	0.962	301900	0.962	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260616	0.063	0.063	0.063	0.063	19030	0.063
BFST.US	Business First Bancshares Inc	20260616	28.99	29.25	28.49	28.73	206800	28.73	down	down	correct
BHF.US	Brighthouse Financial Inc	20260616	62.7	63.54	62.7	63.38	325400	63.38	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260616	16.06	16.13	16.03	16.1	18200	16.1	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260616	10.82	10.85	10.75	10.85	54100	10.85	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260616	12.22	12.32	12.22	12.28	46300	12.28	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260616	15.42	15.42	15.26	15.4	22900	15.4	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260616	15.05	15.052	15	15.03	20100	15.03	down	up	incorrect
BIDU.US	Baidu Inc	20260616	112.23	114.25	111.88	112.72	2276600	112.72	up	up	correct
BIIB.US	Biogen Inc	20260616	199.69	200.26	194.04	195.61	1110700	195.61	down	down	correct
BILI.US	Bilibili Inc	20260616	17.22	17.4	17.141	17.3	2075900	17.3	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260616	0.435	0.435	0.403	0.408	429600	0.408	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260616	3.87	4.04	3.77	3.94	366153	3.94	up	up	correct
BIVI.US	BioVie Inc	20260616	1.65	1.8	1.6431	1.78	94449	1.78	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260616	4.62	4.92	4.54	4.54	93600	4.54	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260616	51.44	52.08	50.72	51.78	320900	51.78	up	up	correct
BKNG.US	Booking Holdings Inc	20260616	175.72	176.71	174.1	175.72	7444100	175.72
BKR.US	Baker Hughes Company	20260616	61.63	62.48	61.28	61.52	6106900	61.52	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20260616	16.26	16.37	16.26	16.37	1054	16.1261	up	down	incorrect
BKYI.US	BIO	20260616	4.1	4.1	3.56	3.85	10800	3.85	down	down	correct
BL.US	BlackLine Inc	20260616	28.45	29.05	28.02	28.1	826700	28.1	down	down	correct
BLBD.US	Blue Bird Corporation	20260616	73.02	74.73	72.93	73.21	306000	73.21	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260616	4.11	4.43	4.02	4.13	7337400	4.13	up	up	correct
BLFS.US	BioLife Solutions Inc	20260616	26.67	26.86	26.06	26.36	487000	26.36	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260616	1.09	1.14	0.9699	0.995	127089	0.995	down	down	correct
BLKB.US	Blackbaud Inc	20260616	27.34	28.52	27.34	28.01	514800	28.01	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260616	7.7	7.75	7.43	7.63	1736600	7.63	down	down	correct
BLNK.US	Blink Charging Co	20260616	0.665	0.6791	0.6528	0.6715	2572692	0.6715	up	up	correct
BLRX.US	BioLineRx Ltd	20260616	3.2	3.2	3.05	3.05	11200	3.05	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260616	8.2	8.755	8.06	8.29	1240746	8.29	up	down	incorrect
BMBL.US	Bumble Inc	20260616	2.94	3.07	2.91	3.06	9939787	3.06	up	up	correct
BMEA.US	Biomea Fusion Inc	20260616	1.21	1.21	1.15	1.16	805367	1.16	down	down	correct
BMRA.US	Biomerica Inc	20260616	2	2.01	1.91	1.93	26300	1.93	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260616	26.01	26.27	25.74	25.93	73700	25.93	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260616	55.65	55.83	54.61	55.12	1524400	55.12	down	down	correct
BNGO.US	Bionano Genomics Inc	20260616	1.17	1.18	1.15	1.15	126800	1.15	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260616	9.075	9.32	8.12	8.13	32200	8.13	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20260616	11.39	11.44	10.92	11.1	86900	11.1	down	down	correct
BNTX.US	BioNTech SE	20260616	90.73	91.1	89.34	89.5	819000	89.5	down	down	correct
BOKF.US	BOK Financial Corporation	20260616	132.55	133.7	131.8	133.11	194900	133.11	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260616	4.53	4.6499	4.3	4.31	12667	4.31	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260616	1.335	1.335	1.22	1.22	5800	1.22	down	down	correct
BOOM.US	DMC Global Inc	20260616	6.88	7.08	6.85	6.9	240300	6.9	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260616	4.25	4.34	4.25	4.27	16900	4.27	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260616	24.81	24.9	24.1	24.21	14900	24.21	down	down	correct
BOXL.US	Boxlight Corporation	20260616	0.7311	0.735	0.677	0.7007	23715	4.2042	down	up	incorrect
BPOP.US	Popular Inc	20260616	161.11	162	159.53	160.34	771700	160.34	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260616	25.3105	25.3105	25.3105	25.3105	237	25.1823
BPRN.US	The Bank of Princeton	20260616	37.75	37.825	37.51	37.53	13100	37.53	down	down	correct
BPTH.US	Bio	20260616	0.03	0.05	0.03	0.05	6000	0.05	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260616	16.59	16.84	16.59	16.63	4200	16.63	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260616	13.77	14	13.741	13.935	16000	13.935	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260616	15.29	15.31	15.18	15.31	14400	15.31	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260616	15.49	15.65	15.465	15.65	12000	15.65	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260616	1.6	1.68	1.6	1.67	16207	1.67	up	up	correct
BRID.US	Bridgford Foods Corporation	20260616	7.03	7.04	6.93	7.04	2600	7.04	up	up	correct
BRKR.US	Bruker Corporation	20260616	56.77	57.33	55.72	55.8	1764100	55.7506	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260616	1.15	1.16	1.12	1.12	39900	1.12	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260616	0.3909	0.3925	0.3506	0.3531	778249	0.3531	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260616	21.745	21.83	20.775	21.18	1700200	21.18	down	down	correct
BSBK.US	Bogota Financial Corp	20260616	9.12	9.15	9.04	9.11	9451	9.11	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260616	15.6	15.84	15.47	15.56	32211	15.56	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260616	0.001	0.001	0.001	0.001	542700	0.001
BSRR.US	Sierra Bancorp	20260616	39.92	40.54	39.58	39.72	55900	39.72	down	down	correct
BSVN.US	Bank7 Corp	20260616	46.15	46.15	45.12	45.98	11000	45.7082	down	down	correct
BSY.US	Bentley Systems Incorporated	20260616	30.41	30.95	29.88	30.17	3743300	30.17	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260616	1.16	1.201	1.145	1.2	921200	1.2	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260616	1.166	1.19	1.14	1.15	48604	1.15	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260616	0.199	0.199	0.199	0.199	1360	0.199
BTBT.US	Bit Digital Inc	20260616	1.92	2.21	1.91	2.04	49930600	2.04	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260616	1.21	1.325	1.18	1.19	1631400	1.19	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260616	0.1355	0.1355	0.113	0.1232	74653	0.1232	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260616	9.29	9.385	9.16	9.16	536300	9.1031	down	down	correct
BUSE.US	First Busey Corporation	20260616	28.43	28.705	28.195	28.34	730336	28.0907	down	down	correct
BVS.US	Bioventus Inc	20260616	8.72	8.815	8.58	8.72	370700	8.72
BWAY.US	BrainsWay Ltd	20260616	14.33	14.33	14.01	14.13	73700	14.13	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260616	19.58	19.97	19.53	19.95	225700	19.95	up	up	correct
BWEN.US	Broadwind Inc	20260616	4	5	3.98	4.78	1366267	4.78	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260616	55.8	56.46	55	55.3	91650	55.3	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260616	31.58	32.05	31.06	31.34	105081	31.34	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260616	18.22	18.62	17.9	17.9	59759	17.9	down	down	correct
BYFC.US	Broadway Financial Corporation	20260616	9.94	10.04	9.81	10.04	2800	10.04	up	up	correct
BYND.US	Beyond Meat Inc	20260616	0.715	0.732	0.683	0.684	24198300	0.684	down	down	correct
BYRN.US	Byrna Technologies Inc	20260616	6.02	6.14	5.63	5.66	384000	5.66	down	down	correct
BYSI.US	BeyondSpring Inc	20260616	1.61	1.62	1.6	1.6	5200	1.6	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260616	14.14	14.2	13.145	13.2	4223700	13.2	down	down	correct
BZUN.US	Baozun Inc	20260616	2.72	2.76	2.7	2.73	155200	2.73	up	up	correct
CAAS.US	China Automotive Systems Inc	20260616	4.43	4.5	4.41	4.45	22500	4.45	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20260616	3.01	3.03	2.77	2.8	6157100	2.8	down	up	incorrect
CAC.US	Camden National Corporation	20260616	52.37	52.83	51.43	51.79	99900	51.386	down	down	correct
CACC.US	Credit Acceptance Corporation	20260616	575.87	583.86	572.21	574.1	142500	574.1	down	down	correct
CADCX.US	CADCX	20260616	23.79	23.79	23.79	23.79	0	23.6404
CADEX.US	CADEX	20260616	23.89	23.89	23.89	23.89	0	23.7223
CADFX.US	CION Ares Diversified Credit Fund W	20260616	24.14	24.14	24.14	24.14	0	23.9743
CADL.US	Candel Therapeutics Inc. Common Stock	20260616	8.5	8.5	7.96	7.97	1913082	7.97	down	down	correct
CADSX.US	CADSX	20260616	24	24	24	24	0	23.8414
CADUX.US	CADUX	20260616	24.1	24.1	24.1	24.1	0	23.9243
CADWX.US	CADWX	20260616	23.95	23.95	23.95	23.95	0	23.7854
CAKE.US	The Cheesecake Factory Incorporated	20260616	73.24	74.63	73.08	73.27	1720400	73.27	up	up	correct
CALA.US	Calithera Biosciences Inc	20260616	0.0003	0.0003	0.0003	0.0003	1200	0.0003
CALM.US	Cal	20260616	79.81	80.25	78.15	79.03	488600	79.03	down	down	correct
CAMP.US	CalAmp Corp	20260616	4.49	5.25	4.13	4.13	867200	4.13	down	up	incorrect
CAMT.US	Camtek Ltd	20260616	196.94	197.16	181.47	182.24	570100	182.24	down	up	incorrect
CAN.US	Canaan Inc	20260616	0.35	0.367	0.34	0.345	8913000	0.345	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260616	26.8	27.07	25.6	26.05	654900	26.05	down	down	correct
CAR.US	Avis Budget Group Inc	20260616	187.5	191.97	185	185.49	304300	185.49	down	down	correct
CARE.US	Carter Bankshares Inc	20260616	29.82	30.1	29.45	30	338200	30	up	up	correct
CARG.US	CarGurus Inc	20260616	28.03	30.62	27.99	29.78	2187000	29.78	up	up	correct
CARV.US	Carver Bancorp Inc	20260616	1.378	1.49	1.35	1.451	931	1.451	up	up	correct
CASH.US	Meta Financial Group Inc	20260616	82.68	84	81.97	83.3	152000	83.3	up	down	incorrect
CASS.US	Cass Information Systems Inc	20260616	48.33	48.94	47.97	48.16	111600	48.16	down	down	correct
CASY.US	Casey's General Stores Inc	20260616	873.17	887.39	863.01	865.28	408917	865.28	down	down	correct
CATY.US	Cathay General Bancorp	20260616	60.78	61.23	60.09	60.3	647700	60.3	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260616	20.95	21.19	20.68	20.71	159800	20.71	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20260616	0.68	0.7	0.67	0.68	88200	0.68
CBFV.US	CB Financial Services Inc	20260616	37.3	37.81	36.95	37.81	2336	37.81	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260616	18.15	18.2	17.14	17.95	124200	17.95	down	down	correct
CBNK.US	Capital Bancorp Inc	20260616	33.52	33.74	33.11	33.37	72400	33.37	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260616	292.92	295.32	264.51	265.24	2743100	265.24	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20260616	43.36	44.66	43.25	43.75	1048100	43.5357	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260616	54.99	55.52	54.85	55.25	1155800	55.25	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260616	11.21	11.46	11.21	11.36	266300	11.0158	up	up	correct
CCB.US	Coastal Financial Corporation	20260616	71.45	72	70.97	71.98	104405	71.98	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260616	46.98	46.98	45.2724	46.4	120158	46.4	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260616	3.83	3.93	3.605	3.84	1542800	3.84	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260616	25.49	25.71	25.301	25.58	81800	25.3861	up	up	correct
CCEL.US	Cryo	20260616	3.4	3.45	3.34	3.45	1600	3.45	up	up	correct
CCEP.US	Coca	20260616	99.7	100.42	98.72	99.24	1680800	99.24	down	down	correct
CCLFX.US	CCLFX	20260616	10.45	10.45	10.45	10.45	0	10.2149
CCNE.US	CNB Financial Corporation	20260616	32.63	33.13	32.02	32.21	186000	32.21	down	down	correct
CCNEP.US	CNB Financial Corporation	20260616	24.7	24.79	24.7	24.75	2500	24.75	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260616	16.46	16.97	16	16.05	927600	16.05	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260616	13.18	13.19	13.17	13.18	863200	13.18
CCSI.US	Consensus Cloud Solutions Inc.	20260616	34.81	35.29	33.67	34.72	103400	34.72	down	up	incorrect
CCXI.US	ChemoCentryx Inc	20260616	10.2	10.25	10.2	10.25	600	10.25	up	down	incorrect
CD.US	Chindata Group Holdings Limited	20260616	4.74	5.25	4.66	4.87	201900	4.87	up	up	correct
CDLX.US	Cardlytics Inc	20260616	5.34	5.41	5.08	5.24	43200	5.24	down	down	correct
CDNA.US	CareDx Inc	20260616	24.09	24.85	23.05	23.25	938000	23.25	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260616	387.19	398.27	387.19	387.85	1650700	387.85	up	up	correct
CDW.US	CDW Corporation	20260616	131.5	132.99	128.77	130.09	1854400	130.09	down	down	correct
CDXS.US	Codexis Inc	20260616	2.49	2.6	2.46	2.48	349500	2.48	down	down	correct
CDZI.US	Cadiz Inc	20260616	3.86	3.97	3.765	3.78	945678	3.78	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260616	23.45	23.45	23.44	23.44	1400	22.8758	down	down	correct
CEDAX.US	CEDAX	20260616	21.68	21.68	21.68	21.68	0	21.4091
CEDTX.US	CEDTX	20260616	21.52	21.52	21.52	21.52	0	21.2774
CELC.US	Celcuity Inc	20260616	88.54	89.505	86.91	87.32	906000	87.32	down	down	correct
CELH.US	Celsius Holdings Inc	20260616	28.55	30.1	28.01	30.01	10850200	30.01	up	down	incorrect
CELU.US	Celularity Inc	20260616	0.78	0.78	0.72	0.7368	50341	0.7368	down	up	incorrect
CELUW.US	Celularity Inc	20260616	0.0087	0.0087	0.0087	0.0087	500	0.0087
CENT.US	Central Garden & Pet Company	20260616	43.29	43.68	42.645	43.06	75742	43.06	down	down	correct
CENTA.US	Central Garden & Pet Company	20260616	38.51	38.76	37.43	37.76	354700	37.76	down	down	correct
CENX.US	Century Aluminum Company	20260616	54.5	54.52	52.06	53.55	3069500	53.55	down	down	correct
CERS.US	Cerus Corporation	20260616	2.55	2.58	2.44	2.47	2179800	2.47	down	down	correct
CERT.US	Certara Inc	20260616	5.24	6.165	5.24	6.05	7111900	6.05	up	up	correct
CETX.US	Cemtrex Inc	20260616	3.9	4.18	3.7202	4.18	55330	4.18	up	up	correct
CEVA.US	CEVA Inc	20260616	47.58	49.42	45.74	45.8	563400	45.8	down	up	incorrect
CFBK.US	CF Bankshares Inc	20260616	30.71	31.5	30.4	30.47	40800	30.3836	down	down	correct
CFFI.US	C&F Financial Corporation	20260616	74.34	76.62	72.59	75.5	6961	75.5	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260616	8.19	8.25	8.1	8.17	683300	8.17	down	down	correct
CG.US	The Carlyle Group Inc	20260616	46.85	47.24	46.25	46.83	2894000	46.83	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260616	16.31	16.43	16.22	16.385	29800	16.385	up	up	correct
CGBD.US	TCG BDC Inc	20260616	10.96	11.13	10.96	11.05	403900	10.6939	up	up	correct
CGC.US	Canopy Growth Corporation	20260616	0.987	1	0.94	0.958	9288800	0.958	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260616	22.29	22.29	22.29	22.29	0	21.8973
CGEM.US	Cullinan Oncology Inc	20260616	13.7	13.81	13.17	13.55	1062300	13.55	down	down	correct
CGEN.US	Compugen Ltd	20260616	2.02	2.04	1.97	2.03	346043	2.03	up	up	correct
CGNT.US	Cognyte Software Ltd	20260616	8.83	9	8.625	8.69	639433	8.69	down	down	correct
CGNX.US	Cognex Corporation	20260616	67.26	68.32	65.33	65.41	2046900	65.41	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260616	13.56	13.7	13.49	13.66	18400	13.5681	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260616	1.22	1.3	1.194	1.26	1078600	1.26	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260616	15.84	15.84	15.03	15.04	22600	15.04	down	down	correct
CHCO.US	City Holding Company	20260616	128.85	129.84	127.49	128.13	138200	127.2992	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260616	93	94	89.48	89.86	1643800	89.86	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260616	94.03	95.16	92.58	93.14	689200	93.14	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260616	12.89	13.09	12.89	13.01	209600	12.9168	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260616	122.65	125.13	121.36	121.96	787100	121.96	down	down	correct
CHMG.US	Chemung Financial Corporation	20260616	71.16	72.36	70.78	71.26	56700	70.92	up	up	correct
CHNR.US	China Natural Resources Inc	20260616	4.04	4.04	3.83	3.94	6200	3.94	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260616	1.37	1.389	1.33	1.38	1116600	1.38	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260616	188.85	191.03	187.31	189.4	1077200	189.4	up	up	correct
CHSCL.US	CHS Inc	20260616	25.6	25.718	25.52	25.54	19700	25.54	down	down	correct
CHSCM.US	CHS Inc	20260616	24.7	24.8	24.66	24.67	14200	24.67	down	up	incorrect
CHSCN.US	CHS Inc	20260616	25	25.01	24.93	24.97	30900	24.97	down	down	correct
CHSCO.US	CHS Inc	20260616	26.08	26.08	25.92	25.93	16400	25.93	down	down	correct
CHSCP.US	CHS Inc	20260616	27.54	27.69	27.52	27.55	16000	27.55	up	up	correct
CHTR.US	Charter Communications Inc	20260616	144.5	145.6	140.73	141.78	2166800	141.78	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260616	8.82	8.92	8.8	8.92	187500	8.8593	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260616	13.06	13.3	13.06	13.26	222500	13.1631	up	down	incorrect
CIFR.US	Cipher Mining Inc	20260616	26	27.39	25.935	26.21	19040536	26.21	up	down	incorrect
CIGI.US	Colliers International Group Inc	20260616	95.54	96.51	94.98	95.5	166300	95.3456	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20260616	171	172.67	169.96	171.79	676000	170.8537	up	up	correct
CIVB.US	Civista Bancshares Inc	20260616	26.77	27.04	26.63	26.91	115500	26.91	up	up	correct
CIZN.US	Citizens Holding Company	20260616	9.51	9.51	9.35	9.5	2400	9.5	down	down	correct
CLAR.US	Clarus Corporation	20260616	3.15	3.16	3.07	3.08	896900	3.08	down	down	correct
CLBK.US	Columbia Financial Inc	20260616	20.28	20.46	20.14	20.25	308396	9.2045	down	down	correct
CLBT.US	Cellebrite DI	20260616	12.96	13.16	12.685	12.81	1096000	12.81	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260616	32.2	32.45	31.41	32.32	999400	32.32	up	up	correct
CLFD.US	Clearfield Inc	20260616	40.18	40.63	38.96	39.53	160600	39.53	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260616	0.339	0.371	0.326	0.335	116900	0.335	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260616	4.33	4.33	4.07	4.12	25800	4.12	down	down	correct
CLLS.US	Cellectis S.A	20260616	3.15	3.2	3.05	3.05	9500	3.05	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260616	32.84	33.15	31.77	32.69	781900	32.69	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260616	1.89	1.91	1.87	1.89	1108000	1.89
CLNN.US	Clene Inc	20260616	5.69	5.95	5.5	5.85	190000	5.85	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20260616	4.82	5.06	4.805	4.94	8099183	4.94	up	up	correct
CLPS.US	CLPS Incorporation	20260616	1.025	1.025	0.97	1.01	25500	1.01	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260616	13.69	13.74	13.29	13.34	242000	13.34	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260616	2.35	2.5	2.2	2.45	298805	2.45	up	up	correct
CLRO.US	ClearOne Inc	20260616	3.5	4.1	3.47	3.66	26400	3.66	up	up	correct
CLSK.US	CleanSpark Inc	20260616	16.99	18.1	16.96	17.26	17604400	17.26	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260616	16	16.072	16	16.07	1000	16.07	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260616	0.0002	0.0002	0.0002	0.0002	285	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20260616	1.23	1.23	1.15	1.2	76702	1.2	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260616	15.06	15.11	13.84	13.92	862900	13.92	down	down	correct
CMCSA.US	Comcast Corporation	20260616	24.04	24.15	23.32	23.66	28797800	23.342	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260616	3.9	4.23	3.69	3.69	79800	3.69	down	down	correct
CME.US	CME Group Inc	20260616	268.3	268.3	254.01	261.6	4095500	261.6	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260616	1.62	1.75	1.61	1.64	23500	1.64	up	up	correct
CMPR.US	Cimpress plc	20260616	83.32	85.8	79.46	83.93	929400	83.93	up	up	correct
CMPS.US	COMPASS Pathways plc	20260616	11.72	11.9	11.15	11.49	2055662	11.49	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260616	2.01	2.04	1.96	1.97	2532656	1.97	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260616	2.82	3.07	2.68	2.99	2607400	2.99	up	up	correct
CNDT.US	Conduent Incorporated	20260616	1.51	1.51	1.42	1.43	607600	1.43	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20260616	0.97	1.07	0.91	0.99	29300	0.99	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20260616	0.85	0.91	0.761	0.77	54700	0.77	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260616	32.72	32.97	32.36	32.54	481700	32.54	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260616	24.99	24.99	24.92	24.955	2900	24.955	down	down	correct
CNRLX.US	CNRLX	20260616	16.75	16.75	16.75	16.75	0	16.75
CNROX.US	CNROX	20260616	4.67	4.67	4.67	4.67	0	4.3658
CNSP.US	CNS Pharmaceuticals Inc	20260616	4.72	4.87	4.6	4.63	17700	4.63	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260616	39.76	39.8	39.66	39.75	2216243	39.75	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260616	2.05	2.09	1.945	1.99	256078	1.99	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260616	0.706	0.71	0.63	0.65	6096500	0.65	down	up	incorrect
CNTY.US	Century Casinos Inc	20260616	1.39	1.42	1.3601	1.39	19496	1.39
CNXC.US	Concentrix Corporation	20260616	25.94	26.78	25.8	26.62	878200	26.1832	up	down	incorrect
CNXN.US	PC Connection Inc	20260616	71.8	72.51	70.49	70.73	123700	70.73	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260616	83.43	85.39	82.9	83.87	1088700	83.87	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20260616	0.99	0.99	0.94	0.95	168500	0.95	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20260616	9.37	9.8999	9.0001	9.31	515100	9.31	down	down	correct
CODX.US	Co	20260616	3.78	3.9699	3.41	3.84	349770	3.84	up	up	correct
COF.US	PN	20260616	15.43	15.47	15.34	15.45	85117	15.45	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260616	32.07	32.57	31.67	32.08	103937	32.08	up	up	correct
COGT.US	Cogent Biosciences Inc	20260616	33.2	33.6	32.42	33.07	1603105	33.07	down	down	correct
COHR.US	Coherent Inc	20260616	423.74	424	381.85	382.81	5594400	382.81	down	down	correct
COHU.US	Cohu Inc	20260616	64.56	69.63	62.13	62.41	1958100	62.41	down	down	correct
COIN.US	Coinbase Global Inc	20260616	169.3	173.8	166.88	169.27	6412800	169.27	down	down	correct
COKE.US	Coca	20260616	186.68	188.92	184.21	186.16	346100	185.8992	down	down	correct
COLB.US	Columbia Banking System Inc	20260616	31.16	31.78	30.83	30.88	2463200	30.88	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260616	34.53	34.87	33.81	34.65	181689	34.65	up	up	correct
COLM.US	Columbia Sportswear Company	20260616	66.83	67.37	65.07	65.39	471800	65.39	down	down	correct
COMS.US	COMSovereign Holding Corp	20260616	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260616	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260616	7.06	7.36	6.94	7.08	62300	7.046	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260616	83.18	84.27	82.13	83.71	767900	83.71	up	up	correct
COST.US	Costco Wholesale Corporation	20260616	980.39	995.38	973.16	986.68	1523449	985.1138	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260616	15.65	15.78	15.6319	15.78	1517	15.7121	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260616	5.62	5.725	5.435	5.67	33842	4.4746	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260616	0.159	0.173	0.153	0.162	2187640	1.62	up	up	correct
CPRDX.US	CPRDX	20260616	11.3	11.3	11.3	11.3	0	11.2354
CPREX.US	CPREX	20260616	11.3	11.3	11.3	11.3	0	11.2334
CPRSX.US	CPRSX	20260616	11.31	11.31	11.31	11.31	0	11.2533
CPRT.US	Copart Inc	20260616	30.38	30.9	30.38	30.74	10937500	30.74	up	up	correct
CPRTX.US	CPRTX	20260616	11.29	11.29	11.29	11.29	0	11.2333
CPRX.US	Catalyst Pharmaceuticals Inc	20260616	31.37	31.38	31.34	31.35	1837500	31.35	down	down	correct
CPSH.US	CPS Technologies Corporation	20260616	6.95	7.47	6.9	7.29	1164300	7.29	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260616	9.61	9.88	9.42	9.58	55000	9.58	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260616	12.8	12.97	12.73	12.8	96100	12.6628
CRAI.US	CRA International Inc	20260616	147.63	150.3	145.8	147.37	107700	147.37	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260616	8.3	8.57	7.87	7.88	482900	7.88	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260616	1.66	1.73	1.63	1.69	2087763	1.69	up	up	correct
CRCT.US	Cricut Inc	20260616	4.51	4.6	4.46	4.51	331800	4.408
CRDF.US	Cardiff Oncology Inc	20260616	1.45	1.46	1.26	1.26	1725800	1.26	down	down	correct
CRDFX.US	CRDFX	20260616	22.29	22.29	22.29	22.29	0	21.708
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260616	22.29	22.29	22.29	22.29	0	21.8552
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260616	1.04	1.06	1.02	1.06	369200	1.06	up	up	correct
CRDLX.US	CRDLX	20260616	22.28	22.28	22.28	22.28	0	21.8733
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260616	22.29	22.29	22.29	22.29	0	21.8682
CREDX.US	CREDX	20260616	8.02	8.02	8.02	8.02	0	7.9598
CREG.US	China Recycling Energy Corporation	20260616	2.1	2.2	1.81	2.07	4262200	2.07	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260616	12.58	12.58	12	12.07	196900	12.07	down	down	correct
CREX.US	Creative Realities Inc	20260616	3.75	3.77	3.68	3.7	16500	3.7	down	down	correct
CRIS.US	Curis Inc	20260616	0.42	0.42	0.38	0.38	31950	7.6	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260616	0.016	0.16	0.011	0.16	1000	0.16	up	up	correct
CRMD.US	CorMedix Inc	20260616	8.6	8.7	8.46	8.66	847400	8.66	up	up	correct
CRMT.US	America's Car	20260616	2.45	3	2.16	2.34	1388200	2.34	down	down	correct
CRNC.US	Cerence Inc	20260616	10.85	11.06	10.2	10.27	768800	10.27	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260616	3	3.03	2.85	2.86	567715	2.86	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260616	35.26	35.5	34.26	35	694900	35	down	down	correct
CRON.US	Cronos Group Inc	20260616	2.63	2.64	2.57	2.6	938800	2.6	down	down	correct
CROX.US	Crocs Inc	20260616	126.35	129.7	126.35	127.08	945400	127.08	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260616	52.68	53.27	51.28	52.02	1103400	52.02	down	down	correct
CRSR.US	Corsair Gaming Inc	20260616	8.51	8.645	8.172	8.39	2095800	8.39	down	down	correct
CRTD.US	Creatd Inc	20260616	7.5	7.5	7.5	7.5	304	7.5
CRTO.US	Criteo S.A	20260616	17.7	17.7	16.99	17.14	158500	17.14	down	down	correct
CRUS.US	Cirrus Logic Inc	20260616	165.51	169.02	160.38	160.76	431900	160.76	down	down	correct
CRVL.US	CorVel Corporation	20260616	59.34	60.65	59.34	59.69	175900	59.69	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260616	12.4	12.405	11.67	11.74	1181400	11.74	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260616	693.098	700.87	665.96	679.49	8575816	169.8725	down	down	correct
CRWS.US	Crown Crafts Inc	20260616	2.67	2.78	2.67	2.76	25800	2.76	up	up	correct
CSBR.US	Champions Oncology Inc	20260616	6.34	6.88	6.18	6.88	16700	6.88	up	up	correct
CSCO.US	Cisco Systems Inc	20260616	120.29	120.77	119.2	119.57	16644300	119.1244	down	down	correct
CSGP.US	CoStar Group Inc	20260616	32.01	32.72	31.64	31.97	5749300	31.97	down	down	correct
CSIQ.US	Canadian Solar Inc	20260616	16.62	17.29	16.28	16.69	1488200	16.69	up	up	correct
CSPI.US	CSP Inc	20260616	9.54	9.64	9.01	9.34	19600	9.34	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260616	20.46	20.7	20.4	20.45	226762	20.3157	down	down	correct
CSTE.US	Caesarstone Ltd	20260616	1.85	2.03	1.85	1.91	214131	1.91	up	up	correct
CSTL.US	Castle Biosciences Inc	20260616	20.67	21.12	20.37	20.46	380200	20.46	down	down	correct
CSWC.US	Capital Southwest Corporation	20260616	23.15	23.39	23.08	23.23	482200	23.042	up	up	correct
CSX.US	CSX Corporation	20260616	47.63	47.83	46.79	46.9	10392800	46.9	down	down	correct
CTAS.US	Cintas Corporation	20260616	175.98	176.94	174.24	176.71	2756300	176.71	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20260616	69.12	70.09	68.68	68.95	98300	68.95	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260616	3.91	4.1	3.83	4.09	1996875	4.09	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260616	3.03	3.05	2.865	2.93	10574100	2.93	down	down	correct
CTRE.US	CareTrust REIT Inc	20260616	37.25	37.539	36.75	37.03	2595100	36.6732	down	up	incorrect
CTRM.US	Castor Maritime Inc	20260616	2.22	2.287	2.11	2.11	37700	2.11	down	down	correct
CTRN.US	Citi Trends Inc	20260616	55.31	58.26	55.04	55.61	237700	55.61	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260616	50.8	51.6	50.41	51.05	9853100	51.05	up	up	correct
CTSO.US	Cytosorbents Corporation	20260616	0.49	0.605	0.481	0.519	1641500	0.519	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260616	0.547	0.566	0.54	0.542	203100	0.542	down	down	correct
CUE.US	Cue Biopharma Inc	20260616	25.83	26.285	23.16	23.89	63387	23.89	down	down	correct
CUEN.US	Cuentas Inc	20260616	0.27	0.28	0.27	0.27	10610	0.27
CULL.US	Cullman Bancorp Inc. Common Stock	20260616	15.465	15.5	15.465	15.5	603	15.5	up	down	incorrect
CURI.US	CuriosityStream Inc	20260616	2.55	2.655	2.55	2.56	323200	2.56	up	up	correct
CVBF.US	CVB Financial Corp	20260616	21.26	21.63	21.07	21.24	2243600	21.0484	down	down	correct
CVCO.US	Cavco Industries Inc	20260616	599.06	613.73	594.05	604.47	150600	604.47	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260616	5.17	5.36	5.14	5.18	258700	5.18	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260616	45.36	45.36	43.42	44.19	155100	44.19	down	up	incorrect
CVLT.US	Commvault Systems Inc	20260616	127.51	129.5	124.58	125.21	800800	125.21	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260616	5	5	4.77	4.87	101000	4.87	down	down	correct
CVV.US	CVD Equipment Corporation	20260616	6.73	7.06	6.61	6.61	140000	6.61	down	down	correct
CWBC.US	Community West Bancshares	20260616	25.56	25.84	25.14	25.41	486700	25.41	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260616	30.06	30.2	29.71	29.89	110583	29.7481	down	down	correct
CWST.US	Casella Waste Systems Inc	20260616	88.41	89.06	85.78	86.65	613200	86.65	down	down	correct
CXDO.US	Crexendo Inc	20260616	7.35	7.57	7.03	7.05	574900	7.05	down	down	correct
CYAN.US	Cyanotech Corporation	20260616	0.39	0.39	0.39	0.39	16	0.39
CYCN.US	Cyclerion Therapeutics Inc	20260616	3.15	3.24	3.11	3.18	62500	3.18	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260616	14.85	14.94	14.57	14.71	483000	14.71	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260616	73	77	72.15	75.21	3974000	75.21	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260616	21.62	21.96	21.5	21.87	63600	21.87	up	up	correct
CZR.US	Caesars Entertainment Inc	20260616	29.47	29.52	29.29	29.31	3061300	29.31	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260616	21	21.44	20.99	21.17	55600	21.17	up	up	correct
DAKT.US	Daktronics Inc	20260616	20.96	21.29	20.07	20.23	334500	20.23	down	down	correct
DARE.US	Daré Bioscience Inc	20260616	2.01	2.149	1.98	2.11	365200	2.11	up	up	correct
DBGI.US	Digital Brands Group Inc	20260616	0.0203	0.0213	0.0185	0.0185	1778600	0.738	down	down	correct
DBVT.US	DBV Technologies S.A	20260616	18.31	18.31	16.285	16.75	160800	16.75	down	down	correct
DBX.US	Dropbox Inc	20260616	27.27	27.65	26.98	27.3	2759400	27.3	up	up	correct
DCBO.US	Docebo Inc	20260616	17.89	18.28	16.94	17.23	246895	17.23	down	down	correct
DCGO.US	DocGo Inc	20260616	0.59	0.59	0.532	0.58	798500	0.58	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260616	39.71	40.01	39.04	39.4	245500	39.1607	down	down	correct
DCTH.US	Delcath Systems Inc	20260616	11.98	12.11	11.51	11.54	430900	11.54	down	down	correct
DDOG.US	Datadog Inc	20260616	233.225	236.52	225.19	231.11	4190700	231.11	down	down	correct
DFH.US	Dream Finders Homes Inc	20260616	14.95	15.565	14.78	14.96	505703	14.96	up	up	correct
DGICA.US	Donegal Group Inc	20260616	17.34	17.58	17.28	17.46	94500	17.46	up	up	correct
DGICB.US	Donegal Group Inc	20260616	18.55	23.69	18.55	23.69	18117	23.69	up	up	correct
DGII.US	Digi International Inc	20260616	69.11	69.63	68.33	68.8	137700	68.8	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260616	0.834	0.834	0.8	0.807	218700	0.807	down	down	correct
DHC.US	Diversified Healthcare Trust	20260616	8.88	8.94	8.67	8.79	1760200	8.7804	down	down	correct
DHCNI.US	DHCNI	20260616	18.17	18.28	18.1	18.1	6600	17.7517	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260616	18.54	18.905	18.54	18.81	5364	18.81	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260616	4.09	4.165	4	4.03	380100	4.03	down	up	incorrect
DIOD.US	Diodes Incorporated	20260616	112.37	116.57	109.33	109.53	336500	109.53	down	down	correct
DJCO.US	Daily Journal Corporation	20260616	556.52	566.5	544.15	548.19	29000	548.19	down	down	correct
DKNG.US	DraftKings Inc	20260616	28.9	29.53	28.235	28.51	9487300	28.51	down	down	correct
DLHC.US	DLH Holdings Corp	20260616	5.53	5.53	5.47	5.47	12100	5.47	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260616	12.74	12.921	12.575	12.7	2015838	12.7	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20260616	1.19	1.19	1.1	1.12	16400	1.12	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20260616	4.74	4.98	4.17	4.24	307700	4.24	down	up	incorrect
DLTR.US	Dollar Tree Inc	20260616	114.32	114.88	110.67	110.74	1839800	110.74	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260616	5.78	5.82	5.36	5.69	188000	5.69	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260616	25.96	26.7654	25.82	25.97	128333	25.97	up	up	correct
DMRC.US	Digimarc Corporation	20260616	11.44	11.4608	10.45	10.49	306989	10.49	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260616	22.12	22.47	21.68	21.93	1455900	21.93	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260616	3.98	4.021	3.84	3.85	1713600	3.85	down	down	correct
DOCU.US	DocuSign Inc	20260616	44.17	45.29	43.905	44.43	3780200	44.43	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260616	1.21	1.39	1.19	1.24	106800	1.24	up	up	correct
DOMO.US	Domo Inc	20260616	2.475	2.475	1.98	2.05	15538400	2.05	down	down	correct
DORM.US	Dorman Products Inc	20260616	126.47	128.89	125.22	125.75	195700	125.75	down	down	correct
DOX.US	Amdocs Limited	20260616	55.9	56.63	55.5	56.01	1670700	55.3906	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260616	4.71	4.798	4.49	4.54	77500	4.54	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260616	5.8	5.87	5.5601	5.71	1591481	5.71	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260616	18.79	19.06	18.55	18.735	1500	17.4217	down	down	correct
DRIO.US	DarioHealth Corp	20260616	6.91	7.3	6.91	7.12	1641	7.12	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260616	1.2	1.22	1.18	1.19	41000	1.19	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260616	0.0183	0.0183	0.0183	0.0183	0	0.0183
DRVN.US	Driven Brands Holdings Inc	20260616	13.44	13.64	13.09	13.36	846000	13.36	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260616	10.04	10.07	10.04	10.07	111900	10.07	up	up	correct
DSGN.US	Design Therapeutics Inc	20260616	11.14	11.24	10.45	10.72	626100	10.72	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20260616	72.41	72.99	70.61	71.32	336900	71.32	down	up	incorrect
DSP.US	Viant Technology Inc	20260616	11.03	11.44	10.74	11.37	349942	11.37	up	up	correct
DSWL.US	Deswell Industries Inc	20260616	3.28	3.43	3.28	3.31	8500	3.0534	up	up	correct
DTIL.US	Precision BioSciences Inc	20260616	6.21	6.365	6.055	6.31	209200	6.31	up	up	correct
DTSS.US	Datasea Inc	20260616	0.79	0.8733	0.7204	0.7787	177159	0.7787	down	down	correct
DTST.US	Data Storage Corporation	20260616	3.34	3.34	3.13	3.26	28300	3.26	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260616	0.843	0.853	0.8	0.832	73800	0.832	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260616	125.99	129.4	123.46	128.07	960800	128.07	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260616	12.38	12.625	11.27	11.32	514245	11.32	down	down	correct
DWSN.US	Dawson Geophysical Company	20260616	4.37	4.48	4.26	4.42	29200	4.42	up	up	correct
DXCM.US	DexCom Inc	20260616	74.35	74.66	73.07	73.16	3058200	73.16	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260616	0.71	0.74	0.71	0.71	1039900	0.71
DXPE.US	DXP Enterprises Inc	20260616	168.59	170.36	165.7	166.19	150500	166.19	down	down	correct
DXYN.US	The Dixie Group Inc	20260616	0.36	0.4398	0.36	0.389	19413	0.389	up	up	correct
DYAI.US	Dyadic International Inc	20260616	0.8	0.81	0.75	0.78	130700	0.78	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260616	18.73	18.815	17.645	18.07	1137400	18.07	down	down	correct
EA.US	Electronic Arts Inc	20260616	203.01	203.4	202.84	203.02	927500	203.02	up	up	correct
EBAY.US	eBay Inc	20260616	108.82	111.45	108.82	109.32	3261100	109.32	up	up	correct
EBC.US	Eastern Bankshares Inc	20260616	20.58	20.81	20.435	20.55	3999400	20.55	down	down	correct
EBET.US	Esports Technologies Inc	20260616	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260616	23.34	23.7	23.25	23.33	179400	23.33	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20260616	1.94	2.045	1.937	1.95	6300	1.95	up	down	incorrect
ECHO.US	Echo Global Logistics Inc	20260616	118.87	124.14	114.18	120.97	22431000	120.97	up	up	correct
ECOR.US	electroCore Inc	20260616	9.18	9.52	8.48	8.675	134200	8.675	down	down	correct
ECPG.US	Encore Capital Group Inc	20260616	83.35	85.35	82.91	82.98	293000	82.98	down	down	correct
EDAP.US	EDAP TMS S.A	20260616	4.67	4.7999	4.65	4.75	29926	4.75	up	up	correct
EDIT.US	Editas Medicine Inc	20260616	2.47	2.47	2.35	2.36	2258700	2.36	down	down	correct
EDRY.US	EuroDry Ltd	20260616	25.15	25.925	24.3105	25.39	36629	25.39	up	up	correct
EDSA.US	Edesa Biotech Inc	20260616	5.94	6.7	5.56	6.27	194700	6.27	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260616	0.985	0.985	0.966	0.966	1385	0.966	down	down	correct
EDUC.US	Educational Development Corporation	20260616	1.4	1.49	1.37	1.45	39000	1.45	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260616	67.09	68.55	66.56	67.55	953300	67.55	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260616	3.01	3.22	2.96	3	10400	3	down	down	correct
EFOI.US	Energy Focus Inc	20260616	3.07	3.1	2.785	2.79	29976	2.79	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260616	63.21	63.95	62.42	62.72	196300	62.72	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260616	0.0002	0.0006	0.0002	0.0006	310	0.0006	up	up	correct
EGAN.US	eGain Corporation	20260616	7.4	7.555	7.3	7.4	200508	7.4
EGBN.US	Eagle Bancorp Inc	20260616	28.21	28.55	27.54	27.9	308900	27.9	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260616	31.06	31.06	30.943	30.943	210	30.79	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260616	0.615	0.615	0.615	0.615	0	0.615
EH.US	EHang Holdings Limited	20260616	7.4	7.88	7.06	7.06	1430000	7.06	down	down	correct
EHTH.US	eHealth Inc	20260616	1.75	1.76	1.68	1.68	164976	1.68	down	down	correct
EIOAX.US	EIOAX	20260616	8.36	8.36	8.36	8.36	0	8.0533
EIOMX.US	EIOMX	20260616	8.24	8.24	8.24	8.24	0	7.9268
EJH.US	E	20260616	1.57	1.69	1.48	1.67	17253	1.67	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260616	3.45	3.54	3.42	3.48	574400	3.48	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260616	15.06	15.75	12	12.75	22400	12.75	down	down	correct
ELSE.US	Electro	20260616	7.67	7.67	7.66	7.66	4300	7.66	down	down	correct
ELTK.US	Eltek Ltd	20260616	9.55	9.7	9.15	9.5	12500	9.5	down	down	correct
ELYS.US	Elys Game Technology Corp	20260616	0.0001	0.0001	0.0001	0.0001	612	0.0001
EML.US	The Eastern Company	20260616	21.37	21.97	21	21.88	55400	21.88	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260616	0.674	0.692	0.621	0.63	20700	9.45	down	down	correct
ENPH.US	Enphase Energy Inc	20260616	52.42	54	50.17	50.26	6465900	50.26	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260616	0.27	0.282	0.249	0.278	1630500	0.278	up	up	correct
ENSG.US	The Ensign Group Inc	20260616	153.37	158.41	152.4	156.93	780600	156.8655	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260616	11.44	12.07	11.33	12.07	142652	12.07	up	up	correct
ENTG.US	Entegris Inc	20260616	161.78	164.83	151.45	151.61	3536400	151.61	down	down	correct
ENTX.US	Entera Bio Ltd	20260616	1.21	1.21	1.16	1.18	88034	1.18	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260616	1.48	1.5	1.35	1.37	173600	1.37	down	down	correct
ENVX.US	Enovix Corporation	20260616	7.02	7.13	6.615	6.63	3868700	6.63	down	down	correct
EOLS.US	Evolus Inc	20260616	6.75	6.89	6.615	6.63	806700	6.63	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260616	7.115	7.27	6.58	6.81	39221800	6.81	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260616	5.21	5.4	5.1436	5.38	193717	5.38	up	up	correct
EQ.US	Equillium Inc	20260616	2.82	2.89	2.68	2.75	256400	2.75	down	down	correct
EQBK.US	Equity Bancshares Inc	20260616	47.66	47.74	46.97	47.35	78300	47.1765	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260616	1080.13	1107.22	1071.9301	1094.6801	594300	1094.6801	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260616	14.43	14.52	13.325	13.38	3929300	13.38	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260616	11.96	11.96	11.62	11.75	21770800	11.75	down	down	correct
ERIE.US	Erie Indemnity Company	20260616	225	227.88	223.88	225.64	162200	224.3562	up	up	correct
ERII.US	Energy Recovery Inc	20260616	8.76	9.07	8.54	8.58	1535700	8.58	down	down	correct
ESCA.US	Escalade Incorporated	20260616	18.45	18.8009	18.01	18.26	21624	18.1139	down	up	incorrect
ESEA.US	Euroseas Ltd	20260616	71.83	71.83	68.06	69.44	61539	69.44	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20260616	822.04	831.9	813.56	821.99	94000	820.9288	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260616	3.15	3.17	3.15	3.16	7851800	3.16	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260616	114.54	116.76	113.19	114.13	111400	114.13	down	up	incorrect
ESSC.US	East Stone Acquisition Corporation	20260616	30.63	30.63	30.29	30.29	4200	30.2167	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260616	84.34	85	81.98	82.57	646400	82.57	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20260616	32.28	32.78	31.77	32.35	187600	32.35	up	up	correct
ETSY.US	Etsy Inc	20260616	72.45	74.6699	72.225	73.34	3957643	73.34	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260616	9.06	9.29	8.76	9.01	139400	9.01	down	down	correct
EVER.US	EverQuote Inc	20260616	20.43	21.29	20.3	20.49	532800	20.49	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260616	0.008	0.009	0.007	0.007	164800	0.007	down	down	correct
EVGN.US	Evogene Ltd	20260616	0.58	0.59	0.55	0.56	174400	0.56	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260616	2.03	2.09	1.99	2	3031900	2	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260616	0.0139	0.0139	0.0083	0.0094	264765	0.0094	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260616	6.13	6.2	5.89	5.92	2177300	5.92	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260616	0.0161	0.0268	0.0161	0.0268	31468	0.0268	up	up	correct
EVOL.US	Evolving Systems Inc	20260616	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260616	132.56	133.71	130.25	130.61	1057400	130.61	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260616	35.705	36.843	30.84	33.95	6423400	33.95	down	down	correct
EXC.US	Exelon Corporation	20260616	46.35	47.01	46.15	46.59	7301100	46.59	up	up	correct
EXEL.US	Exelixis Inc	20260616	53.34	53.36	52.07	52.1	1676400	52.1	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260616	1.29	1.31	1.24	1.26	1086700	1.26	down	down	correct
EXLS.US	ExlService Holdings Inc	20260616	28.52	28.97	28.37	28.79	1326800	28.79	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260616	163.73	165.48	163.35	164.02	1095900	164.02	up	up	correct
EXPE.US	Expedia Group Inc	20260616	237.09	246.5	237.09	243.56	1778900	243.56	up	up	correct
EXPO.US	Exponent Inc	20260616	58.23	58.23	56.73	57.34	361200	57.34	down	down	correct
EXTR.US	Extreme Networks Inc	20260616	32.07	32.21	31.29	31.51	1777965	31.51	down	up	incorrect
EYE.US	National Vision Holdings Inc	20260616	17.78	17.94	16.9	17.57	3060200	17.57	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260616	35.335	35.335	35.335	35.335	8	35.1992
EYES.US	Second Sight Medical Products Inc	20260616	25.54	25.59	25.44	25.59	1200	25.59	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20260616	12.08	13.08	12.05	12.88	1471600	12.88	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20260616	1.34	1.38	1.12	1.28	173200	1.28	down	up	incorrect
EZPW.US	EZCORP Inc	20260616	32.28	32.36	30.33	30.89	1502500	30.89	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260616	16.91	17.21	16.28	16.71	2831757	16.71	down	down	correct
FAMI.US	Farmmi Inc	20260616	1.36	1.36	1.15	1.26	20500	1.26	down	down	correct
FANG.US	Diamondback Energy Inc	20260616	186.66	188.305	185.55	188.12	2242015	188.12	up	up	correct
FAST.US	Fastenal Company	20260616	46.1	46.71	45.71	46.05	5874200	46.05	down	down	correct
FATE.US	Fate Therapeutics Inc	20260616	2.03	2.03	1.86	1.9	1862501	1.9	down	down	correct
FB.US	Meta Platforms Inc.	20260616	44.56	44.56	44.56	44.56	300	44.223
FBIO.US	Fortress Biotech Inc	20260616	2.83	2.99	2.81	2.93	374900	2.93	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260616	21	21	20.25	20.25	22300	20.25	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260616	59.5	60.16	59.09	59.96	26100	59.96	up	up	correct
FBNC.US	First Bancorp	20260616	61.05	61.53	60.5	60.9	210156	60.6718	down	down	correct
FBRT.US	PE	20260616	19.71	19.797	19.66	19.72	32141	19.2491	up	up	correct
FBRX.US	Forte Biosciences Inc	20260616	18.05	18.16	17	17.15	186300	17.15	down	down	correct
FCAP.US	First Capital Inc	20260616	64	64	63.6	63.6	3500	63.6	down	down	correct
FCBC.US	First Community Bankshares Inc	20260616	42.8	43.57	42.68	42.96	101900	42.96	up	up	correct
FCCO.US	First Community Corporation	20260616	31.52	32.73	31.3	31.64	75600	31.64	up	up	correct
FCEL.US	FuelCell Energy Inc	20260616	17	20.88	16.95	19.75	14339200	19.75	up	up	correct
FCFS.US	FirstCash Inc	20260616	225.92	227.31	219.31	219.81	301000	219.81	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260616	2082.98	2105.1899	2060	2094.8701	102700	2094.8701	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260616	20.386	20.73	20.3	20.47	5500	20.47	up	up	correct
FCREX.US	FCREX	20260616	11.84	11.84	11.84	11.84	0	11.7538
FCRIX.US	FCRIX	20260616	11.88	11.88	11.88	11.88	0	11.7907
FCRUX.US	FCRUX	20260616	11.81	11.81	11.81	11.81	0	11.7279
FCUV.US	Focus Universal Inc. Common Stock	20260616	0.7407	0.775	0.696	0.7192	32172	2.8768	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260616	49.93	50.5	48.69	48.97	15200	48.97	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260616	9.2	9.23	8.548	8.67	766700	8.67	down	down	correct
FDUS.US	Fidus Investment Corporation	20260616	18.08	18.48	18.07	18.34	389900	18.34	up	up	correct
FECAX.US	FECAX	20260616	22.08	22.08	22.08	22.08	0	21.9196
FEIM.US	Frequency Electronics Inc	20260616	74.91	75.61	68.78	70.15	241000	70.15	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260616	104.28	105.5	103.06	103.53	239300	103.53	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260616	4.01	4.15	3.77	3.84	54500	3.84	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260616	9.31	9.33	8.9	8.96	248570	8.96	down	down	correct
FFBC.US	First Financial Bancorp	20260616	32.12	32.24	31.69	31.89	747000	31.89	down	down	correct
FFBW.US	FFBW Inc	20260616	15.62	15.73	15.62	15.73	600	15.73	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260616	33.41	33.66	33.24	33.39	942900	33.39	down	down	correct
FFIV.US	F5 Networks Inc	20260616	398.5	401.25	386.28	388.85	526200	388.85	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260616	10.54	10.61	10.13	10.14	24700	10.1296	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260616	20.385	20.385	20	20	2200	20	down	down	correct
FHB.US	First Hawaiian Inc	20260616	28.41	28.62	28.12	28.33	1046500	28.33	down	down	correct
FHN.US	PF	20260616	17.24	17.3287	17.23	17.255	2951	16.9647	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260616	4.12	4.18	3.96	4.01	87723	4.01	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260616	36.67	37.03	36.35	36.52	753500	36.52	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260616	14.31	14.55	14.26	14.37	10944	14.37	up	up	correct
FISI.US	Financial Institutions Inc	20260616	37.46	37.83	36.96	37.15	131800	37.15	down	down	correct
FISV.US	Fiserv Inc	20260616	48.54	50.12	48.3	49.83	15844000	49.83	up	up	correct
FITB.US	Fifth Third Bancorp	20260616	53.15	53.88	53.12	53.44	5513200	53.0635	up	up	correct
FITBI.US	Fifth Third Bancorp	20260616	25.85	25.88	25.7	25.72	46950	25.72	down	down	correct
FITBO.US	Fifth Third Bancorp	20260616	18.54	18.54	18.41	18.465	30808	18.1549	down	down	correct
FITBP.US	Fifth Third Bancorp	20260616	23.7	23.9751	23.7	23.8954	9406	23.5163	up	up	correct
FIVE.US	Five Below Inc	20260616	194.28	195.46	188.34	189.41	1324900	189.41	down	down	correct
FIVN.US	Five9 Inc	20260616	20.57	21.279	20.155	20.685	2347900	20.685	up	up	correct
FIZZ.US	National Beverage Corp	20260616	36.58	37	35.98	36.06	318500	32.5947	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20260616	2.68	2.73	2.61	2.65	36522	2.65	down	up	incorrect
FLEX.US	Flex Ltd	20260616	149.45	149.81	142.18	146.93	5929000	146.93	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20260616	18.2	18.32	17.76	17.99	228100	17.99	down	down	correct
FLL.US	Full House Resorts Inc	20260616	3.04	3.05	2.89	2.9	269100	2.9	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260616	24.2	26.18	23.04	23.92	10761700	23.92	down	down	correct
FLNT.US	Fluent Inc	20260616	2.6	2.75	2.54	2.69	84600	2.69	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20260616	0.899	0.91	0.861	0.87	77700	0.87	down	up	incorrect
FLWS.US	1	20260616	4.28	4.37	4.19	4.27	346700	4.27	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260616	25.17	25.17	25.11	25.13	5479	24.9055	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20260616	63.95	65.03	61.83	62.44	50804	62.2058	down	up	incorrect
FLYW.US	Flywire Corporation	20260616	15.46	16.26	15.46	15.86	3326000	15.86	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260616	28.39	28.9	28	28.87	127750	28.6482	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20260616	46.27	46.58	45.74	46	173608	46	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20260616	14.41	14.49	14.29	14.38	347000	14.38	down	down	correct
FNKO.US	Funko Inc	20260616	5.48	5.62	5.43	5.48	483900	5.48
FNLC.US	The First Bancorp Inc	20260616	30.41	30.78	29.98	30.25	19200	29.9233	down	down	correct
FNWB.US	First Northwest Bancorp	20260616	10.67	10.67	10.3	10.35	25027	10.35	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260616	33.5	34.1	33.06	33.75	10400	33.63	up	up	correct
FORA.US	Forian Inc	20260616	2.78	2.79	2.78	2.78	1008	2.78
FORM.US	FormFactor Inc	20260616	152.59	154.77	139.96	140.24	1147900	140.24	down	down	correct
FORR.US	Forrester Research Inc	20260616	6.74	6.88	6.64	6.88	60700	6.88	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260616	117.65	119.98	117.65	119.98	616	119.98	up	down	incorrect
FOSL.US	Fossil Group Inc	20260616	4.33	4.5096	4.284	4.41	1177182	4.41	up	up	correct
FOX.US	Fox Corporation	20260616	49.5	49.63	47.01	47.95	5755900	47.95	down	down	correct
FOXA.US	Fox Corporation	20260616	53.82	54.51	51.38	52.34	23228200	52.34	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260616	18.51	18.84	17.92	18.14	588700	18.14	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260616	59.69	60.87	59.34	60.77	50700	60.77	up	down	incorrect
FRBA.US	First Bank	20260616	16.57	16.8	16.45	16.77	125000	16.77	up	up	correct
FRHC.US	Freedom Holding Corp	20260616	138.9	141.97	134.009	135.65	382800	135.65	down	down	correct
FRME.US	First Merchants Corporation	20260616	41.42	42	40.97	41.25	278600	41.25	down	down	correct
FROG.US	JFrog Ltd	20260616	80.39	82.659	78.1	78.48	2562000	78.48	down	down	correct
FROPX.US	FROPX	20260616	14.39	14.39	14.39	14.39	0	14.2412
FRPH.US	FRP Holdings Inc	20260616	23.65	23.92	23.38	23.66	50100	23.66	up	up	correct
FRPT.US	Freshpet Inc	20260616	54.45	57.57	54.094	57.09	1346100	57.09	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20260616	9.51	9.75	9.385	9.5	18217700	9.5	down	down	correct
FRST.US	Primis Financial Corp	20260616	15.47	15.58	15.26	15.45	157500	15.45	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260616	1.58	1.6	1.53	1.57	92100	1.57	down	down	correct
FSBC.US	Five Star Bancorp	20260616	44.16	44.49	43.42	43.82	145785	43.82	down	up	incorrect
FSBW.US	FS Bancorp Inc	20260616	41.51	42.2125	41.48	41.82	13161	41.82	up	up	correct
FSEA.US	First Seacoast Bancorp	20260616	16.82	16.82	16.7	16.71	74834	16.71	down	down	correct
FSLR.US	First Solar Inc	20260616	270.46	279	263.63	264.36	1897300	264.36	down	down	correct
FSTR.US	L.B. Foster Company	20260616	42.14	42.71	41.51	41.51	45600	41.51	down	down	correct
FSV.US	FirstService Corporation	20260616	144.9	145.64	141.71	142.69	160400	142.3835	down	down	correct
FTCI.US	FTC Solar Inc	20260616	4.55	4.68	4.295	4.43	92000	4.43	down	down	correct
FTDR.US	Frontdoor Inc	20260616	70.13	70.9	69.66	70.13	482000	70.13
FTEK.US	Fuel Tech Inc	20260616	1.33	1.33	1.2914	1.31	104111	1.31	down	down	correct
FTFT.US	Future FinTech Group Inc	20260616	0.85	0.85	0.77	0.79	56925	3.16	down	down	correct
FTHM.US	Fathom Holdings Inc	20260616	0.479	0.7745	0.4501	0.633	13092560	0.633	up	up	correct
FTNT.US	Fortinet Inc	20260616	148.88	148.88	144.33	147.02	5194600	147.02	down	up	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260616	8.714	8.72	8.7	8.715	20300	8.6881	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260616	3.52	3.64	3.43	3.46	6026500	3.46	down	down	correct
FULT.US	Fulton Financial Corporation	20260616	23.09	23.27	22.92	23.1	2050200	22.9186	up	up	correct
FULTP.US	Fulton Financial Corporation	20260616	18.68	18.7	18.33	18.49	26900	18.1667	down	up	incorrect
FUNC.US	First United Corporation	20260616	41.81	42.01	41.17	41.35	15400	41.1129	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260616	10.06	10.06	9.95	9.96	8200	9.96	down	down	correct
FUSB.US	First US Bancshares Inc	20260616	16.3	16.3	16.2	16.25	1800	16.25	down	down	correct
FUTU.US	Futu Holdings Limited	20260616	98.235	99.92	95.5	96.01	1698100	96.01	down	down	correct
FVCB.US	FVCBankcorp Inc	20260616	16.7	16.783	16.56	16.62	149900	16.62	down	down	correct
FWONA.US	Formula One Group	20260616	83.51	84.17	81.67	82.73	176700	82.73	down	down	correct
FWONK.US	Formula One Group	20260616	90.4	90.5	88	89.63	2356900	89.63	down	down	correct
FWRD.US	Forward Air Corporation	20260616	13.53	14.07	13.08	13.77	1307400	13.77	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260616	11.84	12.08	11.54	11.6	980100	11.6	down	down	correct
FXNC.US	First National Corporation	20260616	29.45	30	29.2	29.55	65700	29.55	up	up	correct
GABC.US	German American Bancorp Inc	20260616	45.13	45.56	44.73	45.38	172196	45.38	up	up	correct
GAIA.US	Gaia Inc	20260616	2.48	2.5	2.37	2.37	135800	2.37	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260616	15.35	15.4	15.15	15.19	190100	15.0322	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260616	23.96	23.962	23.96	23.962	1300	23.6589	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260616	2.62	2.71	2.51	2.64	382800	2.64	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260616	2.44	2.44	2.28	2.36	911448	2.36	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260616	0.443	0.478	0.435	0.435	749100	0.435	down	down	correct
GANX.US	Gain Therapeutics Inc	20260616	1.78	1.86	1.77	1.79	601118	1.79	up	down	incorrect
GASS.US	StealthGas Inc	20260616	9.2	9.26	8.75	8.78	216564	8.78	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20260616	49.96	50.23	49.13	49.39	752300	49.0798	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260616	12.73	12.85	12.72	12.77	1138500	12.77	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260616	26.25	26.25	25.93	26	3300	25.65	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260616	15.06	15.06	15.06	15.06	5000	15.06
GCBC.US	Greene County Bancorp Inc	20260616	29.81	30.23	28.73	28.83	66300	28.83	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260616	11.36	12.06	11.33	11.68	517305	11.68	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260616	21.88	21.88	21.88	21.88	0	21.88
GDEV.US	Nexters Inc. Ordinary Shares	20260616	12.62	12.9	12.39	12.4	2186	12.4	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260616	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260616	2.72	2.77	2.675	2.73	1389400	2.73	up	up	correct
GDS.US	GDS Holdings Limited	20260616	32.48	33.45	32.36	33.27	1547100	33.27	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260616	6.37	6.62	6.29	6.37	1042000	6.37
GECC.US	Great Elm Capital Corporation	20260616	5.71	5.85	5.53	5.53	102877	5.53	down	down	correct
GEG.US	Great Elm Group Inc	20260616	2.25	2.35	2.25	2.35	34600	2.35	up	up	correct
GENC.US	Gencor Industries Inc	20260616	14.83	15.17	14.72	14.77	15504	14.77	down	down	correct
GENE.US	Genetic Technologies Limited	20260616	1947.568	1947.568	1944.532	1944.9	404	1944.9	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260616	7.31	7.58	7.02	7.18	215459	7.18	down	down	correct
GERN.US	Geron Corporation	20260616	1.16	1.18	1.14	1.18	10258700	1.18	up	up	correct
GEVO.US	Gevo Inc	20260616	1.42	1.5	1.42	1.45	3353600	1.45	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260616	0.45	0.45	0.41	0.435	417100	0.435	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260616	0.0798	0.0798	0.0798	0.0798	200	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260616	83.325	84.87	79.85	79.92	2022500	79.805	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260616	55.96	56.2	54.12	54.44	991600	54.44	down	up	incorrect
GH.US	Guardant Health Inc	20260616	130.19	133.11	126.77	127.34	2672300	127.34	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260616	20.26	20.38	19.52	19.98	133500	19.98	down	down	correct
GIGM.US	GigaMedia Limited	20260616	1.4	1.44	1.4	1.4	9000	1.4
GIII.US	G	20260616	34.81	35.33	34.34	34.86	656200	34.7579	up	up	correct
GILD.US	Gilead Sciences Inc	20260616	125.22	128.18	124.14	127.23	9381700	127.23	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260616	14.14	14.5	13.42	13.55	1452600	13.55	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260616	0.19	0.2	0.173	0.177	80220	1.77	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260616	0.0475	0.0475	0.0475	0.0475	360	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260616	23.82	23.82	23.82	23.82	0	23.82
GLAD.US	Gladstone Capital Corporation	20260616	19.15	19.41	19.15	19.28	180091	18.972	up	up	correct
GLBE.US	Global	20260616	31.61	32.765	31.1	32.28	2483600	32.28	up	up	correct
GLBS.US	Globus Maritime Limited	20260616	2.75	2.75	2.52	2.61	248500	2.61	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20260616	4.75	4.81	4.68	4.68	1002	4.68	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260616	8.49	8.52	8.46	8.495	13811	8.495	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260616	0.598	0.604	0.56	0.604	116900	0.604	up	up	correct
GLNG.US	Golar LNG Limited	20260616	50.65	51.17	49.49	49.59	1346800	49.59	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260616	46.98	47.155	46.42	46.73	1589800	46.73	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260616	16.17	16.26	16.07	16.24	89700	16.24	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260616	23.32	23.32	23.32	23.32	0	23.32
GLSI.US	Greenwich LifeSciences Inc	20260616	23.4	24.99	23.03	23.88	132800	23.88	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260616	18.04	18.495	17.38	17.76	795061	17.76	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260616	0.09	0.1	0.089	0.095	19000	0.095	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260616	0.02	0.02	0.02	0.02	0	0.02
GNLN.US	Greenlane Holdings Inc	20260616	3.07	3.14	2.4	2.83	33900	2.83	down	down	correct
GNPX.US	Genprex Inc	20260616	0.48	0.48	0.436	0.436	19632	9.592	down	down	correct
GNSS.US	Genasys Inc	20260616	1.86	1.88	1.68	1.72	218161	1.72	down	down	correct
GNTX.US	Gentex Corporation	20260616	26.06	26.29	25.69	25.73	2305500	25.6016	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260616	9.62	9.89	9.495	9.88	2575000	9.88	up	up	correct
GOCO.US	GoHealth Inc	20260616	0.27	0.35	0.27	0.3399	898163	0.3399	up	up	correct
GOGO.US	Gogo Inc	20260616	3.63	3.705	3.52	3.59	1980500	3.59	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20260616	12.34	12.57	12.265	12.33	600999	12.1311	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260616	22.36	22.78	22.36	22.49	5900	22.2178	up	up	correct
GOOG.US	Alphabet Inc	20260616	367.465	373.6	365.32	371.1	16492800	371.1	up	up	correct
GOOGL.US	Alphabet Inc	20260616	369.6	376	367.06	373.25	24876100	373.25	up	up	correct
GOSS.US	Gossamer Bio Inc	20260616	0.168	0.173	0.166	0.168	8744500	0.168
GOVX.US	GeoVax Labs Inc	20260616	1.19	1.24	1.12	1.17	687900	1.17	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20260616	1.27	1.32	1.24	1.3	189300	1.3	up	up	correct
GPRE.US	Green Plains Inc	20260616	14.25	14.88	14.25	14.8	1445574	14.8	up	up	correct
GPRO.US	GoPro Inc	20260616	0.752	0.82	0.752	0.791	6029800	0.791	up	up	correct
GRBK.US	Green Brick Partners Inc	20260616	72.1	74.1	72.1	73	155600	73	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20260616	500.05	500.05	500	500	500	500	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20260616	1.51	1.625	1.49	1.56	227583	1.56	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260616	22.39	22.39	22.39	22.39	300	21.8971
GRFS.US	Grifols S.A	20260616	7.59	7.65	7.55	7.59	269100	7.4892
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260616	24.52	24.52	24.52	24.52	0	24.52
GRIN.US	Grindrod Shipping Holdings Ltd	20260616	34.055	34.055	33.431	33.431	6200	33.4258	down	down	correct
GRMN.US	Garmin Ltd	20260616	239.46	240.7	234.35	234.96	790400	234.96	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260616	1.35	1.4	1.34	1.34	6100	1.34	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260616	2.99	3.01	2.91	2.91	28200	2.9027	down	down	correct
GRPN.US	Groupon Inc	20260616	17.49	18.2	17.05	17.26	1335300	17.26	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260616	0.0871	0.0879	0.085	0.085	274	17	down	down	correct
GRVY.US	Gravity Co. Ltd	20260616	56.6	57.3	56.6	56.96	22900	56.96	up	down	incorrect
GRWG.US	GrowGeneration Corp	20260616	1.52	1.55	1.49	1.54	480543	1.54	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20260616	74.72	75.62	74.28	74.77	73012	74.3633	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260616	36.67	38.41	36.67	37.45	444000	37.45	up	up	correct
GSIT.US	GSI Technology Inc	20260616	7.97	8.15	7.54	7.55	879300	7.55	down	down	correct
GSM.US	Ferroglobe PLC	20260616	4.01	4.03	3.81	3.84	1486900	3.8245	down	down	correct
GSRDX.US	GSRDX	20260616	7.54	7.54	7.54	7.54	0	7.4594
GSREX.US	GSREX	20260616	7.53	7.53	7.53	7.53	0	7.53
GSRHX.US	GSRHX	20260616	8.03	8.03	8.03	8.03	0	8.03
GSRJX.US	GSRJX	20260616	7.55	7.55	7.55	7.55	0	7.55
GSRQX.US	GSRQX	20260616	7.71	7.71	7.71	7.71	0	7.71
GT.US	The Goodyear Tire & Rubber Company	20260616	6.61	6.71	6.28	6.31	6626900	6.31	down	down	correct
GTBP.US	GT Biopharma Inc	20260616	0.48	0.482	0.442	0.446	1290100	0.446	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260616	0.63	0.642	0.581	0.595	101900	0.595	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260616	1.3	1.32	1.29	1.29	77400	1.29	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260616	28.18	28.85	27.56	27.81	3152500	27.81	down	down	correct
GTX.US	Garrett Motion Inc	20260616	34.45	35.055	34.12	34.61	2230200	34.61	up	up	correct
GURE.US	Gulf Resources Inc	20260616	3.85	4.02	3.8486	3.93	3364	3.93	up	up	correct
GWRS.US	Global Water Resources Inc	20260616	6.75	6.895	6.685	6.88	99300	6.8566	up	up	correct
GYRO.US	Gyrodyne LLC	20260616	6.17	6.17	6.17	6.17	86	6.17
HAFC.US	Hanmi Financial Corporation	20260616	31.41	31.61	30.87	31.26	254565	31.26	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260616	0.6	0.63	0.6	0.61	589800	0.61	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260616	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260616	71.61	72.25	67.94	69.64	1950000	69.64	down	down	correct
HAS.US	Hasbro Inc	20260616	85.07	86.67	84.8	84.96	1547100	84.96	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260616	17.3	17.48	17.27	17.32	20910900	17.165	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260616	20.73	20.806	20.6	20.74	21300	20.74	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260616	16.21	16.291	16.14	16.22	116200	15.9421	up	up	correct
HBCP.US	Home Bancorp Inc	20260616	66.98	67.995	66.08	66.57	62376	66.57	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260616	5.97	6.039	5.78	5.95	48412	5.95	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260616	19.47	19.61	19.25	19.43	624752	19.2782	down	down	correct
HBT.US	HBT Financial Inc	20260616	30.15	30.51	29.96	30.13	222700	30.13	down	down	correct
HCAT.US	Health Catalyst Inc	20260616	1.84	1.84	1.745	1.78	1020083	1.78	down	down	correct
HCKT.US	The Hackett Group Inc	20260616	10.71	11.01	10.58	10.76	232000	10.634	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20260616	10.6	10.6	10.4	10.49	37200	10.49	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20260616	22.56	22.78	22.21	22.56	503100	22.56
HCTI.US	Healthcare Triangle Inc. Common Stock	20260616	2.24	2.39	2.24	2.3	42400	2.3	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260616	1.11	1.22	1.035	1.14	718550	6.84	up	up	correct
HDSN.US	Hudson Technologies Inc	20260616	5.6	5.72	5.55	5.56	416700	5.56	down	down	correct
HELE.US	Helen of Troy Limited	20260616	29	29.75	28.05	28.6	669200	28.6	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260616	0.052	0.052	0.052	0.052	10800	0.052
HEPS.US	D	20260616	2.76	2.8	2.72	2.72	96400	2.72	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260616	19.765	19.765	19.51	19.51	713	19.51	down	down	correct
HFFG.US	HF Foods Group Inc	20260616	1.83	1.903	1.8	1.82	79300	1.82	down	down	correct
HFWA.US	Heritage Financial Corporation	20260616	28.67	28.835	28.15	28.25	399673	28.25	down	down	correct
HGBL.US	Heritage Global Inc	20260616	1.25	1.28	1.25	1.27	21700	1.27	up	up	correct
HIFS.US	Hingham Institution for Savings	20260616	290.4	299.91	285.71	287.73	40500	287.73	down	down	correct
HIHO.US	Highway Holdings Limited	20260616	0.757	0.8124	0.7268	0.7817	265645	0.7817	up	up	correct
HIMX.US	Himax Technologies Inc	20260616	17.56	17.91	16.76	16.79	2401000	16.4996	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260616	2.59	2.65	2.47	2.52	7643087	2.52	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260616	3.9	4.27	3.88	4.07	26895400	4.07	up	up	correct
HLIT.US	Harmonic Inc	20260616	15.09	15.26	14.63	14.8	1532400	14.8	down	down	correct
HLMN.US	Hillman Solutions Corp	20260616	8.04	8.12	7.815	7.83	1005600	7.83	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260616	84.09	88.045	84	87.22	893600	86.5771	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260616	9.95	10	9.82	9.88	2400	9.88	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260616	24.96	24.98	24.95	24.969	2300	24.969	up	down	incorrect
HNRG.US	Hallador Energy Company	20260616	16.45	17.42	16.37	17.3	888700	17.3	up	down	incorrect
HNST.US	The Honest Company Inc	20260616	3.57	3.66	3.565	3.61	734500	3.61	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260616	16.24	16.39	15.21	15.21	77000	15.0949	down	up	incorrect
HON.US	Honeywell International Inc	20260616	229	231.45	226.92	229.49	3973235	240.6817	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260616	100.17	101.88	94.57	96.71	31540800	96.71	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260616	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260616	13.12	13.23	12.93	13.04	898803	13.04	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260616	0.9605	1.17	0.92	1.17	4789855	1.17	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260616	0.387	0.396	0.357	0.36	584400	0.36	down	down	correct
HPK.US	HighPeak Energy Inc	20260616	7.565	7.83	7.415	7.52	972700	7.52	down	down	correct
HQI.US	HireQuest Inc	20260616	13.43	13.43	12.83	12.83	14700	12.83	down	down	correct
HQY.US	HealthEquity Inc	20260616	87.33	88.115	84.38	85.66	1633600	85.66	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260616	34.38	34.48	33.41	33.83	477300	33.83	down	down	correct
HROW.US	Harrow Health Inc	20260616	39.37	39.52	38.09	38.4	374900	38.4	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260616	0.41	0.415	0.382	0.382	2824004	0.382	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260616	4.51	4.6	4.35	4.37	1379600	4.1986	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260616	1.77	1.78	1.61	1.63	283700	1.63	down	down	correct
HSIC.US	Henry Schein Inc	20260616	81.52	81.99	80.51	81.21	791900	81.21	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260616	24.87	24.98	24.59	24.9	11725500	23.9807	up	up	correct
HSTM.US	HealthStream Inc	20260616	25.95	26.26	25.37	25.78	112300	25.78	down	down	correct
HTHT.US	Huazhu Group Limited	20260616	44.65	44.75	42.68	43.35	3094600	43.35	down	down	correct
HTLD.US	Heartland Express Inc	20260616	15.85	15.95	15.17	15.36	777400	15.3391	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260616	3.01	3.01	2.88	2.9	12700	2.9	down	down	correct
HUBG.US	Hub Group Inc	20260616	45.55	45.88	44.87	45.19	766700	45.19	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260616	0.943	0.943	0.871	0.9329	34745	0.9329	down	down	correct
HUIZ.US	Huize Holding Limited	20260616	1.36	1.37	1.2	1.31	45700	1.31	down	down	correct
HUMA.US	Humacyte Inc	20260616	1.075	1.08	1.01	1.03	7074000	1.03	down	down	correct
HUMAW.US	Humacyte Inc	20260616	0.02	0.02	0.0107	0.0171	22222	0.0171	down	down	correct
HURC.US	Hurco Companies Inc	20260616	21.98	22.5	21.58	22.06	60100	22.06	up	up	correct
HURN.US	Huron Consulting Group Inc	20260616	107.17	109	106.27	107.66	280500	107.66	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260616	121.25	124.95	119.24	121.48	3500000	121.48	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260616	37.03	37.08	35.75	36.17	6500	36.17	down	down	correct
HWC.US	Hancock Whitney Corporation	20260616	71.93	72.21	70.71	71	798700	71	down	down	correct
HWCPZ.US	HWCPZ	20260616	21.88	21.88	21.74	21.83	5600	21.83	down	down	correct
HWKN.US	Hawkins Inc	20260616	159.07	161.61	155.81	160.37	122800	160.37	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260616	0.92	0.96	0.915	0.96	29200	0.96	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260616	28.04	28.45	25.9	26.57	2315200	26.57	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260616	17.5	17.88	17.48	17.71	862000	17.71	up	up	correct
IBCP.US	Independent Bank Corporation	20260616	34.91	35.99	34.55	34.7	174800	34.7	down	down	correct
IBEX.US	IBEX Limited	20260616	31.09	31.68	30.69	31.11	155000	31.11	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260616	93.01	94.05	92.01	93.1	3989500	93.1	up	down	incorrect
IBOC.US	International Bancshares Corporation	20260616	75.72	75.92	75.03	75.51	275500	75.51	down	down	correct
IBRX.US	ImmunityBio Inc	20260616	7.12	7.215	6.685	6.72	12797600	6.72	down	down	correct
ICCC.US	ImmuCell Corporation	20260616	9.52	9.54	9.38	9.38	14100	9.38	down	down	correct
ICCM.US	Icecure Medical	20260616	2.19	2.28	2.12	2.13	96400	2.13	down	down	correct
ICFI.US	ICF International Inc	20260616	72.2	73.75	72.2	72.75	254037	72.75	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260616	88.17	91	85.63	85.77	929700	85.77	down	down	correct
ICLR.US	ICON Public Limited Company	20260616	148.88	148.88	142.93	143.54	568500	143.54	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260616	1.17	1.1963	1.17	1.17	62929	1.17
ICUI.US	ICU Medical Inc	20260616	144.1	145.25	141.24	142.41	235400	142.41	down	down	correct
IDCC.US	InterDigital Inc	20260616	288.69	298.82	285.86	287.15	556700	286.4218	down	down	correct
IDN.US	Intellicheck Inc	20260616	4.15	4.24	4	4.17	505703	4.17	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260616	573.28	574.08	567.36	573	498700	573	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260616	30.24	30.85	29.68	30.57	1168300	30.57	up	up	correct
IEP.US	Icahn Enterprises L.P	20260616	7.36	7.36	7.31	7.34	475600	7.34	down	down	correct
IESC.US	IES Holdings Inc	20260616	741.49	741.95	694.08	695.81	170300	695.81	down	down	correct
IFBD.US	Infobird Co. Ltd	20260616	1.11	1.12	1.06	1.12	13575	1.12	up	up	correct
IFMK.US	iFresh Inc	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260616	1.61	1.64	1.54	1.6	1042900	1.6	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260616	25.08	25.35	24.92	25.06	89300	25.06	down	down	correct
IHRT.US	iHeartMedia Inc	20260616	3.98	4.095	3.8	3.99	572805	3.99	up	up	correct
III.US	Information Services Group Inc	20260616	4.09	4.19	4.08	4.12	222300	4.12	up	up	correct
IIIV.US	i3 Verticals Inc	20260616	19.6	20.26	19.5	19.91	461726	19.91	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260616	2.2	2.31	1.96	2.08	18905363	2.08	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260616	0.16	0.16	0.1	0.12	189400	0.12	down	up	incorrect
IKT.US	Inhibikase Therapeutics Inc	20260616	1.67	1.698	1.637	1.67	694500	1.67
ILMN.US	Illumina Inc	20260616	166.89	167.42	162.75	164.28	1269900	164.28	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260616	8.94	9.14	8.64	8.65	358200	8.5524	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260616	10.26	10.26	10.26	10.26	1	10.26
IMCC.US	IM Cannabis Corp	20260616	0.275	0.318	0.232	0.26	86437800	0.26	down	down	correct
IMCR.US	Immunocore Holdings plc	20260616	28.61	28.655	27.64	28.17	254358	28.17	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260616	88.81	89.81	86.78	88.51	126937	88.3496	down	down	correct
IMMP.US	Immutep Limited	20260616	0.3687	0.3687	0.3559	0.3562	235496	0.3562	down	down	correct
IMMR.US	Immersion Corporation	20260616	6.51	6.76	6.51	6.54	492000	6.4661	up	up	correct
IMNM.US	Immunome Inc	20260616	18.03	18.28	17.83	17.91	877500	17.91	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260616	60.25	60.39	58.28	58.57	79300	57.8125	down	down	correct
IMRA.US	IMARA Inc	20260616	17.42	17.631	17.3542	17.3542	15644	17.2328	down	down	correct
IMRN.US	Immuron Limited	20260616	1.15	1.17	1.05	1.12	23600	1.12	down	down	correct
IMRX.US	Immuneering Corporation	20260616	4.19	4.29	4.09	4.1	1135200	4.1	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260616	0.577	0.582	0.51	0.52	73700	0.52	down	down	correct
IMTX.US	Immatics N.V	20260616	9.42	9.49	9.06	9.09	208600	9.09	down	down	correct
IMUX.US	Immunic Inc	20260616	14.13	14.238	13.5	13.71	118900	13.71	down	down	correct
IMVT.US	Immunovant Inc	20260616	33.21	33.65	32.86	33.61	1165800	33.61	up	up	correct
IMXI.US	International Money Express Inc	20260616	14.86	14.92	14.805	14.86	263800	14.86
INAB.US	IN8bio Inc. Common Stock	20260616	1.41	1.435	1.38	1.38	40500	1.38	down	down	correct
INBK.US	First Internet Bancorp	20260616	26.17	26.2	25.45	25.79	39900	25.7342	down	down	correct
INBKZ.US	INBKZ	20260616	25.1	25.1	25.04	25.04	300	25.04	down	down	correct
INBX.US	Inhibrx Inc	20260616	93.02	95.99	92.18	93.11	331200	93.11	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260616	0.945	1	0.917	0.96	15900	0.96	up	up	correct
INCY.US	Incyte Corporation	20260616	102.75	103.33	99.535	99.75	1556318	99.75	down	down	correct
INDB.US	Independent Bank Corp	20260616	82.68	83.22	82.01	82.4	384600	81.781	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260616	4.11	4.29	3.91	3.93	3813900	3.93	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260616	3.79	3.85	3.41	3.72	256800	3.72	down	down	correct
INGN.US	Inogen Inc	20260616	6.48	6.48	6.29	6.41	259300	6.41	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260616	12.48	12.56	11.67	11.81	23100	11.81	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260616	1.5	1.5	1.47	1.48	27300	1.48	down	down	correct
INMB.US	INmune Bio Inc	20260616	1.29	1.29	1.25	1.28	161619	1.28	down	down	correct
INMD.US	InMode Ltd	20260616	13.57	13.6	13.385	13.49	652200	13.49	down	down	correct
INN.US	PF	20260616	17	17.15	17	17	62311	17
INNV.US	InnovAge Holding Corp	20260616	9.22	9.44	9.12	9.28	404600	9.28	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260616	1.11	1.14	1.09	1.11	1357600	1.11
INOD.US	Innodata Inc	20260616	99.44	113.83	98.8	107.42	2293500	107.42	up	up	correct
INOV.US	Inovalon Holdings Inc	20260616	36.82	36.86	36.795	36.795	300	36.795	down	down	correct
INSE.US	Inspired Entertainment Inc	20260616	8.03	8.27	7.73	8.13	58700	8.13	up	up	correct
INSG.US	Inseego Corp	20260616	11.33	11.42	10.59	10.65	202300	10.65	down	down	correct
INSM.US	Insmed Incorporated	20260616	97.5	98.1	93.92	95.52	3423700	95.52	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260616	23.09	23.67	22	23.09	976700	23.09
INTC.US	Intel Corporation	20260616	125.11	128.7	116	117.05	132962600	117.05	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260616	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260616	32.98	36.47	32.98	36.36	183500	36.36	up	up	correct
INTU.US	Intuit Inc	20260616	282.2	284.8	275.38	280.99	4813900	279.7508	down	down	correct
INTZ.US	Intrusion Inc	20260616	0.82	0.8232	0.7572	0.7623	152642	0.7623	down	down	correct
INVA.US	Innoviva Inc	20260616	22.99	23	22.37	22.61	564700	22.61	down	down	correct
INVE.US	Identiv Inc	20260616	3.92	3.99	3.81	3.84	91000	3.84	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260616	0.61	0.635	0.603	0.605	3701800	0.605	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260616	73.93	73.955	72.3	73.09	1801390	73.09	down	down	correct
IOSP.US	Innospec Inc	20260616	85.89	86.24	83.33	83.74	177300	83.74	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20260616	4.07	4.13	3.8	3.82	9004000	3.82	down	down	correct
IPAR.US	Inter Parfums Inc	20260616	99.88	100.99	96.63	100.17	154300	100.17	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260616	0.6188	0.64	0.59	0.618	54868	0.618	down	down	correct
IPGP.US	IPG Photonics Corporation	20260616	120.6	121.73	114.98	115.28	335700	115.28	down	down	correct
IPHA.US	Innate Pharma S.A	20260616	1.84	1.84	1.751	1.79	18000	1.79	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260616	2.31	2.33	2.18	2.18	786000	2.18	down	down	correct
IPW.US	iPower Inc.	20260616	2.71	2.76	2.55	2.71	189700	2.71
IPWR.US	Ideal Power Inc	20260616	6.22	6.485	5.654	5.7	324600	5.7	down	down	correct
IQ.US	iQIYI Inc	20260616	1.05	1.05	1.02	1.04	3419800	1.04	down	up	incorrect
IRDM.US	Iridium Communications Inc	20260616	45.39	45.5	42.17	43.45	3272400	43.45	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260616	60.06	62.02	58.94	59.18	32102100	59.18	down	down	correct
IRIX.US	IRIDEX Corporation	20260616	1.18	1.1925	1.172	1.19	60975	1.19	up	down	incorrect
IRMD.US	IRadimed Corporation	20260616	91.27	97.7252	90.03	91.84	132802	91.84	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260616	113.86	114.885	107.78	108.84	447200	108.84	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260616	3.75	3.79	3.655	3.66	1825414	3.66	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260616	2.78	2.78	2.62	2.63	117600	2.63	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260616	419	422.46	412.93	417.07	1845400	417.07	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260616	17.71	17.92	16.74	16.8	317700	16.8	down	down	correct
ISTR.US	Investar Holding Corporation	20260616	29.69	30.31	29.51	29.56	132600	29.4413	down	down	correct
ITIC.US	Investors Title Company	20260616	252.83	255.99	252.83	254.02	81900	254.02	up	up	correct
ITRI.US	Itron Inc	20260616	81.38	81.97	80.98	81.1	561900	81.1	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260616	66.57	67.23	65.12	65.28	98400	64.7664	down	down	correct
IVA.US	Inventiva S.A	20260616	3.73	3.73	3.56	3.58	474800	3.58	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20260616	3.71	3.73	3.65	3.65	56000	3.65	down	down	correct
JACK.US	Jack in the Box Inc	20260616	12.84	13.03	12.45	12.63	622300	12.63	down	down	correct
JAGX.US	Jaguar Health Inc	20260616	2.56	2.56	2.29	2.31	36100	2.31	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20260616	22.16	22.75	21.9	21.94	32900	21.94	down	down	correct
JAN.US	JanOne Inc	20260616	25.2	25.66	25.17	25.37	1084400	25.3292	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260616	13.77	13.96	13.63	13.7	617100	13.7	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260616	230.87	231.78	225.55	226.88	770200	226.88	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260616	282.19	284.16	276.64	279.82	1141600	279.82	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260616	5.44	5.49	5.21	5.22	26181500	5.22	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260616	78.86	79.75	77.83	78.35	85500	78.35	down	down	correct
JD.US	JD.com Inc	20260616	28.15	28.465	27.995	28.38	10461700	28.38	up	up	correct
JFIN.US	Jiayin Group Inc	20260616	4.18	4.18	4.04	4.07	30400	4.07	down	down	correct
JFU.US	9F Inc	20260616	2.88	2.99	2.71	2.79	10000	2.79	down	down	correct
JG.US	Aurora Mobile Limited	20260616	4.97	4.98	4.84	4.84	4370	4.84	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20260616	77.55	78.27	75.25	76.01	213900	76.01	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260616	131.15	131.35	128.67	129.29	1420500	129.29	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260616	46.69	47.99	44.86	45.88	95100	45.5506	down	down	correct
JPM.US	PM	20260616	17.28	17.3099	17.215	17.27	127355	17.27	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260616	3.99	4.39	3.98	4.195	2805200	4.195	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260616	4.2	4.24	4.155	4.16	395400	4.16	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260616	18.13	18.38	18.02	18.38	12500	18.38	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260616	0.47	0.474	0.431	0.452	265300	0.452	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260616	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260616	3.35	3.44	3.26	3.37	259000	3.37	up	up	correct
JWEL.US	Jowell Global Ltd	20260616	2.35	2.55	2.35	2.52	3000	2.52	up	up	correct
JYNT.US	The Joint Corp	20260616	9.22	9.34	9.075	9.24	39300	9.24	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260616	1.68	1.68	1.48	1.55	347300	1.55	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260616	2.68	3.19	2.65	3.14	175191	3.14	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20260616	184.5	186	180.51	181.72	180342	180.9452	down	down	correct
KARO.US	Karooooo Ltd	20260616	49.11	49.41	46.895	47.16	96690	46.0744	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260616	0.0399	0.0483	0.0399	0.0483	290377	0.0483	up	up	correct
KBNT.US	Kubient Inc	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260616	10.66	10.83	10.435	10.75	1934700	10.75	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260616	31.79	32.31	31.75	32	12383100	31.7737	up	up	correct
KE.US	Kimball Electronics Inc	20260616	25.77	26.24	25.19	25.41	116934	25.41	down	down	correct
KELYA.US	Kelly Services Inc	20260616	11.69	11.75	11.26	11.45	386100	11.45	down	down	correct
KELYB.US	Kelly Services Inc	20260616	16.89	17.71	16.89	17.71	600	17.71	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260616	37.3	37.66	37.3	37.5	2100	37.5	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260616	4.7	4.7	4.7	4.7	400	4.7
KFRC.US	Kforce Inc	20260616	47.88	48.67	47.16	47.81	136700	47.81	down	up	incorrect
KHC.US	The Kraft Heinz Company	20260616	24	24	23.52	23.8	13174100	23.8	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20260616	18.34	18.64	18	18.53	65100	18.53	up	up	correct
KINS.US	Kingstone Companies Inc	20260616	16.31	16.5	16.02	16.04	59270	16.04	down	down	correct
KLAC.US	KLA Corporation	20260616	254.425	255.845	237.12	237.33	14048560	237.33	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260616	0.0001	0.0001	0.0001	0.0001	6705	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260616	114.37	124.75	114.32	117.27	1728900	117.0637	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260616	1.5	1.51	1.45	1.45	357900	1.45	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260616	2.75	2.83	2.64	2.66	210900	2.66	down	down	correct
KMDA.US	Kamada Ltd	20260616	7.41	7.48	7.33	7.46	86900	7.46	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260616	0.65	0.76	0.65	0.65	73400	0.65
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260616	52.2	52.44	51.075	52.3	373500	52.3	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20260616	313.22	317.895	310.42	312.69	195400	312.69	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20260616	34.09	34.49	32.55	32.94	412900	32.94	down	down	correct
KOPN.US	Kopin Corporation	20260616	5.11	5.21	4.81	4.86	5577500	4.86	down	down	correct
KOSS.US	Koss Corporation	20260616	3.9	4.03	3.85	3.98	20700	3.98	up	up	correct
KPLT.US	Katapult Holdings Inc	20260616	6.261	6.51	6.14	6.14	8300	6.14	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260616	0.0039	0.0039	0.0039	0.0039	0	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260616	2.45	2.69	2.45	2.62	46200	2.62	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260616	9.64	9.64	9	9.1	322100	9.1	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260616	22.14	22.14	22.045	22.045	0	22.045	down	down	correct
KRKR.US	36Kr Holdings Inc	20260616	3.197	3.28	2.91	3.02	8300	3.02	down	down	correct
KRMD.US	Repro Med Systems Inc	20260616	3.93	4	3.91	3.94	111200	3.94	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20260616	16.07	16.432	15.71	15.97	97200	15.97	down	down	correct
KRNY.US	Kearny Financial Corp	20260616	8.63	8.72	8.5	8.61	443500	8.61	down	down	correct
KROS.US	Keros Therapeutics Inc	20260616	10.25	10.3	9.993	10.03	264400	10.03	down	down	correct
KRT.US	Karat Packaging Inc	20260616	30	30.35	29.771	29.84	103492	29.84	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260616	50.05	55.22	50	51.34	852100	51.34	up	up	correct
KRYS.US	Krystal Biotech Inc	20260616	326.54	329.98	321.11	323.37	328904	323.37	down	up	incorrect
KTCC.US	Key Tronic Corporation	20260616	3.84	3.99	3.71	3.89	21900	3.89	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260616	56.61	57.39	55.01	56.34	3132700	56.34	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260616	0.541	0.561	0.49	0.51	728600	0.51	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260616	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260616	9.56	9.605	9.16	9.4	1014441	9.4	down	down	correct
KVHI.US	KVH Industries Inc	20260616	8.77	9.5	8.77	8.97	628500	8.97	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260616	5.12	5.12	4.56	4.7	82100	4.7	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260616	85.88	88.09	84.52	87.44	588100	87.44	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260616	14.13	14.33	13.77	13.77	178900	13.77	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260616	0.16	0.16	0.15	0.155	232549	0.155	down	down	correct
LAKE.US	Lakeland Industries Inc	20260616	10.32	10.39	9.86	9.93	97500	9.93	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260616	153.79	154.28	148.34	150.99	633200	150.99	down	down	correct
LAND.US	Gladstone Land Corporation	20260616	8.87	8.97	8.76	8.78	592532	8.6841	down	down	correct
LANDO.US	Gladstone Land Corporation	20260616	20.82	21.09	20.76	20.985	8162	20.7334	up	up	correct
LARAX.US	LARAX	20260616	8.29	8.29	8.29	8.29	0	8.2319
LARK.US	Landmark Bancorp Inc	20260616	29.75	29.75	29.35	29.36	10300	29.36	down	down	correct
LASR.US	nLIGHT Inc	20260616	68.42	69.4	64.04	66.26	823700	66.26	down	down	correct
LAUR.US	Laureate Education Inc	20260616	35.44	35.79	35.185	35.74	1044700	35.74	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260616	33.55	34.13	32.902	33.1	139513	33.1	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260616	33.64	34.11	32.965	33.21	1268100	33.21	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260616	21.88	21.98	21.8	21.8	7100	21.366	down	down	correct
LBTYA.US	Liberty Global plc	20260616	12	12.195	11.8	12.02	1673269	12.02	up	up	correct
LBTYB.US	Liberty Global plc	20260616	13.4	13.4	13.4	13.4	0	13.4
LBTYK.US	Liberty Global plc	20260616	11.62	11.77	11.365	11.6	870105	11.6	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260616	33.06	33.15	32.926	32.926	26000	32.926	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260616	5.11	5.245	4.93	5.02	10791700	5.02	down	up	incorrect
LCNB.US	LCNB Corp	20260616	17.27	17.27	16.98	17.06	18800	17.06	down	down	correct
LCRDX.US	LCRDX	20260616	8.3	8.3	8.3	8.3	0	8.2368
LCRUX.US	LCRUX	20260616	8.3	8.3	8.3	8.3	0	8.2419
LCUT.US	Lifetime Brands Inc	20260616	9.23	9.3	8.26	8.34	134000	8.34	down	down	correct
LE.US	Lands' End Inc	20260616	12.42	12.77	11.93	12.13	255100	12.13	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260616	270.45	276.01	270.33	273.54	457300	272.7219	up	up	correct
LEDS.US	SemiLEDs Corporation	20260616	1.88	1.9699	1.85	1.85	3391	1.85	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260616	9.42	9.75	9.01	9.55	85755	9.55	up	up	correct
LEGH.US	Legacy Housing Corporation	20260616	24.65	25.64	24.65	25.605	106900	25.605	up	up	correct
LEGN.US	Legend Biotech Corporation	20260616	35.01	35.225	33.11	33.38	2005500	33.38	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260616	92.12	92.12	92.12	92.12	0	91.6608
LESL.US	Leslie's Inc	20260616	7.15	7.27	6.54	7.05	302988	7.05	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260616	0.6	0.65	0.589	0.589	46900	0.589	down	down	correct
LFMD.US	LifeMD Inc	20260616	4.9	5.1	4.8	4.82	798900	4.82	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260616	23.15	24	23.15	23.75	5400	23.187	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260616	8.565	8.73	8.555	8.62	2274500	8.62	up	up	correct
LFUS.US	Littelfuse Inc	20260616	478.47	485.93	468.85	469.19	299000	469.19	down	down	correct
LFVN.US	LifeVantage Corporation	20260616	6.25	6.75	5.52	6.04	850400	6.04	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260616	0.553	0.577	0.516	0.564	42367	5.076	up	up	correct
LGIH.US	LGI Homes Inc	20260616	54.04	55.2	53.63	53.96	356300	53.96	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260616	255.11	258.21	250.37	255.25	220600	255.25	up	down	incorrect
LGO.US	Largo Resources Ltd	20260616	0.82	0.83	0.76	0.79	258000	0.79	down	up	incorrect
LGVN.US	Longeveron Inc	20260616	0.797	0.8	0.762	0.77	83900	0.77	down	down	correct
LI.US	Li Auto Inc	20260616	14.18	14.21	14.03	14.04	2840600	14.04	down	down	correct
LIDR.US	Aeye Inc	20260616	1.61	1.625	1.52	1.52	1841051	1.52	down	down	correct
LIDRW.US	AEye Inc	20260616	0.0238	0.0255	0.022	0.0255	5435	0.0255	up	up	correct
LIFE.US	aTyr Pharma Inc	20260616	16.54	16.7	15.97	15.98	259600	15.98	down	down	correct
LILA.US	Liberty Latin America Ltd	20260616	7.7369	7.8847	7.587	7.7869	818723	5.29	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260616	7.7969	7.8668	7.597	7.7869	1249643	5.29	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260616	44.99	46.21	43.49	45.91	466000	45.91	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260616	24.15	24.34	23.81	23.9	523600	23.9	down	up	incorrect
LINK.US	Interlink Electronics Inc	20260616	4.31	4.405	4.262	4.27	16100	4.27	down	down	correct
LIQT.US	LiqTech International Inc	20260616	0.88	1	0.82	0.91	521100	0.91	up	up	correct
LITE.US	Lumentum Holdings Inc	20260616	958.475	961.68	863.41	875.36	6070800	875.36	down	down	correct
LIVE.US	Live Ventures Incorporated	20260616	8.9	9.42	8.9	9.38	12800	9.38	up	up	correct
LIVN.US	LivaNova PLC	20260616	80.28	80.94	78.91	79.48	911900	79.48	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260616	6.86	6.99	6.28	6.88	774800	6.88	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260616	61.19	61.48	60.69	61.31	164900	60.7884	up	up	correct
LKQ.US	LKQ Corporation	20260616	26.13	26.56	26.1	26.24	1982100	26.24	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260616	92.98	94.87	92.14	93.39	195800	93.39	up	up	correct
LMB.US	Limbach Holdings Inc	20260616	78.62	81.8145	78.62	79.97	107897	79.97	up	up	correct
LMFA.US	LM Funding America Inc	20260616	0.213	0.22	0.189	0.189	12204	4.725	down	down	correct
LMNR.US	Limoneira Company	20260616	13.16	13.33	12.95	13	220600	13	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20260616	0.0704	0.0704	0.0704	0.0704	100	0.0704
LNSR.US	LENSAR Inc	20260616	5.71	6.24	5.6501	6.18	50597	6.18	up	up	correct
LNT.US	Alliant Energy Corporation	20260616	73.74	74.56	73.5	73.84	2427400	73.84	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20260616	105	107.99	104.51	105.03	1423700	105.03	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260616	4.448	4.448	4.33	4.43	25294	4.3261	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260616	38.73	38.91	38.13	38.64	322590	38.64	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260616	15.6	15.86	15.53	15.72	209500	15.72	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260616	9.76	9.8	9.59	9.63	269500	9.63	down	down	correct
LOGI.US	Logitech International S.A	20260616	111.47	111.79	109.1	109.23	574100	109.23	down	down	correct
LOOP.US	Loop Industries Inc	20260616	0.893	0.94	0.835	0.85	58200	0.85	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20260616	144.35	146.04	141.6	144.39	387700	144.39	up	down	incorrect
LOVE.US	The Lovesac Company	20260616	15.3	15.6	14.25	14.28	272700	14.28	down	down	correct
LPCN.US	Lipocine Inc	20260616	2.289	2.36	2.289	2.3	87900	2.3	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260616	296.55	304.47	294.19	303.3	825900	303.3	up	up	correct
LPRO.US	Open Lending Corporation	20260616	3.11	3.13	3.11	3.11	28218800	3.11
LPSN.US	LivePerson Inc	20260616	2.05	2.06	1.95	1.95	166400	1.95	down	down	correct
LPTH.US	LightPath Technologies Inc	20260616	14.89	15.19	14	14.33	2606400	14.33	down	up	incorrect
LQDA.US	Liquidia Corporation	20260616	71.67	73.22	66.55	68.01	2323600	68.01	down	up	incorrect
LQDT.US	Liquidity Services Inc	20260616	37.95	38.04	37.07	37.47	203100	37.47	down	up	incorrect
LRCX.US	Lam Research Corporation	20260616	385.14	393	368.77	369.34	12054900	369.08	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20260616	3.59	3.66	3.39	3.4	926200	3.4	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260616	16.12	16.26	16.11	16.2	9900	16.2	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260616	147.68	151	143.13	143.48	1293900	143.48	down	down	correct
LSTR.US	Landstar System Inc	20260616	219.59	219.59	214.43	216.15	397200	216.15	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260616	12.45	12.45	12.45	12.45	0	11.8055
LTBR.US	Lightbridge Corporation	20260616	9.98	10.1	9.26	9.28	952200	9.28	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260616	11.46	11.46	11.46	11.46	0	11.46
LTCH.US	Latch Inc	20260616	0.18	0.209	0.18	0.209	10400	0.209	up	up	correct
LTIFX.US	LTIFX	20260616	12.64	12.64	12.64	12.64	0	12.64
LTRN.US	Lantern Pharma Inc	20260616	3.68	3.96	3.68	3.91	214300	3.91	up	up	correct
LTRX.US	Lantronix Inc	20260616	6.77	6.85	6.465	6.6	938459	6.6	down	down	correct
LTRYW.US	Lottery Com	20260616	0.011	0.0115	0.0104	0.0114	143482	0.0114	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260616	1.01	1.05	1.005	1.02	1717194	1.02	up	up	correct
LULU.US	Lululemon Athletica Inc	20260616	115.73	118.65	115.3	115.5	2609100	115.5	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260616	1.01	1.22	1.01	1.22	3583	1.22	up	up	correct
LUNG.US	Pulmonx Corporation	20260616	1.3	1.33	1.24	1.25	610600	1.25	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260616	7.86	8.14	7.38	7.39	9700	7.39	down	down	correct
LVO.US	LiveOne Inc	20260616	6.06	6.5	5.975	6.28	99500	6.28	up	up	correct
LWAY.US	Lifeway Foods Inc	20260616	24.79	24.93	24.5	24.79	80100	24.79
LWLG.US	Lightwave Logic Inc. Common Stock	20260616	9.93	10.01	9.26	9.39	3484400	9.39	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260616	2.13	2.175	1.99	2.03	2290200	2.03	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260616	1.4	1.42	1.32	1.35	29600	1.35	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260616	1.95	2.025	1.92	1.95	1853927	1.95
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260616	13.36	13.49	12.03	12.44	198600	12.44	down	down	correct
LYFT.US	Lyft Inc	20260616	14.3	14.48	14.2	14.28	14281100	14.28	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260616	0.63	0.69	0.6	0.69	1377	0.69	up	up	correct
LYTS.US	LSI Industries Inc	20260616	25.21	25.6	24.5162	24.95	251848	24.95	down	down	correct
LZ.US	LegalZoom.com Inc	20260616	5.99	6.14	5.935	6	1564900	6	up	up	correct
MANH.US	Manhattan Associates Inc	20260616	144.01	145.56	139.25	139.4	562200	139.4	down	up	incorrect
MAPSW.US	WM Technology Inc	20260616	0.0071	0.0071	0.0071	0.0071	0	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260616	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260616	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260616	391.5	400.37	387.5	399.1	1860300	399.1	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260616	14.55	15.26	14.39	14.42	38530500	14.42	down	down	correct
MARK.US	Remark Holdings Inc	20260616	0.0014	0.0015	0.0014	0.0014	159186	0.0014
MARPS.US	Marine Petroleum Trust	20260616	4.39	4.4	4.27	4.29	4300	4.29	down	down	correct
MASS.US	908 Devices Inc	20260616	8.63	8.85	8.59	8.64	175700	8.64	up	up	correct
MAT.US	Mattel Inc	20260616	14.37	14.51	14.07	14.13	3351000	14.13	down	down	correct
MATW.US	Matthews International Corporation	20260616	26.5	26.87	26.17	26.58	316000	26.58	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260616	0.3706	0.4198	0.32	0.32	50413	0.32	down	down	correct
MAYS.US	J.W. Mays Inc	20260616	41.8	41.8	41.45	41.45	1196	41.45	down	down	correct
MBIN.US	Merchants Bancorp	20260616	49.61	50.55	49.521	49.69	106200	49.69	up	up	correct
MBINN.US	Merchants Bancorp	20260616	20.24	20.24	20.011	20.23	6100	20.23	down	down	correct
MBIO.US	Mustang Bio Inc	20260616	0.707	0.717	0.67	0.703	76700	0.703	down	down	correct
MBOT.US	Microbot Medical Inc	20260616	1.87	1.89	1.82	1.82	872349	1.82	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260616	2.78	2.78	2.665	2.7	138000	2.7	down	down	correct
MBUU.US	Malibu Boats Inc	20260616	27.7	28.265	27.57	28.03	162500	28.03	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260616	54.18	54.93	52.86	54.36	131200	54.36	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260616	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260616	34.01	34.505	33.705	34.15	69600	34.15	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260616	22.93	23.302	22.815	22.93	101800	22.93
MCHP.US	Microchip Technology Incorporated	20260616	99.5	101.93	95.57	95.63	11664300	95.63	down	down	correct
MCHX.US	Marchex Inc	20260616	1.52	1.57	1.52	1.55	23500	1.55	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260616	5.66	6.15	5.44	5.97	80900	5.97	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260616	129	132.91	127.34	127.82	182800	127.82	down	down	correct
MDB.US	MongoDB Inc	20260616	352.995	364.161	344	348.81	1069100	348.81	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260616	505.34	507.75	493	501.19	319900	501.19	down	down	correct
MDIA.US	MediaCo Holding Inc	20260616	0.715	0.758	0.69	0.729	71700	0.729	up	up	correct
MDLZ.US	Mondelez International Inc	20260616	61.56	62.21	60.87	62.15	9967400	61.6334	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260616	10.65	11.1245	10.65	11.02	4845	10.9558	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260616	4.53	4.81	4.53	4.8	1000	4.8	up	up	correct
MDWD.US	MediWound Ltd	20260616	13.98	13.98	13.75	13.87	63900	13.87	down	down	correct
MDXG.US	MiMedx Group Inc	20260616	3.68	3.73	3.63	3.7	1310100	3.7	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260616	0.557	0.569	0.532	0.537	653500	0.537	down	down	correct
MEDP.US	Medpace Holdings Inc	20260616	467.64	471.372	455.052	461.6	224700	461.6	down	down	correct
MELI.US	MercadoLibre Inc	20260616	1657.1517	1712	1652.61	1674.08	448012	1674.08	up	up	correct
MEOH.US	Methanex Corporation	20260616	55.11	55.98	54.56	55.85	685300	55.85	up	up	correct
MERC.US	Mercer International Inc	20260616	0.99	1	0.89	0.89	360300	0.89	down	down	correct
MESO.US	Mesoblast Limited	20260616	13.83	13.87	13.68	13.75	124900	13.75	down	down	correct
METC.US	Ramaco Resources Inc	20260616	14.67	14.83	13.78	13.84	1329100	13.84	down	down	correct
MFIN.US	Medallion Financial Corp	20260616	9.9	10.085	9.82	9.87	547178	9.87	down	down	correct
MGEE.US	MGE Energy Inc	20260616	76.5	78.44	76.26	76.91	207600	76.91	up	up	correct
MGNI.US	Magnite Inc	20260616	16.77	18.67	16.6	18.55	6381100	18.55	up	down	incorrect
MGNX.US	MacroGenics Inc	20260616	4.15	4.15	3.845	3.88	548417	3.88	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20260616	16.35	16.52	16.18	16.32	210200	16.32	down	down	correct
MGRC.US	McGrath RentCorp	20260616	114.85	116.23	113.72	114.08	210400	113.6134	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260616	9.8	9.94	9.51	9.71	499900	9.71	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20260616	17.3	17.3	17.3	17.3	313	17.3
MIDD.US	The Middleby Corporation	20260616	163.93	166.56	162.82	165.02	811000	165.02	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260616	8.65	9	8.1	8.34	78403	8.34	down	down	correct
MIND.US	MIND Technology Inc	20260616	5.39	5.42	5.16	5.17	113900	5.17	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260616	100.66	103.36	100.01	101.55	868700	101.55	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260616	1.31	1.33	1.275	1.29	1126500	1.29	down	down	correct
MITK.US	Mitek Systems Inc	20260616	16.55	17.23	16.34	17.07	730200	17.07	up	up	correct
MKSI.US	MKS Instruments Inc	20260616	375	379.99	365.36	366.31	1090100	366.31	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260616	17.02	17.02	16.745	16.89	6700	16.89	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260616	122.19	125.21	120.31	124.81	831000	124.81	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260616	105.35	106.49	98.85	99.68	260900	99.68	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260616	5.41	5.52	5.4	5.42	1720400	5.42	up	up	correct
MLKN.US	MillerKnoll Inc	20260616	15.66	15.88	15.46	15.7	739700	15.7	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260616	2.69	2.69	2.59	2.64	14000	2.64	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260616	67.43	68.26	66.94	67.68	880300	67.68	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20260616	45.25	47.11	44.6141	45.68	923671	45.68	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20260616	0.9214	0.955	0.9214	0.9413	17062	0.9413	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20260616	76.64	78.7	74	75.56	1104900	75.56	down	up	incorrect
MNKD.US	MannKind Corporation	20260616	4	4.04	3.84	3.87	3163900	3.87	down	up	incorrect
MNOV.US	MediciNova Inc	20260616	1.24	1.34	1.24	1.31	124000	1.31	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260616	62.26	63.46	60.5	62.35	78400	62.35	up	up	correct
MNRO.US	Monro Inc	20260616	16.34	16.56	15.8	16	1325500	16	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260616	24.35	24.99	24	24.09	35730	24.09	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260616	24.991	25.18	24.945	25.18	1328	25.18	up	up	correct
MNST.US	Monster Beverage Corporation	20260616	93.7	93.92	92.49	92.95	4758000	92.95	down	down	correct
MNTK.US	Montauk Renewables Inc	20260616	1.72	1.72	1.59	1.61	328800	1.61	down	down	correct
MNTS.US	Momentus Inc	20260616	10.08	10.08	9.23	9.31	3657000	9.31	down	down	correct
MNTSW.US	Momentus Inc	20260616	0.032	0.0348	0.03	0.0313	460723	0.0313	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260616	3.82	4.05	3.72	3.92	24540	3.92	up	up	correct
MOMO.US	Momo Inc	20260616	5.78	5.79	5.68	5.73	691400	5.73	down	down	correct
MORN.US	Morningstar Inc	20260616	174.7	176.88	171.5	172.65	283500	172.1286	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260616	19.45	21.45	18.73	20.76	63900	20.76	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260616	14.85	15.075	14.46	14.54	223319	14.54	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20260616	33.68	34.14	33.38	33.76	129189	33.76	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260616	1650.88	1656.22	1496.52	1498.77	1039700	1496.4866	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260616	3.91	4.03	3.89	3.89	1177150	15.56	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260616	0.56	0.651	0.56	0.651	8700	0.651	up	up	correct
MRAM.US	Everspin Technologies Inc	20260616	28.425	28.756	26.11	26.16	2357400	26.16	down	down	correct
MRBK.US	Meridian Corporation	20260616	19.9	20.32	19.445	19.68	110700	19.68	down	down	correct
MRCY.US	Mercury Systems Inc	20260616	114.84	116.56	111.71	112.44	549200	112.44	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260616	0.3	0.306	0.29	0.292	1227800	0.292	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260616	1.35	1.35	1.33	1.35	72100	1.35
MRLN.US	Marlin Business Services Corp	20260616	6.9	6.96	6.28	6.36	3785300	6.36	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260616	1.2	1.2	1.14	1.19	17700	1.19	down	down	correct
MRNA.US	Moderna Inc	20260616	52.24	57.79	51.66	55.4	13050500	55.4	up	up	correct
MRTN.US	Marten Transport Ltd	20260616	17.72	17.99	17.25	17.38	928100	17.38	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260616	4.96	5.14	4.92	5.01	1456000	5.01	up	up	correct
MRVL.US	Marvell Technology Inc	20260616	299.13	317	278.13	278.67	59201300	278.6013	down	down	correct
MS.US	PO	20260616	17.01	17.1	16.975	17.0699	78490	16.8054	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260616	29.5	30.17	29.19	29.58	140000	29.58	up	up	correct
MSEX.US	Middlesex Water Company	20260616	52.71	53.28	52.34	52.48	182600	52.48	down	up	incorrect
MSFT.US	Microsoft Corporation	20260616	395.79	396.84	390.69	393.83	31506800	393.83	down	down	correct
MSGM.US	Motorsport Games Inc	20260616	3.99	4.24	3.7	3.9	70300	3.9	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260616	129.38	131.7	122.5	122.81	17795600	122.81	down	down	correct
MTC.US	Mmtec Inc	20260616	2.95	3.03	2.7	2.86	31800	2.86	down	down	correct
MTCH.US	Match Group Inc	20260616	35.99	37.02	35.91	36.52	2905000	36.3261	up	up	correct
MTEX.US	Mannatech Incorporated	20260616	5.78	6.1	5.4	5.43	50400	5.43	down	down	correct
MTLS.US	Materialise NV	20260616	6.7	6.81	6.63	6.66	112100	6.66	down	down	correct
MTRX.US	Matrix Service Company	20260616	13.94	14.12	13.62	13.67	167000	13.67	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260616	382.04	385.89	367.4	368.32	1580900	368.32	down	down	correct
MU.US	Micron Technology Inc	20260616	1099.7	1110.4	1020	1020.76	45499800	1020.6031	down	down	correct
MVBF.US	MVB Financial Corp	20260616	27.91	28.305	27.52	27.75	63400	27.75	down	down	correct
MVIS.US	MicroVision Inc	20260616	0.39	0.4	0.37	0.38	5728500	0.38	down	down	correct
MVST.US	Microvast Holdings Inc	20260616	1.26	1.38	1.25	1.25	3897200	1.25	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260616	0.0066	0.0087	0.0065	0.0085	41170	0.0085	up	up	correct
MXCT.US	MaxCyte Inc.	20260616	1.17	1.17	1.105	1.14	563600	1.14	down	down	correct
MYFW.US	First Western Financial Inc	20260616	29.97	30.59	29.21	29.63	81200	29.63	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20260616	4.31	4.4	4.21	4.25	1273700	4.25	down	down	correct
MYPS.US	Playstudios Inc	20260616	0.52	0.5652	0.5002	0.53	750849	0.53	up	up	correct
MYPSW.US	MYPSW	20260616	0.001	0.001	0.001	0.001	762698	0.001
MYRG.US	MYR Group Inc	20260616	453.99	461.4	445.34	446.77	224700	446.77	down	down	correct
MYSZ.US	My Size Inc	20260616	0.44	0.47	0.406	0.413	241400	0.413	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20260616	2.6	2.67	2.48	2.5	76100	2.5	down	down	correct
NATH.US	Nathan's Famous Inc	20260616	101.91	102.24	101.73	101.76	19907	101.2553	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260616	20.11	20.35	19.77	20.08	165000	20.08	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260616	2.25	2.295	2.16	2.17	393800	2.17	down	down	correct
NAVI.US	Navient Corporation	20260616	8.08	8.31	8.06	8.24	1271500	8.24	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260616	160.61	161.66	155.3	156.42	934400	156.42	down	down	correct
NBN.US	Northeast Bank	20260616	127	129.77	126.44	127.91	141800	127.91	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260616	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260616	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260616	47.81	48.26	47.02	47.3	388200	47.3	down	down	correct
NBTX.US	Nanobiotix S.A	20260616	35.4	38.29	34.47	35.99	64357	35.99	up	up	correct
NCMI.US	National CineMedia Inc	20260616	3.58	3.67	3.56	3.64	468000	3.64	up	up	correct
NCNA.US	NuCana plc	20260616	1.96	1.96	1.785	1.79	53200	1.79	down	down	correct
NCNO.US	nCino Inc	20260616	14.79	14.995	14.455	14.86	2666500	14.86	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260616	54.278	54.5	52.45	52.75	42238	52.75	down	down	correct
NCTY.US	The9 Limited	20260616	5.3	5.31	5.05	5.12	40700	5.12	down	up	incorrect
NDAQ.US	Nasdaq Inc	20260616	91.7	92.75	87.36	89.29	4369900	89.29	down	down	correct
NDLS.US	Noodles & Company	20260616	13.74	13.89	13.2	13.48	27700	13.48	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260616	4.848	4.928	4.34	4.69	24000	4.69	down	down	correct
NDSN.US	Nordson Corporation	20260616	294.33	296.88	292.69	292.9	241900	292.0724	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260616	25.49	25.99	25.49	25.81	53414	25.5769	up	up	correct
NEGG.US	Newegg Commerce Inc	20260616	18.51	18.98	18.15	18.2	47300	18.2	down	down	correct
NEO.US	NeoGenomics Inc	20260616	10.29	11.04	10.05	10.49	4968200	10.49	up	down	incorrect
NEOG.US	Neogen Corporation	20260616	9.4	9.51	9.25	9.31	1745600	9.31	down	down	correct
NEON.US	Neonode Inc	20260616	1.15	1.18	1.1	1.1	245100	1.1	down	down	correct
NEPH.US	Nephros Inc	20260616	3.12	3.37	3.1	3.19	34300	3.19	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260616	4.39	4.525	4.3	4.37	96400	4.37	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260616	26.01	26.45	24.75	24.94	1430300	24.94	down	down	correct
NEWT.US	Newtek Business Services Corp	20260616	13.96	14.14	13.79	13.92	238676	13.733	down	down	correct
NEXI.US	NexImmune Inc	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260616	7.573	7.66	7.15	7.27	3890972	7.27	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260616	14.47	14.59	14.42	14.55	223600	14.55	up	up	correct
NFE.US	New Fortress Energy Inc	20260616	0.498	0.53	0.482	0.529	4459300	0.529	up	up	correct
NFLX.US	Netflix Inc	20260616	81.9	81.93	77.71	78.72	65054000	78.72	down	down	correct
NHTC.US	Natural Health Trends Corp	20260616	2.04	2.12	2.01	2.03	53200	2.03	down	down	correct
NICE.US	NICE Ltd	20260616	85.97	88.39	85.6	87.23	696200	87.23	up	up	correct
NICHX.US	NICHX	20260616	25.96	25.96	25.96	25.96	0	25.7652
NIU.US	Niu Technologies	20260616	2.29	2.39	2.19	2.19	618900	2.19	down	down	correct
NKSH.US	National Bankshares Inc	20260616	35.99	36.21	35.5	35.67	28800	35.67	down	down	correct
NKTR.US	Nektar Therapeutics	20260616	60.96	61.15	59.1	60.27	725600	60.27	down	down	correct
NKTX.US	Nkarta Inc	20260616	2.71	2.73	2.58	2.62	343300	2.62	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260616	7.53	7.68	7.5	7.55	693400	7.55	up	up	correct
NMIH.US	NMI Holdings Inc	20260616	37.6	38.21	37.6	38.02	386700	38.02	up	up	correct
NMRD.US	Nemaura Medical Inc	20260616	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260616	15.2	15.39	15.155	15.32	1382900	15.32	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260616	3.36	3.465	3.238	3.25	30900	3.25	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260616	6.99	6.99	6.99	6.99	0	6.98
NNBR.US	NN Inc	20260616	2.99	3.06	2.84	2.85	1131200	2.85	down	down	correct
NNDM.US	Nano Dimension Ltd	20260616	1.22	1.35	1.2	1.23	6164876	1.23	up	up	correct
NNOX.US	Nano	20260616	1.79	1.79	1.7	1.72	734686	1.72	down	down	correct
NODK.US	NI Holdings Inc	20260616	15.72	15.98	15.55	15.57	28300	15.57	down	up	incorrect
NOVT.US	Novanta Inc	20260616	157.86	162.13	154.81	155.13	548800	155.13	down	down	correct
NPCE.US	NeuroPace Inc	20260616	15.5	15.67	14.88	15.02	110800	15.02	down	down	correct
NRC.US	National Research Corporation	20260616	18.31	18.59	17.62	18.47	84417	18.3261	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260616	8.37	8.56	8.3	8.5	641900	8.5	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260616	25.26	25.625	24.88	25.27	107461	25.27	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260616	16.93	17.4	16.5	17.07	2675700	17.07	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20260616	4.08	4.09	3.935	3.97	549211	3.97	down	down	correct
NSIT.US	Insight Enterprises Inc	20260616	111.34	114.35	107.96	109.22	417000	109.22	down	down	correct
NSPR.US	InspireMD Inc	20260616	0.8	0.84	0.71	0.71	100600	0.71	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260616	37.82	38.43	37.26	37.49	562300	37.49	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260616	16	16.58	16	16.06	4700	16.06	up	down	incorrect
NTAP.US	NetApp Inc	20260616	162.07	164	157.4	161.26	2494100	160.7717	down	up	incorrect
NTCT.US	NetScout Systems Inc	20260616	40.97	41.58	40.39	40.56	519517	40.56	down	up	incorrect
NTES.US	NetEase Inc	20260616	124.37	124.81	121.26	121.81	1718100	121.81	down	up	incorrect
NTGR.US	NETGEAR Inc	20260616	24.53	24.78	24.2	24.34	279573	24.34	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260616	8.09	8.11	8	8.06	20900	8.06	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260616	14.78	14.92	13.535	14.55	8657700	14.55	down	down	correct
NTNX.US	Nutanix Inc	20260616	49.34	49.62	47.27	48.32	3672000	48.32	down	down	correct
NTRA.US	Natera Inc	20260616	216.78	223.926	214.77	220.11	1378800	220.11	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260616	3.44	3.4558	3.3	3.31	17017	3.31	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260616	0.9	1.4	0.9	1.21	5000	1.21	up	up	correct
NTRS.US	Northern Trust Corporation	20260616	173.98	176.11	172.74	174.84	776600	174.84	up	up	correct
NTRSO.US	Northern Trust Corporation	20260616	18.4	18.43	18.37	18.42	37200	18.42	up	up	correct
NTWK.US	NetSol Technologies Inc	20260616	4.57	4.57	4.36	4.4	9600	4.4	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260616	123.41	123.47	123.285	123.39	2257600	123.39	down	down	correct
NUWE.US	Nuwellis Inc	20260616	0.13	0.14	0.12	0.14	85951	4.9	up	up	correct
NVAX.US	Novavax Inc	20260616	9.22	9.6	8.95	9.2	4168400	9.2	down	down	correct
NVCR.US	NovoCure Limited	20260616	17.6	17.897	17.44	17.49	1022500	17.49	down	down	correct
NVDA.US	NVIDIA Corporation	20260616	211.18	211.49	207.29	207.41	125694094	207.41	down	down	correct
NVEC.US	NVE Corporation	20260616	113.79	115.43	107.52	107.96	332200	107.96	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260616	590.79	601.29	549.43	550.69	664200	550.69	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20260616	9.694	10.64	9.694	10.54	8300	10.54	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260616	0.0011	0.0025	0.0011	0.0025	5006	0.0025	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260616	23.11	23.79	21.9	22.09	22050100	22.09	down	down	correct
NVVE.US	Nuvve Holding Corp	20260616	0.38	0.38	0.3578	0.358	9868	6.444	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260616	14.63	14.778	14.52	14.62	1278270	14.62	down	down	correct
NWE.US	NorthWestern Corporation	20260616	70.92	71.68	69.68	70.56	516600	70.56	down	down	correct
NWFL.US	Norwood Financial Corp	20260616	31.08	31.42	30.75	31.34	57500	31.0208	up	up	correct
NWL.US	Newell Brands Inc	20260616	4.77	4.85	4.69	4.74	8181900	4.74	down	down	correct
NWPX.US	Northwest Pipe Company	20260616	132.27	133.99	131	132.26	113700	132.26	down	down	correct
NWS.US	News Corporation	20260616	29.18	29.61	28.68	29.545	1620589	29.545	up	down	incorrect
NWSA.US	News Corporation	20260616	25.72	25.99	25.15	25.93	7032400	25.93	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20260616	311.9	319.29	302.75	302.89	4491100	301.866	down	down	correct
NXST.US	Nexstar Media Group Inc	20260616	172.29	174.3	169.48	172.11	347300	172.11	down	down	correct
NXTC.US	NextCure Inc	20260616	2.06	2.25	1.78	1.96	192700	1.96	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260616	0.0002	0.0002	0.0002	0.0002	836	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260616	1.55	1.67	1.51	1.58	453900	1.58	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20260616	35.77	36.45	35.35	35.46	71300	35.46	down	down	correct
OCC.US	Optical Cable Corporation	20260616	20.44	21.87	18.8	20.23	583400	20.23	down	down	correct
OCCI.US	OFS Credit Company Inc	20260616	2.72	2.79	2.68	2.68	604800	2.6294	down	up	incorrect
OCFC.US	OceanFirst Financial Corp	20260616	18.36	18.46	18.13	18.31	695680	18.31	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260616	1.91	2	1.81	1.84	91900	1.84	down	down	correct
OCGN.US	Ocugen Inc	20260616	1.22	1.22	1.16	1.18	7714200	1.18	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260616	11.81	12	11.75	11.86	684300	11.86	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260616	8.99	9.105	8.67	8.94	2329700	8.94	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260616	237.61	238.59	230.45	231.62	1970600	231.62	down	down	correct
OESX.US	Orion Energy Systems Inc	20260616	8.71	9.5	8.58	9.34	128750	9.34	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20260616	18	18	18	18	200	18
OFIX.US	Orthofix Medical Inc	20260616	9.2	9.41	9.2	9.41	256837	9.41	up	up	correct
OFLX.US	Omega Flex Inc	20260616	31.22	31.64	30.81	31.12	23800	30.7719	down	down	correct
OFS.US	OFS Capital Corporation	20260616	4.05	4.05	3.8706	3.95	82204	3.7791	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260616	23.72	23.72	23.72	23.72	500	23.4141
OGI.US	OrganiGram Holdings Inc	20260616	1.02	1.06	0.97	1.01	2305400	1.01	down	down	correct
OKTA.US	Okta Inc	20260616	116.99	119.91	114.05	116.27	3123100	116.27	down	down	correct
OLB.US	The OLB Group Inc	20260616	0.421	0.4378	0.414	0.4141	253600	0.4141	down	down	correct
OLED.US	Universal Display Corporation	20260616	92	92.71	89.53	89.6	599300	89.6	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260616	84.99	86.29	81.445	82.02	1589200	82.02	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260616	9.87	9.955	9.16	9.19	1207400	9.19	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260616	2.03	2.05	2.03	2.05	10353300	2.05	up	up	correct
OM.US	Outset Medical Inc	20260616	4.31	4.625	4.31	4.41	255400	4.41	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260616	108.39	112.065	107.81	111.73	123296	111.73	up	up	correct
OMCL.US	Omnicell Inc	20260616	40.1	40.67	39.76	39.9	627300	39.9	down	down	correct
OMER.US	Omeros Corporation	20260616	9.34	9.88	8.86	9.48	2608200	9.48	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260616	0.897	0.976	0.897	0.943	694000	0.943	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260616	0.102	0.102	0.0961	0.0961	29728	0.0961	down	up	incorrect
ON.US	ON Semiconductor Corporation	20260616	125.35	127.84	118.05	118.25	10389800	118.25	down	up	incorrect
ONB.US	Old National Bancorp	20260616	25.06	25.24	24.86	25	3403700	25	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20260616	0.88	0.96	0.88	0.95	2637400	0.95	up	up	correct
ONDS.US	Ondas Holdings Inc	20260616	9.41	9.74	9.14	9.21	51741600	9.21	down	down	correct
ONEW.US	OneWater Marine Inc	20260616	11.64	12.1	11.11	11.42	146500	11.42	down	down	correct
OPBK.US	OP Bancorp	20260616	14.03	14.2	13.9	14	45596	14	down	down	correct
OPCH.US	Option Care Health Inc	20260616	21.35	21.75	21.26	21.62	1949900	21.62	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260616	4.58	5.03	4.57	4.75	63690100	4.75	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20260616	5.71	5.9	5.61	5.8	62900	5.8	up	down	incorrect
OPK.US	OPKO Health Inc	20260616	1.41	1.42	1.38	1.39	1972279	1.39	down	up	incorrect
OPRA.US	Opera Limited	20260616	19.25	19.68	18.94	19.01	473972	18.6398	down	down	correct
OPRT.US	Oportun Financial Corporation	20260616	5.27	5.37	5.18	5.21	382700	5.21	down	down	correct
OPRX.US	OptimizeRx Corporation	20260616	5.34	5.53	5.27	5.28	171800	5.28	down	down	correct
ORGN.US	Origin Materials Inc	20260616	1.13	1.15	1.06	1.09	64200	1.09	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260616	0.0032	0.0032	0.0032	0.0032	64508	0.0032
ORGO.US	Organogenesis Holdings Inc	20260616	2.42	2.42	2.31	2.4	501000	2.4	down	down	correct
ORGS.US	Orgenesis Inc	20260616	0.3	0.3438	0.3	0.3438	255	0.3438	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260616	8.39	8.49	8.085	8.31	1151039	8.31	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260616	90.79	91.26	89.78	90.68	4401500	90.68	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260616	3.82	3.91	3.76	3.77	122333	3.77	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260616	39.4	39.67	38.72	39.17	144800	39.17	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260616	22.16	22.53	21.91	22.06	361800	22.06	down	down	correct
OSIS.US	OSI Systems Inc	20260616	222.05	224.67	219.09	220.7	178800	220.7	down	down	correct
OSPN.US	OneSpan Inc	20260616	14.23	14.54	14.09	14.26	251500	14.26	up	up	correct
OSS.US	One Stop Systems Inc	20260616	18.51	20.71	18.01	18.04	2822200	18.04	down	down	correct
OSUR.US	OraSure Technologies Inc	20260616	4.19	4.36	4.01	4.32	657800	4.32	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260616	26.27	26.38	25.885	26.36	815900	26.36	up	up	correct
OTEX.US	Open Text Corporation	20260616	22.06	22.37	21.83	22.13	1329200	22.13	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260616	1.2	1.575	1.17	1.57	42831600	1.57	up	up	correct
OTLY.US	Oatly Group AB	20260616	8.22	8.39	8.01	8.03	88600	8.03	down	down	correct
OTTR.US	Otter Tail Corporation	20260616	88.9	90.37	88.56	89.12	167600	89.12	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20260616	48.11	49.05	47.93	48.21	25700	47.9241	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20260616	2.25	2.41	2.24	2.36	2363300	2.36	up	up	correct
OVLY.US	Oak Valley Bancorp	20260616	33.84	34.49	33.46	33.73	70600	33.73	down	down	correct
OWSCX.US	OWSCX	20260616	19.34	19.34	19.34	19.34	0	18.8905
OXBR.US	Oxbridge Re Holdings Limited	20260616	1.01	1.01	0.8906	0.93	13539	0.93	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260616	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260616	9.05	9.13	8.77	8.78	1980100	8.5849	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260616	24.35	24.59	24.35	24.47	4100	24.47	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260616	25.05	25.05	24.91	25	11713	24.829	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260616	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260616	1.3	1.34	1.3	1.33	1200000	1.3004	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260616	24.2	24.2	24.18	24.2	800	23.8577
OZK.US	Bank OZK	20260616	51.54	51.82	50.15	50.35	1727400	49.873	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260616	16.36	16.38	16.29	16.36	19600	16.36
PAA.US	Plains All American Pipeline L.P	20260616	21.85	22.08	21.69	21.81	2165100	21.81	down	down	correct
PAAS.US	Pan American Silver Corp	20260616	51.28	52.48	51.03	51.92	3516500	51.92	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260616	1.33	1.4	1.32	1.35	3742800	1.35	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260616	23.71	24.01	23.62	23.69	1265400	23.69	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260616	32.76	32.95	31.515	31.87	200512	31.87	down	down	correct
PALI.US	Palisade Bio Inc	20260616	1.68	1.81	1.65	1.78	3491900	1.78	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260616	7.54	7.78	7.475	7.62	574900	7.62	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260616	283.2	283.64	275.06	279.9	5017100	279.9	down	down	correct
PASG.US	Passage Bio Inc	20260616	5.665	5.83	5.3	5.5	55600	5.5	down	down	correct
PATK.US	Patrick Industries Inc	20260616	86.69	89.37	85.3	87.13	259500	87.13	up	up	correct
PAVM.US	PAVmed Inc	20260616	4.82	5	4.8	4.985	12300	4.985	up	up	correct
PAX.US	Patria Investments Limited	20260616	11.63	11.78	11.58	11.62	568300	11.62	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260616	7.03	7.04	7.01	7.02	18802300	7.02	down	down	correct
PAYS.US	PaySign Inc	20260616	7.07	7.25	7	7.13	565200	7.13	up	up	correct
PAYX.US	Paychex Inc	20260616	101.16	102.62	99.17	100.28	3386400	100.28	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260616	16.86	16.93	16.76	16.82	13700	16.82	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260616	14.945	16.095	14.945	15.652	9766	15.5551	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260616	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260616	7.12	7.2	6.96	7.17	216700	7.17	up	up	correct
PCAR.US	PACCAR Inc	20260616	121.34	122.58	120.97	121.04	2637900	121.04	down	down	correct
PCB.US	PCB Bancorp	20260616	26.5	26.613	26.26	26.36	21345	26.36	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260616	22.92	23.35	22.56	22.82	546800	22.82	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260616	2.19	2.21	2.01	2.09	62800	2.09	down	down	correct
PCT.US	PureCycle Technologies Inc	20260616	8.72	8.74	8.05	8.19	8902700	8.19	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260616	10.71	10.71	10.71	10.71	0	10.71
PCTTW.US	PureCycle Technologies Inc	20260616	2.1	2.1	1.69	1.7095	2861	1.7095	down	down	correct
PCTY.US	Paylocity Holding Corporation	20260616	107.83	108.43	103.715	104.31	696600	104.31	down	down	correct
PCVX.US	Vaxcyte Inc	20260616	49.57	50.3	48.89	49.31	1003800	49.31	down	down	correct
PCYO.US	Pure Cycle Corporation	20260616	10.64	11.22	10.64	10.93	56800	10.93	up	up	correct
PDD.US	Pinduoduo Inc	20260616	82.2	82.34	80.82	81.59	7925600	81.59	down	down	correct
PDEX.US	Pro	20260616	63.88	64.84	61.82	62.32	170185	62.32	down	down	correct
PDFS.US	PDF Solutions Inc	20260616	65.09	66.13	61.32	61.5	566313	61.5	down	down	correct
PDLB.US	PDL Community Bancorp	20260616	19.16	19.58	19.11	19.48	102300	19.48	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260616	0.99	1.01	0.866	0.96	1359200	0.96	down	down	correct
PDSKX.US	PDSKX	20260616	28.42	28.42	28.42	28.42	0	28.227
PDSRX.US	PDSRX	20260616	28.15	28.15	28.15	28.15	0	27.969
PDSYX.US	PDSYX	20260616	28.85	28.85	28.85	28.85	0	28.85
PEB.US	PH	20260616	18.62	18.7	18.62	18.65	48244	18.2899	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260616	42.99	43.465	42.49	42.6	36245	42.6	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20260616	36	36.36	35.76	36.11	224100	36.11	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20260616	41.64	41.765	41.31	41.59	1630800	41.4839	down	up	incorrect
PEGA.US	Pegasystems Inc	20260616	32.7	33.34	31.92	32.35	2306400	32.3176	down	up	incorrect
PENN.US	Penn National Gaming Inc	20260616	21.83	22.36	21.64	21.87	2469600	21.87	up	up	correct
PEP.US	PepsiCo Inc	20260616	146.87	147.64	145.03	146.12	9345200	146.12	down	down	correct
PERI.US	Perion Network Ltd	20260616	8.53	8.7	8.49	8.63	401200	8.63	up	up	correct
PESI.US	Perma	20260616	10.5	10.56	10.15	10.47	119900	10.47	down	down	correct
PETS.US	PetMed Express Inc	20260616	1.83	1.83	1.79	1.8	61900	1.8	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260616	0.7908	0.8797	0.76	0.85	29403	0.85	up	up	correct
PETZ.US	TDH Holdings Inc	20260616	1.52	1.58	1.48	1.5	18800	1.5	down	down	correct
PFALX.US	PFALX	20260616	6.9	6.9	6.9	6.9	0	6.8468
PFBC.US	Preferred Bank	20260616	101.26	102.05	99.63	100.15	127400	99.4049	down	down	correct
PFFLX.US	PFFLX	20260616	6.9	6.9	6.9	6.9	0	6.8478
PFG.US	Principal Financial Group Inc	20260616	110.84	111.99	110.66	111.17	916200	111.17	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260616	62.71	63.52	61.7	62.34	51500	62.34	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20260616	7.8	7.89	7.78	7.85	933700	7.7589	up	up	correct
PFX.US	Phenixfin Corporation	20260616	43.8536	43.8536	43.8536	43.8536	86	43.8536
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260616	23.85	23.85	23.85	23.85	0	23.5161
PGC.US	Peapack	20260616	45.46	45.83	44.74	45.25	100700	45.25	down	down	correct
PGEN.US	Precigen Inc	20260616	4.81	4.85	4.65	4.75	3576800	4.75	down	down	correct
PGNY.US	Progyny Inc	20260616	26.91	27.36	26.49	26.6	1757500	26.6	down	down	correct
PHAR.US	Pharming Group NV	20260616	12.7	12.76	12.51	12.51	2000	12.51	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20260616	10.71	10.83	10.38	10.43	749500	10.43	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20260616	1.09	1.12	1.06	1.06	191100	1.06	down	up	incorrect
PHUN.US	Phunware Inc	20260616	1.96	1.981	1.93	1.96	77700	1.96
PHVS.US	Pharvaris N.V	20260616	31.54	32.2848	30.705	31.46	149284	31.46	down	up	incorrect
PI.US	Impinj Inc	20260616	135.26	139.89	129.11	129.61	415200	129.61	down	up	incorrect
PIIVX.US	PIIVX	20260616	55.94	55.94	55.94	55.94	0	55.94
PINC.US	Premier Inc	20260616	50.22	50.25	50.22	50.2298	320	50.0552	up	up	correct
PKBK.US	Parke Bancorp Inc	20260616	31.86	32	31.525	31.79	40796	31.6022	down	down	correct
PKOH.US	Park	20260616	34.65	35.49	34.56	34.61	46800	34.61	down	down	correct
PLAB.US	Photronics Inc	20260616	32.82	32.91	30.38	30.43	1607300	30.43	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260616	10.42	12.596	10.35	11.55	7012100	11.55	up	up	correct
PLBC.US	Plumas Bancorp	20260616	55.5	56.25	54.9	55.48	97500	55.48	down	down	correct
PLBY.US	PLBY Group Inc	20260616	1.48	1.52	1.465	1.51	612319	1.51	up	up	correct
PLCE.US	The Children's Place Inc	20260616	3.64	3.68	3.39	3.44	316400	3.44	down	down	correct
PLMR.US	Palomar Holdings Inc	20260616	113.64	116.091	112.705	114.07	184600	114.07	up	up	correct
PLPC.US	Preformed Line Products Company	20260616	382.75	387.52	369.65	371.06	82500	370.8702	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260616	1.14	1.19	1.14	1.19	513356	1.19	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20260616	26.16	26.16	24.765	25.11	271900	25.11	down	down	correct
PLTK.US	Playtika Holding Corp	20260616	3.38	3.465	3.325	3.35	1493000	3.35	down	down	correct
PLUG.US	Plug Power Inc	20260616	2.74	2.89	2.69	2.71	43652300	2.71	down	down	correct
PLUS.US	ePlus inc	20260616	83.74	85.84	81.91	82.41	207600	82.14	down	down	correct
PLXS.US	Plexus Corp	20260616	295.67	298.98	290.2	291.16	184000	291.16	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260616	0.7856	0.836	0.7811	0.828	151000	0.828	up	up	correct
PMFLX.US	PMFLX	20260616	10.15	10.15	10.15	10.15	0	10.1142
PMT.US	PC	20260616	18.16	18.16	17.945	17.97	14835	17.97	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260616	19.04	19.04	18.15	18.7	31100	18.7	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260616	1.07	1.08	1.06	1.08	120500	1.08	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260616	1	1.02	0.97	0.97	261400	0.97	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260616	97.42	98.35	96.88	98.25	2270381	98.25	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260616	3.71	3.78	3.68	3.71	757900	3.666
PNRG.US	PrimeEnergy Resources Corporation	20260616	178.1	178.1	170.4	176.5	45600	176.5	down	down	correct
PNTG.US	The Pennant Group Inc	20260616	33.32	34.058	32.33	33.88	155900	33.88	up	down	incorrect
PODD.US	Insulet Corporation	20260616	149.69	150.89	146.33	147.69	942300	147.69	down	down	correct
POLA.US	Polar Power Inc	20260616	1.79	1.8299	1.72	1.77	47381	1.77	down	down	correct
POOL.US	Pool Corporation	20260616	191.94	199.89	189.89	198.08	866700	198.08	up	up	correct
POW.US	Powered Brands	20260616	32.005	32.005	30.95	30.96	141900	30.96	down	down	correct
POWI.US	Power Integrations Inc	20260616	84.12	84.46	79.2	79.33	562000	79.33	down	down	correct
POWL.US	Powell Industries Inc	20260616	304	310.77	291.42	292.7	507400	292.7	down	down	correct
POWW.US	AMMO Inc	20260616	2.02	2.03	1.94	1.95	635400	1.95	down	down	correct
POWWP.US	AMMO Inc	20260616	24	24	24	24	400	24
PPBT.US	Purple Biotech Ltd	20260616	1.71	1.78	1.51	1.64	90700	1.64	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260616	29.18	29.39	28.72	29.09	1226200	29.09	down	down	correct
PPIH.US	Perma	20260616	26.97	27.5	26.02	26.72	102800	26.72	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260616	4.3	4.52	4.2	4.39	96027	4.39	up	up	correct
PPTA.US	Midas Gold Corp.	20260616	26.4	27	25.695	25.77	1407800	25.77	down	down	correct
PRAA.US	PRA Group Inc	20260616	15.64	16.05	15.5	15.65	1002300	15.65	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260616	264.93	274.09	255.39	257.25	502100	257.25	down	down	correct
PRCH.US	Porch Group Inc	20260616	10.56	11.5	10.45	11.4	2919500	11.4	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260616	23.22	23.37	21.91	22.1	3468000	22.1	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260616	32.37	32.67	31.59	32.16	990400	32.16	down	down	correct
PRFX.US	PainReform Ltd	20260616	1.68	2.02	1.5049	1.84	2901349	1.84	up	up	correct
PRGS.US	Progress Software Corporation	20260616	31.19	32.24	30.81	31.38	430300	31.38	up	up	correct
PRIM.US	Primoris Services Corporation	20260616	103	106.795	102.58	103.27	1470647	103.185	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260616	54.89	54.89	54.89	54.89	0	54.89
PRLD.US	Prelude Therapeutics Incorporated	20260616	4.48	4.48	4.095	4.2	450500	4.2	down	down	correct
PRLVX.US	PRLVX	20260616	53.77	53.77	53.77	53.77	0	53.77
PROF.US	Profound Medical Corp	20260616	6.77	6.9	6.59	6.73	109800	6.73	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260616	17.15	17.15	17.02	17.02	4100	17.02	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20260616	0.0751	0.094	0.0751	0.0775	10701	0.0775	up	up	correct
PRPL.US	Purple Innovation Inc	20260616	0.421	0.45	0.42	0.42	6368	10.5	down	down	correct
PRPO.US	Precipio Inc	20260616	22.135	22.883	22	22.255	58800	22.255	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260616	1.57	1.57	1.48	1.52	204331	1.52	down	down	correct
PRTA.US	Prothena Corporation plc	20260616	8.16	8.35	7.85	8.29	586273	8.29	up	up	correct
PRTC.US	PureTech Health plc	20260616	17.31	17.31	17.31	17.31	0	17.31
PRTH.US	Priority Technology Holdings Inc	20260616	6.32	6.47	6.305	6.4	285300	6.4	up	down	incorrect
PRTS.US	CarParts.com Inc	20260616	6.54	6.88	6.54	6.82	28981	6.82	up	up	correct
PRVA.US	Privia Health Group Inc	20260616	23.23	23.755	23.23	23.53	1085300	23.53	up	up	correct
PSA.US	PQ	20260616	15.35	15.385	15.31	15.35	31499	15.35
PSEC.US	Prospect Capital Corporation	20260616	2.31	2.36	2.24	2.25	5732600	2.2153	down	down	correct
PSHG.US	Performance Shipping Inc	20260616	1.85	1.85	1.78	1.79	16200	1.79	down	down	correct
PSMT.US	PriceSmart Inc	20260616	179.92	181.49	178.51	179.65	206800	179.65	down	down	correct
PSNL.US	Personalis Inc	20260616	9.77	10.41	9.58	9.69	2737300	9.69	down	down	correct
PSTV.US	Plus Therapeutics Inc	20260616	4.85	5.03	4.57	4.57	240100	4.57	down	down	correct
PTC.US	PTC Inc	20260616	114.68	118.68	114.68	118.18	2268300	118.18	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260616	75.4	76.95	72.04	73.27	6044200	73.27	down	down	correct
PTEN.US	Patterson	20260616	10.78	10.87	10.29	10.35	12644600	10.35	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260616	112.83	113.66	108.53	110.64	504800	110.64	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260616	0.405	0.433	0.405	0.405	13100	0.405
PTLO.US	Portillo's Inc. Class A Common Stock	20260616	4.42	4.455	4.27	4.33	1294600	4.33	down	down	correct
PTON.US	Peloton Interactive Inc	20260616	5.78	5.985	5.71	5.72	9421000	5.72	down	up	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20260616	0.007	0.008	0.006	0.006	47800	0.006	down	up	incorrect
PUBM.US	PubMatic Inc	20260616	11.47	11.71	11.31	11.58	589700	11.58	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260616	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260616	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260616	1.4	1.57	1.4	1.49	60200	1.49	up	up	correct
PWP.US	Perella Weinberg Partners	20260616	16.22	16.68	16.1	16.49	1148725	16.49	up	down	incorrect
PXLW.US	Pixelworks Inc	20260616	6.91	6.93	6.35	6.4	159900	6.4	down	down	correct
PXS.US	Pyxis Tankers Inc	20260616	4.5	4.53	4.32	4.52	22400	4.52	up	up	correct
PYPD.US	PolyPid Ltd	20260616	4.66	4.825	4.63	4.66	58200	4.66
PYPL.US	PayPal Holdings Inc	20260616	42.71	43.95	42.58	43.65	19507100	43.65	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260616	1.74	1.8	1.66	1.75	399200	1.75	up	down	incorrect
PZZA.US	Papa John's International Inc	20260616	33.19	33.8	32.51	32.69	843800	32.69	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20260616	225.83	231.19	213.8	214.07	19629600	214.07	down	down	correct
QCRH.US	QCR Holdings Inc	20260616	95.15	96.12	94.38	95.44	106706	95.339	up	up	correct
QDEL.US	Quidel Corporation	20260616	14.75	14.99	14.09	14.12	911100	14.12	down	down	correct
QFIN.US	360 DigiTech Inc	20260616	15.56	15.695	15.06	15.07	974300	15.07	down	down	correct
QH.US	Quhuo Limited	20260616	7.81	9.65	7.52	9.46	201200	9.46	up	up	correct
QLYS.US	Qualys Inc	20260616	114.84	117.91	112.74	113.67	852400	113.67	down	down	correct
QMCO.US	Quantum Corporation	20260616	13.74	16.15	13.56	14.41	1647700	14.41	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260616	4.81	4.89	4.29	4.46	38200	4.46	down	down	correct
QNST.US	QuinStreet Inc	20260616	12.51	12.98	12.48	12.95	728764	12.95	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260616	30.54	30.6	30.05	30.12	92900	30.12	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260616	1.2	1.6	1.18	1.45	423100	1.45	up	up	correct
QRVO.US	Qorvo Inc	20260616	100.48	101.11	96.21	96.56	1016100	96.56	down	down	correct
QSI.US	Quantum	20260616	0.995	0.995	0.94	0.954	3727900	0.954	down	down	correct
QSIAW.US	Quantum	20260616	0.1994	0.1994	0.1994	0.1994	0	0.1994
QTRX.US	Quanterix Corporation	20260616	3.1	3.3	3.035	3.06	929000	3.06	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260616	10.835	10.93	9.99	10.12	16580800	10.12	down	down	correct
QUIK.US	QuickLogic Corporation	20260616	21.77	22.02	20.53	20.68	351048	20.68	down	down	correct
QURE.US	uniQure N.V	20260616	27.75	27.9	26.65	26.99	613500	26.99	down	down	correct
RAIL.US	FreightCar America Inc	20260616	8.23	9.29	8.16	8.79	396000	8.79	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260616	2.35	2.35	2.08	2.22	22000	2.22	down	down	correct
RAND.US	Rand Capital Corporation	20260616	10.345	10.345	10.345	10.345	2170	10.345
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260616	0.76	0.783	0.73	0.76	750600	0.76
RARE.US	Ultragenyx Pharmaceutical Inc	20260616	25.54	25.66	24.51	24.85	2747383	24.85	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260616	3.18	3.31	3.17	3.24	18100	3.24	up	up	correct
RBB.US	RBB Bancorp	20260616	25.7	26.095	25.49	25.71	522300	25.71	up	up	correct
RBBN.US	Ribbon Communications Inc	20260616	2.73	2.8	2.6	2.61	1052200	2.61	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260616	85.53	86.3	84.81	85.36	143129	84.8611	down	down	correct
RBCN.US	Rubicon Technology Inc	20260616	5.68	5.68	5.68	5.68	0	5.68
RBKB.US	Rhinebeck Bancorp Inc	20260616	16.5899	17.2849	16.5899	17	120701	12.1689	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260616	11.8	11.993	10.865	10.9	11710200	10.9	down	down	correct
RCEL.US	AVITA Medical Inc	20260616	3.9	3.96	3.82	3.92	186300	3.92	up	up	correct
RCILX.US	RCILX	20260616	9.03	9.03	9.03	9.03	0	9.03
RCKT.US	Rocket Pharmaceuticals Inc	20260616	2.85	2.885	2.774	2.8	2171800	2.8	down	up	incorrect
RCKY.US	Rocky Brands Inc	20260616	40.02	40.5	39.85	40.11	29689	40.11	up	up	correct
RCMT.US	RCM Technologies Inc	20260616	25.97	26.7	25.68	26.03	74600	26.03	up	up	correct
RCON.US	Recon Technology Ltd	20260616	0.54	0.54	0.49	0.5	45300	0.5	down	down	correct
RDCM.US	RADCOM Ltd	20260616	12.97	13.29	12.78	12.9	53400	12.9	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260616	0.8	0.84	0.78	0.791	144300	0.791	down	down	correct
RDI.US	Reading International Inc	20260616	1.23	1.26	1.2	1.25	8400	1.25	up	up	correct
RDIB.US	Reading International Inc	20260616	8.1	10.2	8.1	10.2	13052	10.2	up	up	correct
RDNT.US	RadNet Inc	20260616	57.15	59.98	56.17	56.51	855500	56.51	down	down	correct
RDVT.US	Red Violet Inc	20260616	55.89	56.24	54.705	55.69	99100	55.69	down	down	correct
RDWR.US	Radware Ltd	20260616	28.45	28.82	27.87	28.26	133600	28.26	down	down	correct
REAL.US	The RealReal Inc	20260616	11.12	11.4	11.025	11.31	2051600	11.31	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260616	1.67	1.74	1.66	1.72	3786513	1.72	up	up	correct
REE.US	REE Automotive Ltd.	20260616	0.383	0.41	0.357	0.366	215700	0.366	down	down	correct
REED.US	Reed's Inc	20260616	1.64	1.78	1.47	1.47	27400	1.47	down	down	correct
REFR.US	Research Frontiers Incorporated	20260616	0.64	0.71	0.63	0.67	90300	0.67	up	up	correct
REG.US	Regency Centers Corporation	20260616	79.58	79.78	78.59	78.9	1302300	78.9	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260616	615.18	617.6	608.21	614.73	1007500	614.73	down	up	incorrect
REKR.US	Rekor Systems Inc	20260616	0.728	0.728	0.691	0.703	1981100	0.703	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20260616	18.24	18.57	17.58	17.58	99000	17.58	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260616	19.73	20.53	19.53	20.36	8558200	20.36	up	up	correct
REPL.US	Replimune Group Inc	20260616	8.905	8.96	8.625	8.78	1550900	8.78	down	down	correct
RETO.US	ReTo Eco	20260616	2.6495	2.755	2.57	2.7	4095	2.7	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260616	23.52	23.91	23.465	23.62	954900	23.62	up	up	correct
RFIL.US	RF Industries Ltd	20260616	17.745	17.77	14.22	16.44	1025991	16.44	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260616	16.97	17.92	15.3	16.73	157400	16.73	down	down	correct
RGCO.US	RGC Resources Inc	20260616	24.47	24.5	23.97	23.97	10700	23.7731	down	down	correct
RGEN.US	Repligen Corporation	20260616	131.32	134.11	129.7	131.69	612400	131.69	up	up	correct
RGLD.US	Royal Gold Inc	20260616	217.16	222.07	215.28	221.53	693000	221.0007	up	up	correct
RGNX.US	REGENXBIO Inc	20260616	7.07	7.13	6.58	6.93	967400	6.93	down	down	correct
RGP.US	Resources Connection Inc	20260616	4.38	4.415	4.32	4.39	353552	4.39	up	up	correct
RIBT.US	RiceBran Technologies	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260616	27.7	27.81	27.21	27.42	37000	27.42	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260616	33.54	33.98	31.8	32.46	388622	32.46	down	down	correct
RILY.US	B. Riley Financial Inc	20260616	9.18	9.39	8.97	9	930100	9	down	down	correct
RILYN.US	B. Riley Financial Inc	20260616	24.93	24.955	24.93	24.93	10500	24.5261
RILYP.US	B. Riley Financial Inc	20260616	16.614	16.81	16.292	16.44	12700	16.44	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260616	21.255	21.48	21.1	21.45	11600	21.0644	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260616	19.835	19.99	19.68	19.925	17694	19.5844	up	up	correct
RIOT.US	Riot Blockchain Inc	20260616	27.17	28.469	27.17	27.42	12148100	27.42	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260616	16.535	16.56	15.73	15.93	25457700	15.93	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260616	0.869	0.887	0.765	0.852	288700	0.852	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260616	107.71	108.5	103.07	104.63	27885000	104.63	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260616	14.99	15.28	14.775	15.05	2338444	15.05	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260616	6.37	6.585	6.27	6.55	2024172	6.55	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20260616	15.83	15.995	15.77	15.9	20100	15.9	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20260616	14.74	14.89	14.645	14.65	20200	14.65	down	up	incorrect
RMBS.US	Rambus Inc	20260616	142.41	144.18	132.02	132.48	3343600	132.48	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260616	1.61	1.66	1.55	1.55	17100	1.55	down	up	incorrect
RMNI.US	Rimini Street Inc	20260616	4.2	4.23	4.16	4.16	280500	4.16	down	down	correct
RMR.US	The RMR Group Inc	20260616	20.54	20.68	20.36	20.51	121300	20.0628	down	down	correct
RMTI.US	Rockwell Medical Inc	20260616	0.6631	0.689	0.64	0.6771	43738	6.771	up	up	correct
RNA.US	Avidity Biosciences Inc	20260616	12.75	12.75	12.4	12.61	160535	12.61	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260616	5.47	5.64	5.41	5.54	12106	5.54	up	up	correct
RNST.US	Renasant Corporation	20260616	42.22	42.52	41.69	41.89	698900	41.89	down	down	correct
RNW.US	Renew Energy Global PLC	20260616	6.34	6.495	6.23	6.31	1362700	6.31	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260616	0.0044	0.0044	0.0044	0.0044	4400	0.0044
RNXT.US	RenovoRx Inc. Common Stock	20260616	0.877	0.892	0.87	0.88	83900	0.88	up	up	correct
ROAD.US	Construction Partners Inc	20260616	121.88	124.99	121.15	122.01	628200	122.01	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260616	40.93	42.3199	40.925	41.47	338793	41.47	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260616	30.03	30.57	29.58	30.41	3886400	30.41	up	up	correct
ROKU.US	Roku Inc	20260616	138.25	140.55	137.92	137.95	15208900	137.95	down	down	correct
ROOT.US	Root Inc	20260616	55.05	57.42	55.05	57.17	228700	57.17	up	up	correct
ROST.US	Ross Stores Inc	20260616	236.51	238.31	234.21	234.49	2059000	234.49	down	down	correct
RPAY.US	Repay Holdings Corporation	20260616	3.36	3.47	3.23	3.28	699000	3.28	down	down	correct
RPD.US	Rapid7 Inc	20260616	7.12	7.36	6.885	6.93	1651000	6.93	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260616	1.74	1.74	1.66	1.66	120000	1.66	down	down	correct
RPRX.US	Royalty Pharma plc	20260616	54.28	54.61	53.44	54.21	2841800	54.21	down	down	correct
RRBI.US	Red River Bancshares Inc	20260616	90.35	91.77	89.06	89.51	93900	89.51	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260616	5.04	6.1	5.04	6.05	1114600	6.05	up	up	correct
RRR.US	Red Rock Resorts Inc	20260616	61.36	62.605	60.85	60.92	756100	60.92	down	down	correct
RSSS.US	Research Solutions Inc	20260616	2.25	2.32	2.24	2.25	69000	2.25
RSVR.US	Reservoir Media Inc	20260616	10.11	10.26	10.1	10.21	55200	10.21	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260616	0.12	0.12	0.12	0.12	0	0.12
RUN.US	Sunrun Inc	20260616	12.435	12.96	12.35	12.64	6151100	12.64	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260616	70.44	71.56	69.95	70.53	466400	70.53	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260616	70.86	72.2	70.72	71.52	74400	71.52	up	up	correct
RVMD.US	Revolution Medicines Inc	20260616	158.28	158.7	153.94	156.58	2523700	156.58	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260616	0.75	0.75	0.63	0.63	82756	0.63	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260616	5.68	5.95	5.61	5.7	58500	5.6784	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260616	5.65	5.75	5.628	5.7	606700	5.7	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260616	3.27	3.34	3.16	3.18	15477000	3.18	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260616	4.82	4.86	4.66	4.68	787984	4.68	down	down	correct
RXT.US	Rackspace Technology Inc	20260616	6.765	7.16	5.9701	6.21	82389602	6.21	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260616	62.39	62.67	62.1	62.15	869100	62.15	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260616	90.94	91.96	88.528	89.72	609500	89.72	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260616	25.34	25.34	25.34	25.34	0	25.34
RZLT.US	Rezolute Inc	20260616	4.35	4.805	4.22	4.57	2089100	4.57	up	up	correct
SABR.US	Sabre Corporation	20260616	1.76	2.03	1.76	1.98	16372100	1.98	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260616	3.91	4.01	3.66	3.66	1921500	3.66	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260616	0.0132	0.0132	0.0103	0.0103	9700	0.0103	down	down	correct
SAFT.US	Safety Insurance Group Inc	20260616	71.5	71.76	70.39	70.87	102904	70.87	down	up	incorrect
SAIA.US	Saia Inc	20260616	472.04	476.6	455.75	457.02	363000	457.02	down	down	correct
SALM.US	Salem Media Group Inc	20260616	0.946	0.9693	0.9312	0.9474	284798	0.9474	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260616	10.99	10.99	10.54	10.72	57900	10.72	down	down	correct
SANA.US	Sana Biotechnology Inc	20260616	2.86	2.89	2.79	2.83	2006700	2.83	down	down	correct
SANM.US	Sanmina Corporation	20260616	262.29	262.29	248.38	249.05	696800	249.05	down	down	correct
SATS.US	EchoStar Corporation	20260616	118.865	124.14	114.18	120.97	22431027	120.97	up	up	correct
SBAC.US	SBA Communications Corporation	20260616	197.45	198.88	194.59	195.73	706400	195.73	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260616	31.51	32.32	31.05	31.27	941600	31.27	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260616	5.82	5.86	5.54	5.58	7101300	5.58	down	down	correct
SBFG.US	SB Financial Group Inc	20260616	22.93	23.16	22.33	22.33	28400	22.33	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260616	13.42	13.77	13.285	13.76	531276	13.76	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260616	27.02	27.205	26.5	26.63	874251	26.63	down	down	correct
SBNY.US	Signature Bank	20260616	0.325	0.5	0.325	0.49	30836	0.49	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260616	18.67	18.71	18.38	18.56	5063700	18.56	down	down	correct
SBSI.US	Southside Bancshares Inc	20260616	34.2	34.75	33.61	33.88	125700	33.88	down	down	correct
SBUX.US	Starbucks Corporation	20260616	101.76	102.56	100.46	101.68	6646100	101.68	down	down	correct
SCHL.US	Scholastic Corporation	20260616	42.13	42.78	41.05	42.38	389200	42.38	up	up	correct
SCKT.US	Socket Mobile Inc	20260616	0.87	0.92	0.84	0.9	434000	0.9	up	down	incorrect
SCOR.US	comScore Inc	20260616	7.1	7.46	6.88	7.17	129564	7.17	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20260616	0.0004	0.0004	0.0004	0.0004	600	0.0004
SCSC.US	ScanSource Inc	20260616	49.59	50.16	49.17	49.27	165340	49.27	down	down	correct
SCVL.US	Shoe Carnival Inc	20260616	16.83	17.16	16.265	16.3	360055	16.1164	down	down	correct
SCYX.US	SCYNEXIS Inc	20260616	4.1	4.27	3.931	4.09	104661	4.09	down	down	correct
SDGR.US	Schrödinger Inc	20260616	14.69	15.22	14.52	14.93	1191900	14.93	up	up	correct
SEAC.US	SeaChange International Inc	20260616	5	5	5	5	0	5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260616	6.7	7.46	6.465	7.23	138200	7.23	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260616	0.059	0.059	0.059	0.059	0	0.059
SEDG.US	SolarEdge Technologies Inc	20260616	60.46	63.25	56.83	57.15	1895200	57.15	down	down	correct
SEED.US	Origin Agritech Limited	20260616	0.98	0.98	0.97	0.97	9500	0.97	down	down	correct
SEER.US	Seer Inc	20260616	1.7	1.74	1.7	1.71	141496	1.71	up	up	correct
SEIC.US	SEI Investments Company	20260616	90.43	91.49	89.06	90.73	628100	90.73	up	up	correct
SELF.US	Global Self Storage Inc	20260616	5.12	5.17	5.08	5.17	16100	5.17	up	up	correct
SENEA.US	Seneca Foods Corporation	20260616	168.41	172.19	163.58	165.34	115300	165.34	down	down	correct
SENEB.US	Seneca Foods Corporation	20260616	178	178	160.99	160.99	129	160.99	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260616	1.84	2.025	1.759	1.86	49200	1.86	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260616	42.29	42.81	41.31	41.42	16797	41.42	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260616	82.34	82.66	81.06	81.67	224400	81.3123	down	down	correct
SFIX.US	Stitch Fix Inc	20260616	4.22	4.24	4.08	4.16	2243800	4.16	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260616	84.87	85.18	82.77	83.61	2268600	83.61	down	down	correct
SFNC.US	Simmons First National Corporation	20260616	22.15	22.39	21.94	22.06	1468800	22.06	down	down	correct
SFST.US	Southern First Bancshares Inc	20260616	59.2	60.48	58.63	58.84	133755	58.84	down	down	correct
SGA.US	Saga Communications Inc	20260616	8.91	9.07	8.88	8.95	20400	8.95	up	up	correct
SGC.US	Superior Group of Companies Inc	20260616	13.62	13.94	13.34	13.44	24600	13.44	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260616	5.06	5.18	4.87	5.02	238600	5.02	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20260616	15.11	15.438	14.6	14.8	2207000	14.8	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20260616	0.175	0.18	0.165	0.17	1209200	0.17	down	down	correct
SGRP.US	SPAR Group Inc	20260616	0.85	0.85	0.8	0.82	82200	0.82	down	down	correct
SGRY.US	Surgery Partners Inc	20260616	15.24	15.43	15.01	15.14	574300	15.14	down	down	correct
SHBI.US	Shore Bancshares Inc	20260616	22.45	22.69	21.93	22.17	330350	22.17	down	down	correct
SHC.US	Sotera Health Company	20260616	16.32	16.39	15.98	16.04	1859900	16.04	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260616	16.04	16.23	15.45	15.54	369900	15.54	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260616	16.25	16.44	15.39	15.7	199000	15.4782	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260616	10.235	10.52	9.93	9.96	4179700	9.96	down	down	correct
SHO.US	PI	20260616	21.44	21.495	21.38	21.48	8074	21.1251	up	up	correct
SHOO.US	Steven Madden Ltd	20260616	45.46	46.26	44.43	44.61	851700	44.61	down	down	correct
SIBN.US	SI	20260616	15.21	15.48	14.94	15.41	357304	15.41	up	up	correct
SIEB.US	Siebert Financial Corp	20260616	1.92	1.98	1.91	1.975	11500	1.975	up	up	correct
SIFY.US	Sify Technologies Limited	20260616	15.44	16.07	14.6	16	194300	16	up	up	correct
SIGA.US	SIGA Technologies Inc	20260616	4.33	4.34	4.28	4.3	347400	4.3	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260616	93.02	93.99	92.12	92.56	366600	92.56	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260616	15.92	16.02	15.88	16.02	14900	16.02	up	up	correct
SILC.US	Silicom Ltd	20260616	47.1	49.5	44.47	45.41	150300	45.41	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260616	276.53	294.91	270.33	282.68	989500	282.68	up	up	correct
SINT.US	Sintx Technologies Inc	20260616	2.18	2.238	2.09	2.16	13100	2.16	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260616	27.44	28.19	27.24	27.86	4402500	27.86	up	up	correct
SISI.US	Shineco Inc	20260616	0.002	0.002	0.002	0.002	0	0.002
SITM.US	SiTime Corporation	20260616	759.64	759.64	683.29	684.86	499900	684.86	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260616	0.87	0.92	0.824	0.824	33700	0.824	down	down	correct
SKIN.US	The Beauty Health Company	20260616	0.642	0.664	0.637	0.653	305400	0.653	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260616	1.31	1.37	1.22	1.29	971300	1.29	down	down	correct
SKYT.US	SkyWater Technology Inc	20260616	37.56	37.7	35.875	36.13	677656	36.13	down	down	correct
SKYW.US	SkyWest Inc	20260616	93.3	94.58	91.72	92.02	422700	92.02	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260616	220	220.35	218.84	219.5	238500	219.5	down	down	correct
SLDB.US	Solid Biosciences Inc	20260616	7.3	7.43	6.95	7.07	1288440	7.07	down	down	correct
SLGL.US	Sol	20260616	73.01	76	71.9	72.87	50900	72.87	down	down	correct
SLGN.US	Silgan Holdings Inc	20260616	41.07	41.91	41.07	41.66	679400	41.66	up	up	correct
SLM.US	SLM Corporation	20260616	22.29	22.58	22.1	22.45	2312900	22.45	up	up	correct
SLMBP.US	SLM Corporation	20260616	74.99	75	74.96	74.96	1000	74.96	down	down	correct
SLN.US	Silence Therapeutics plc	20260616	6.95	7.18	6.7	6.71	216800	6.71	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260616	4.6	4.755	4.09	4.1	94131	4.1	down	down	correct
SLNH.US	Soluna Holdings Inc	20260616	1.54	1.86	1.51	1.76	31462700	1.76	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260616	11.1	11.45	10.95	11.24	11500	11.24	up	up	correct
SLP.US	Simulations Plus Inc	20260616	18.2	18.57	18.13	18.24	2174600	18.24	up	up	correct
SLRC.US	SLR Investment Corp	20260616	12.56	12.71	12.44	12.5	374600	12.5	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260616	7.6	7.85	7.43	7.53	4289500	7.53	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260616	71.73	72.8	71.1	71.55	97900	71.55	down	down	correct
SMBK.US	SmartFinancial Inc	20260616	44.94	45.55	44.22	44.38	128300	44.38	down	down	correct
SMCI.US	Super Micro Computer Inc	20260616	30.69	30.75	29.12	29.22	54280800	29.22	down	down	correct
SMID.US	Smith	20260616	30.17	30.92	29.2	29.2	14400	29.2	down	down	correct
SMIT.US	Schmitt Industries Inc	20260616	0.0277	0.0277	0.0277	0.0277	173	0.0277
SMMT.US	Summit Therapeutics Inc	20260616	14.13	14.24	13.75	13.88	5505400	13.88	down	down	correct
SMPL.US	The Simply Good Foods Company	20260616	12.57	12.665	12.365	12.55	1497100	12.55	down	down	correct
SMSI.US	Smith Micro Software Inc	20260616	2.85	3.09	2.66	3.08	256500	3.08	up	up	correct
SMTC.US	Semtech Corporation	20260616	171.34	174.27	161.2	161.59	2330800	161.59	down	down	correct
SMTI.US	Sanara MedTech Inc	20260616	21.91	22.89	21.87	22.69	60000	22.69	up	up	correct
SNAX.US	Stryve Foods Inc	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
SNBR.US	Sleep Number Corporation	20260616	0.19	0.2023	0.145	0.1766	19653623	0.1766	down	up	incorrect
SND.US	Smart Sand Inc	20260616	5	5.095	4.979	5.02	176700	5.02	up	up	correct
SNDL.US	Sundial Growers Inc	20260616	1.44	1.45	1.4	1.43	6912900	1.43	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260616	18.51	18.62	18.25	18.55	2166900	18.55	up	down	incorrect
SNES.US	SenesTech Inc	20260616	1.767	1.767	1.545	1.65	31900	1.65	down	down	correct
SNEX.US	StoneX Group Inc	20260616	138.6752	139.239	131.3801	131.9001	2259881	87.9334	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20260616	9.0952	9.319	9.019	9.0571	27398	8.6259	down	down	correct
SNGX.US	Soligenix Inc	20260616	0.45	0.45	0.42	0.43	795600	0.43	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260616	1.1	1.14	1.07	1.1	1255500	1.1
SNPS.US	Synopsys Inc	20260616	452	455.5	444.82	448.38	1734700	448.38	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260616	13.49	14.85	13.43	14.53	155542	14.53	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260616	2.41	2.45	2.3	2.41	18600	2.41
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260616	2.29	2.37	2.11	2.15	27200	2.15	down	down	correct
SNY.US	Sanofi	20260616	43.74	44.1	43.51	44.05	1574400	44.05	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20260616	17.2	18.08	17.112	17.71	106005600	17.71	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260616	10.79	10.79	10.79	10.79	0	10.79
SOHON.US	Sotherly Hotels Inc	20260616	10	10	10	10	0	10
SOHOO.US	Sotherly Hotels Inc	20260616	3.16	3.16	3.16	3.16	0	3.16
SOHU.US	Sohu.com Limited	20260616	13.15	13.33	13.07	13.09	42400	13.09	down	up	incorrect
SONM.US	Sonim Technologies Inc	20260616	4.62	4.88	4.61	4.74	8700	4.74	up	up	correct
SONO.US	Sonos Inc	20260616	14.84	15.34	14.68	14.84	1556200	14.84
SOPA.US	Society Pass Incorporated Common Stock	20260616	0.0533	0.0533	0.0473	0.0473	86174	0.0473	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260616	5.02	5.11	4.84	4.93	196872	4.93	down	down	correct
SOTK.US	Sono	20260616	5.24	5.31	5	5.11	55531	5.11	down	up	incorrect
SPCB.US	SuperCom Ltd	20260616	10.92	12.85	10.81	12.24	331800	12.24	up	up	correct
SPFI.US	South Plains Financial Inc	20260616	41.58	42.25	41.37	41.74	136100	41.74	up	up	correct
SPOK.US	Spok Holdings Inc	20260616	10.6	10.7199	10.31	10.48	227643	10.48	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260616	50.92	51.515	47.1	47.1	61600	47.1	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260616	2.94	2.98	2.75	2.77	1432200	2.77	down	down	correct
SPSC.US	SPS Commerce Inc	20260616	55.34	56.67	54.5	54.98	403300	54.98	down	down	correct
SPT.US	Sprout Social Inc	20260616	7.23	7.49	7.01	7.06	873700	7.06	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260616	1.25	1.28	1.22	1.28	582800	1.28	up	up	correct
SPWR.US	SunPower Corporation	20260616	0.78	0.828	0.759	0.759	3261400	0.759	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260616	2.56	2.78	2.56	2.64	6000	2.64	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260616	5.2	5.2	5.2	5.2	500	5.2
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260616	15.96	16.361	15.48	15.82	2237600	15.82	down	down	correct
SRAX.US	SRAX Inc	20260616	0.0006	0.0006	0.0006	0.0006	0	0.0006
SRCE.US	1st Source Corporation	20260616	77.79	86.64	77.29	77.66	113900	77.66	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260616	0.001	0.002	0.0007	0.0007	159388	0.0007	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20260616	15.77	16	15.39	15.78	2195700	15.78	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260616	60.46	60.46	60.46	60.46	0	60.46
SRRK.US	Scholar Rock Holding Corporation	20260616	45.9	46.12	44.45	45.56	957600	45.56	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20260616	2.67	2.799	2.66	2.71	56400	2.71	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260616	23.19	23.21	21.99	22.75	104800	22.75	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260616	0.017	0.017	0.017	0.017	2115	0.017
SSB.US	South State Corporation	20260616	98.5	99.21	97.18	97.63	647100	97.63	down	down	correct
SSBI.US	Summit State Bank	20260616	13.52	13.52	13.52	13.52	700	13.52
SSKN.US	STRATA Skin Sciences Inc	20260616	0.15	0.15	0.13	0.15	35200	0.15
SSNC.US	SS&C Technologies Holdings Inc	20260616	67.81	68.24	67.05	68.18	1755300	68.18	up	up	correct
SSP.US	The E.W. Scripps Company	20260616	2.9	2.96	2.84	2.88	731500	2.88	down	down	correct
SSRM.US	SSR Mining Inc	20260616	30.54	32.09	30.11	31.83	4016700	31.83	up	up	correct
SSSS.US	SuRo Capital Corp	20260616	13.5	13.62	13.02	13.02	213300	13.02	down	down	correct
SSTI.US	ShotSpotter Inc	20260616	7.5	7.625	7.385	7.53	94100	7.53	up	up	correct
SSYS.US	Stratasys Ltd	20260616	8.89	9.11	8.7	8.74	1096200	8.74	down	down	correct
STAA.US	STAAR Surgical Company	20260616	28.53	29.2	28.52	28.92	471800	28.92	up	up	correct
STAB.US	Statera Biopharma Inc	20260616	0.0001	0.0001	0.0001	0.0001	1702	0.0001
STBA.US	S&T Bancorp Inc	20260616	47.64	47.88	46.93	47.32	267600	47.32	down	down	correct
STEP.US	StepStone Group Inc	20260616	47.42	49.45	47.42	48.31	1629800	48.31	up	down	incorrect
STGW.US	MDC Partners Inc	20260616	6.61	7.03	6.53	6.86	1530800	6.86	up	up	correct
STIM.US	Neuronetics Inc	20260616	1.27	1.3	1.2	1.2	1892000	1.2	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260616	1.86	1.95	1.82	1.83	30778	1.83	down	down	correct
STLD.US	Steel Dynamics Inc	20260616	273.85	278.97	272.2	274.29	1239400	273.6693	up	up	correct
STNE.US	StoneCo Ltd	20260616	10.98	11.07	10.8	10.99	4040300	10.99	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260616	30.2	30.33	28.95	29.15	410700	29.15	down	down	correct
STRA.US	Strategic Education Inc	20260616	74.51	75.8	74.4	75.27	297500	75.27	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260616	95.22	95.23	91.72	91.79	2382092	90.7472	down	down	correct
STRL.US	Sterling Construction Company Inc	20260616	870.05	895.82	847.62	857.76	488800	857.76	down	down	correct
STRM.US	Streamline Health Solutions Inc	20260616	0.38	0.38	0.375	0.375	29437	0.375	down	down	correct
STRO.US	Sutro Biopharma Inc	20260616	30	31.46	27.095	28.17	344087	28.17	down	down	correct
STRR.US	Star Equity Holdings Inc	20260616	11.21	11.46	11.05	11.05	15300	11.05	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260616	9.76	9.76	9.7	9.7	1800	9.7	down	down	correct
STRS.US	Stratus Properties Inc	20260616	28.77	29.16	28.2	28.5	85700	23.0298	down	down	correct
STRT.US	Strattec Security Corporation	20260616	78	80.69	77.82	78.12	48500	78.12	up	up	correct
STTK.US	Shattuck Labs Inc	20260616	4.67	4.725	4.27	4.33	642300	4.33	down	down	correct
STX.US	Seagate Technology Holdings plc	20260616	1044.03	1097	1012.17	1031.34	5804300	1030.6052	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260616	8.57	8.76	8.44	8.49	122100	8.1896	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260616	44.09	44.26	42.45	43.58	720100	43.58	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260616	0.41	0.464	0.41	0.44	213000	0.44	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260616	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260616	1.61	1.66	1.61	1.62	851136	8.0529	up	up	correct
SVRA.US	Savara Inc	20260616	5.35	5.395	5.201	5.3	997600	5.3	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20260616	0.016	0.016	0.016	0.016	2662	0.016
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260616	2.24	2.3	2.18	2.22	57900	2.22	down	up	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260616	0.022	0.0221	0.022	0.0221	200	0.0221	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260616	14.33	14.41	13.63	13.88	768165	13.76	down	down	correct
SWIM.US	Latham Group Inc	20260616	5.51	5.655	5.425	5.46	1358000	5.46	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260616	75.29	75.88	71.2	71.42	4956900	71.42	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260616	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260616	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260616	2.33	2.46	2.31	2.32	16300	2.32	down	up	incorrect
SY.US	So	20260616	1.78	1.81	1.71	1.73	416200	1.73	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260616	74.01	74.65	73.28	73.6	144900	73.6	down	down	correct
SYBX.US	Synlogic Inc	20260616	0.65	0.7	0.6001	0.7	10121	0.7	up	up	correct
SYNA.US	Synaptics Incorporated	20260616	138.81	142.72	134.5	134.94	342300	134.94	down	down	correct
SYPR.US	Sypris Solutions Inc	20260616	2.53	2.65	2.51	2.59	62200	2.59	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260616	0.0001	0.0001	0.0001	0.0001	856	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260616	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260616	10.48	10.48	10.38	10.39	108700	10.39	down	down	correct
TACT.US	TransAct Technologies Incorporated	20260616	5.3	5.34	5.04	5.09	74700	5.09	down	down	correct
TAIT.US	Taitron Components Incorporated	20260616	1.57	1.61	1.57	1.57	5341	1.57
TAKMX.US	TAKMX	20260616	8.07	8.07	8.07	8.07	0	8.07
TALK.US	Talkspace Inc	20260616	5.21	5.21	5.2	5.2	2279300	5.2	down	down	correct
TALKW.US	Talkspace Inc	20260616	0.0035	0.0035	0.0035	0.0035	6462	0.0035
TANH.US	Tantech Holdings Ltd	20260616	0.471	0.498	0.406	0.432	117300	0.432	down	down	correct
TAOP.US	Taoping Inc	20260616	1.38	1.46	1.38	1.46	8600	1.46	up	up	correct
TARA.US	Protara Therapeutics Inc	20260616	3.95	3.98	3.805	3.81	510700	3.81	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260616	62.13	62.595	60.08	60.8	718800	60.8	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260616	5.4	5.545	5.3	5.36	783238	5.36	down	down	correct
TATT.US	TAT Technologies Ltd	20260616	44.89	45.37	42.83	43.02	111300	43.02	down	down	correct
TAYD.US	Taylor Devices Inc	20260616	53.33	54.76	53.33	54.06	14600	54.06	up	up	correct
TBBK.US	The Bancorp Inc	20260616	56.61	57.12	55.35	55.99	407800	55.99	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260616	4.98	5.1	4.94	5.04	3470900	5.04	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260616	0.0016	0.0059	0.0016	0.0048	47103	0.0048	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260616	22.17	22.24	21.645	21.9	36200	21.7958	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260616	0.0006	0.0006	0.0006	0.0006	0	0.0006
TBNK.US	Territorial Bancorp Inc	20260616	51.77	52.12	51.65	51.99	27464	51.99	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260616	16.42	16.71	16.28	16.69	340500	16.69	up	up	correct
TC.US	TuanChe ADR	20260616	8.76	9.34	8.76	9.34	500	9.34	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260616	101.69	102.09	100.11	101.1	561700	101.1	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260616	20.67	20.82	20.57	20.63	15300	20.63	down	up	incorrect
TCBK.US	TriCo Bancshares	20260616	51.99	52.54	51.47	51.61	142722	51.61	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260616	17.505	17.79	17.35	17.35	5400	17.35	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260616	39.88	40.18	39.12	39.46	106500	39.46	down	down	correct
TCCO.US	Technical Communications Corporation	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260616	26.53	26.72	26.14	26.43	131800	26.43	down	down	correct
TCOM.US	Trip.com Group Limited	20260616	46.84	47.12	45.88	46.23	3429200	46.23	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260616	17.52	17.52	17.48	17.49	18995	17.49	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260616	3.46	3.55	3.445	3.48	1268269	3.48	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260616	0.94	0.95	0.848	0.848	812300	0.848	down	down	correct
TCX.US	Tucows Inc	20260616	13.51	13.51	12.89	13	25831	13	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260616	10.73	10.75	10.73	10.73	13841	10.73
TDACU.US	Trident Acquisitions Corp	20260616	11.86	11.88	11.86	11.88	950	11.88	up	up	correct
TDS.US	PV	20260616	19.1	19.1	18.95	19.04	19094	19.04	down	down	correct
TDUP.US	ThredUp Inc	20260616	5.2	5.335	5.125	5.29	1211000	5.29	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260616	90.39	93	86.962	87.95	4674000	87.95	down	down	correct
TECH.US	Bio	20260616	56.41	56.96	55.53	56.03	1529600	56.03	down	down	correct
TELA.US	TELA Bio Inc	20260616	0.8	0.9	0.78	0.897	117900	0.897	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260616	27.68	28.36	26.8	26.92	1971900	26.92	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260616	11.5	11.565	11.2	11.33	795100	11.33	down	down	correct
TER.US	Teradyne Inc	20260616	432.25	436.25	409.22	409.35	3977800	409.35	down	down	correct
TFC.US	PR	20260616	18.35	18.4	18.3	18.4	142894	18.4	up	up	correct
TFSL.US	TFS Financial Corporation	20260616	16.53	16.69	16.25	16.46	991800	16.46	down	down	correct
TGLS.US	Tecnoglass Inc	20260616	44.26	45.25	44.26	44.85	153100	44.7044	up	up	correct
TGTX.US	TG Therapeutics Inc	20260616	50.41	50.8	49	50.54	1993300	50.54	up	up	correct
TH.US	Target Hospitality Corp	20260616	18.84	19.3	18.65	19.02	1597034	19.02	up	up	correct
THFF.US	First Financial Corporation	20260616	74.01	74.75	73.06	73.75	95772	73.2167	down	down	correct
THRM.US	Gentherm Incorporated	20260616	35.7	36.2	34.84	35.52	366516	35.52	down	down	correct
THRY.US	Thryv Holdings Inc	20260616	3.84	3.92	3.765	3.8	420700	3.8	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260616	88.8	89.075	85.01	87.31	1703100	86.6055	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260616	4.73	4.825	4.645	4.65	2610600	4.65	down	down	correct
TIL.US	Instil Bio Inc	20260616	7.87	7.9	7.58	7.61	71288	7.61	down	down	correct
TILE.US	Interface Inc	20260616	31.64	31.97	31.21	31.55	313800	31.55	down	down	correct
TIPT.US	Tiptree Inc	20260616	17.82	17.82	17.38	17.68	211940	17.68	down	down	correct
TITN.US	Titan Machinery Inc	20260616	20	20.18	19.48	19.56	257400	19.56	down	up	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20260616	0.562	0.567	0.511	0.56	146000	0.56	down	up	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20260616	4.11	4.62	4.11	4.61	439500	4.61	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20260616	2.31	2.39	2.29	2.29	129800	2.29	down	up	incorrect
TLRY.US	Tilray Inc	20260616	5.02	5.15	4.85	4.88	3518000	4.88	down	down	correct
TLS.US	Telos Corporation	20260616	4.5	4.6	4.45	4.53	487400	4.53	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260616	1.08	1.11	1.07	1.1	112200	1.1	up	up	correct
TMC.US	TMC the metals company Inc	20260616	5.345	5.43	5.18	5.19	4807300	5.19	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260616	3.91	4.27	3.755	4.12	795400	4.12	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260616	0.26	0.2857	0.2389	0.2405	130761	0.2405	down	down	correct
TMDX.US	TransMedics Group Inc	20260616	75.9	76.88	74.02	75.82	658200	75.82	down	down	correct
TMUS.US	T	20260616	189.27	189.89	184.01	184.36	5430800	184.36	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260616	16.95	17.205	16.6	16.69	1905500	16.69	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260616	32.84	33.14	31.93	32.16	3096300	32.16	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260616	11.52	11.78	11.12	11.63	372100	11.63	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260616	0.72	0.72	0.68	0.68	3476501	0.68	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260616	5.21	5.31	5.09	5.1	1244300	5.1	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260616	0.0345	0.0448	0.0345	0.0448	5173	0.0448	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260616	0.7	0.9	0.69	0.69	106767	2.07	down	down	correct
TOPS.US	Top Ships Inc	20260616	0.97	1.06	0.95	1	508100	1	up	up	correct
TOUR.US	Tuniu Corporation	20260616	4.88	5.05	4.6	4.65	35400	4.65	down	down	correct
TOWN.US	TowneBank	20260616	35.33	35.75	34.87	35.12	557515	34.8478	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260616	1.25	1.286	1.245	1.25	64700	1.25
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260616	6.53	6.62	6.35	6.5	174000	6.5	down	down	correct
TREE.US	LendingTree Inc	20260616	37.54	38.49	37.32	38.48	275200	38.48	up	up	correct
TRIB.US	Trinity Biotech plc	20260616	0.0247	0.0247	0.0187	0.019	1494000	0.57	down	down	correct
TRIN.US	Trinity Capital Inc	20260616	16.92	17.05	16.875	16.9	792900	16.7372	down	down	correct
TRIP.US	TripAdvisor Inc	20260616	12.56	12.85	12.23	12.81	4855200	12.81	up	up	correct
TRMB.US	Trimble Inc	20260616	50.24	51.61	49.9	50.78	3179000	50.78	up	up	correct
TRMD.US	TORM plc	20260616	30.39	30.62	29.36	29.72	491100	29.72	down	down	correct
TRMK.US	Trustmark Corporation	20260616	45.59	45.97	45	45.25	412531	45.25	down	down	correct
TRNS.US	Transcat Inc	20260616	91.6	93.51	89.74	90.63	163800	90.63	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260616	1.82	1.85	1.7	1.71	360500	1.71	down	down	correct
TROO.US	TROOPS Inc	20260616	2.35	2.78	2.29	2.67	1454400	2.67	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20260616	109.42	110	108.57	108.94	1521800	108.94	down	up	incorrect
TRS.US	TriMas Corporation	20260616	42.02	42.69	41.86	42.23	482300	42.23	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20260616	53.24	54.3	52.63	52.79	227900	52.79	down	up	incorrect
TRTN.US	PE	20260616	18.47	18.6353	18.3	18.5	4255	18.5	up	down	incorrect
TRUP.US	Trupanion Inc	20260616	23.91	24.485	23.9	24.44	421900	24.44	up	down	incorrect
TRVG.US	trivago N.V	20260616	4.3	4.74	4.297	4.42	197200	4.42	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260616	14.67	15.64	14.15	15.4	3430100	15.4	up	up	correct
TRVN.US	Trevena Inc	20260616	0.011	0.011	0.011	0.011	1500	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260616	48.83	48.83	44.39	44.8	325400	44.8	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260616	42.13	42.665	41.35	42.1	43836	42.1	down	down	correct
TSCO.US	Tractor Supply Company	20260616	30.5	30.69	29.59	30.21	13362500	30.21	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260616	280.99	285.88	268.03	268.53	1417900	268.53	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260616	5.98	6.04	5.62	5.85	1653800	5.85	down	down	correct
TSLA.US	Tesla Inc	20260616	404.11	412.42	400.54	404.66	40255500	404.66	up	up	correct
TTD.US	The Trade Desk Inc	20260616	19.225	19.47	18.715	18.96	17319200	18.96	down	down	correct
TTEC.US	TTEC Holdings Inc	20260616	2.36	2.5	2.32	2.34	777000	2.34	down	down	correct
TTEK.US	Tetra Tech Inc	20260616	28	28.56	28	28.37	3381900	28.37	up	up	correct
TTGT.US	TechTarget Inc	20260616	3.77	3.77	3.57	3.68	320900	3.68	down	down	correct
TTMI.US	TTM Technologies Inc	20260616	206.65	209.37	198.81	199.58	1958700	199.58	down	down	correct
TTOO.US	T2 Biosystems Inc	20260616	0.0004	0.0004	0.0004	0.0004	249	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260616	3.2	3.2	3.15	3.15	2503	3.15	down	down	correct
TTWO.US	Take	20260616	217	230.5	214.03	229.97	3489400	229.97	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260616	3.14	3.17	2.98	3.1	156500	3.1	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260616	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260616	0.5	0.51	0.5	0.51	1422	0.51	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260616	53.88	54.38	52.72	53.38	2130800	53.38	down	down	correct
TW.US	Tradeweb Markets Inc	20260616	102.6	103.05	99.42	102.03	1378100	102.03	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20260616	20.02	20.43	19.85	19.88	41100	19.88	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20260616	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260616	81.02	86.94	80.63	84.95	2482200	84.95	up	up	correct
TXG.US	10x Genomics Inc	20260616	32.32	33.54	31.6	31.75	2962000	31.75	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260616	2.29	2.3	2.23	2.29	20900	2.29
TXN.US	Texas Instruments Incorporated	20260616	311.56	319.22	305.49	305.71	7706700	305.71	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260616	167.42	169.89	166.17	168.23	1303500	168.23	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260616	28.55	29.31	27.6201	28.21	633596	28.21	down	down	correct
TZOO.US	Travelzoo	20260616	10.78	10.95	10.64	10.76	125000	10.76	down	down	correct
UAL.US	United Airlines Holdings Inc	20260616	120.87	123.02	118.4	118.51	6360100	118.51	down	down	correct
UBCP.US	United Bancorp Inc	20260616	15.22	15.46	15.02	15.32	4400	15.32	up	up	correct
UBOH.US	United Bancshares Inc	20260616	38	38	38	38	4	38
UBSI.US	United Bankshares Inc	20260616	45.23	45.57	44.69	45.05	872700	45.05	down	down	correct
UCL.US	uCloudlink Group Inc	20260616	1.0213	1.08	1.0101	1.06	17539	1.06	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260616	114.01	119	108.89	109.31	1534100	109.31	down	down	correct
UEIC.US	Universal Electronics Inc	20260616	4.02	4.02	3.91	3.96	30463	3.96	down	down	correct
UFCS.US	United Fire Group Inc	20260616	48.34	48.99	47.92	48.24	97100	48.24	down	down	correct
UFPI.US	UFP Industries Inc	20260616	85.31	86.69	85.11	86.1	408400	86.1	up	up	correct
UFPT.US	UFP Technologies Inc	20260616	235.98	235.98	230.11	232.2	222700	232.2	down	down	correct
UG.US	United	20260616	7.09	7.09	6.88	7	6700	7	down	down	correct
UGRO.US	urban	20260616	3.2	3.86	2.9301	3.85	8288178	3.85	up	up	correct
UHAL.US	AMERCO	20260616	62.57	63.34	62.28	62.35	296800	62.35	down	down	correct
UK.US	Ucommune International Ltd	20260616	1.97	2.32	1.97	2.2	102000	2.2	up	up	correct
ULBI.US	Ultralife Corporation	20260616	6.6	6.78	6.41	6.41	22400	6.41	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260616	6.66	6.83	6.45	6.51	4509000	6.51	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260616	17.08	17.13	16.12	16.26	81400	16.26	down	down	correct
ULTA.US	Ulta Beauty Inc	20260616	472.25	475.98	463.33	463.68	613900	463.68	down	down	correct
UMBF.US	UMB Financial Corporation	20260616	136.48	136.91	125.15	135.32	447700	135.32	down	down	correct
UNB.US	Union Bankshares Inc	20260616	23.64	23.75	23.5	23.58	7000	23.58	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20260616	7.12	7.5	6.98	7.17	1109500	7.17	up	down	incorrect
UNIT.US	Uniti Group Inc	20260616	12.7	12.77	12.24	12.3	2117100	12.3	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20260616	55.8	56.23	55.11	55.55	46200	55.55	down	up	incorrect
UONE.US	Urban One Inc	20260616	6	6.02	5.73	5.74	29900	5.74	down	up	incorrect
UONEK.US	Urban One Inc	20260616	4.83	4.84	4.5	4.5	7800	4.5	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20260616	2.75	3.15	2.6301	2.89	5341552	2.89	up	down	incorrect
UPLD.US	Upland Software Inc	20260616	6.67	6.89	5.8	6.06	41950	6.06	down	down	correct
UPST.US	Upstart Holdings Inc	20260616	32.36	33.17	31.795	32.24	4204100	32.24	down	down	correct
UPWK.US	Upwork Inc	20260616	8.5	8.58	8.35	8.43	3190100	8.43	down	down	correct
URBN.US	Urban Outfitters Inc	20260616	77.55	78.86	75.6	76.1	1011700	76.1	down	down	correct
URGN.US	UroGen Pharma Ltd	20260616	30.65	32.04	30.14	31.95	572000	31.95	up	up	correct
UROY.US	Uranium Royalty Corp	20260616	3.02	3.165	3.01	3.1	1983800	3.1	up	up	correct
USAU.US	U.S. Gold Corp	20260616	16.28	16.36	16	16.14	178700	16.14	down	up	incorrect
USCB.US	US Century Bank	20260616	19.65	19.85	18.93	19.29	71200	19.29	down	down	correct
USEG.US	U.S. Energy Corp	20260616	1.02	1.06	1.0004	1.02	2459033	1.02
USIO.US	Usio Inc	20260616	1.76	1.8	1.73	1.74	58400	1.74	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260616	111.38	113.675	109.34	109.48	337085	109.48	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260616	14.07	14.07	14.07	14.07	0	14.07
UTHR.US	United Therapeutics Corporation	20260616	553.43	555.23	544.56	548.27	611900	548.27	down	down	correct
UTMD.US	Utah Medical Products Inc	20260616	69.87	70.475	67.28	67.47	12854	67.16	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260616	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260616	2.96	2.96	2.96	2.96	403	2.96
UVSP.US	Univest Financial Corporation	20260616	42.28	42.62	40.43	41.83	178000	41.83	down	down	correct
UXIN.US	Uxin Limited	20260616	2.07	2.115	1.735	1.9	410200	1.9	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260616	45	45	43.7	44.19	6110	44.19	down	down	correct
VALN.US	Valneva SE	20260616	5.4	5.42	5.3	5.36	17900	5.36	down	down	correct
VALU.US	Value Line Inc	20260616	35.29	35.85	34.64	35.18	6000	35.18	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260616	0.008	0.008	0.0001	0.0001	882	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260616	19.54	19.84	19.367	19.65	38900	19.6342	up	up	correct
VC.US	Visteon Corporation	20260616	116.89	118.39	111.7	112.14	448100	112.14	down	down	correct
VCEL.US	Vericel Corporation	20260616	38.42	39	38.15	38.46	644400	38.46	up	up	correct
VCMIX.US	Versus Capital Multi	20260616	23.58	23.58	23.58	23.58	0	23.3415
VCNX.US	Vaccinex Inc	20260616	0.79	1.09	0.79	1	1500	1	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20260616	28.97	28.97	28.97	28.97	0	28.97
VCTR.US	Victory Capital Holdings Inc	20260616	86.88	87.893	85.85	87.32	388000	87.32	up	up	correct
VCYT.US	Veracyte Inc	20260616	49.66	52.45	49.42	50.92	1770100	50.92	up	up	correct
VECO.US	Veeco Instruments Inc	20260616	82	84.16	74.62	75.2	2047400	75.2	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260616	5.7	5.94	5.4	5.92	31600	5.92	up	up	correct
VELO.US	Velocity Acquisition Corp	20260616	22.99	26.55	22.29	25.04	4623500	25.04	up	up	correct
VEON.US	VEON Ltd	20260616	52.2	53.14	51.07	52.83	81700	52.83	up	up	correct
VERA.US	Vera Therapeutics Inc	20260616	34.365	34.7	32.945	33.67	1533300	33.67	down	down	correct
VERB.US	Verb Technology Company Inc	20260616	3.45	3.51	3.18	3.4	200999	3.4	down	down	correct
VERI.US	Veritone Inc	20260616	1.54	1.58	1.48	1.5	1991700	1.5	down	down	correct
VERU.US	Veru Inc	20260616	3.14	3.2	2.96	3.13	688700	3.13	down	down	correct
VERX.US	Vertex Inc	20260616	11.86	12.13	11.71	11.94	1604000	11.94	up	up	correct
VFF.US	Village Farms International Inc	20260616	2.05	2.08	1.97	1.98	1242334	1.98	down	up	incorrect
VFLEX.US	VFLEX	20260616	27.87	27.87	27.87	27.87	0	27.7074
VG.US	Vonage Holdings Corp	20260616	11.39	11.7	10.84	11.09	20773900	11.09	down	up	incorrect
VIA.US	Via Renewables Inc	20260616	14.76	15.27	14	14.19	1053000	14.19	down	up	incorrect
VIASP.US	Via Renewables Inc	20260616	25.52	25.56	25.52	25.54	3839	24.885	up	up	correct
VIAV.US	Viavi Solutions Inc	20260616	54.38	54.39	50.01	50.1	5926800	50.1	down	down	correct
VICR.US	Vicor Corporation	20260616	325.26	343.39	319.5	320.46	580300	320.46	down	down	correct
VINC.US	Vincerx Pharma Inc	20260616	0.0132	0.0132	0.0127	0.0127	820	0.0127	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260616	10.06	10.19	9.83	10.07	70054	10.07	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260616	0.92	0.94	0.9	0.9	241900	0.9	down	down	correct
VIR.US	Vir Biotechnology Inc	20260616	8.62	8.73	8.49	8.61	1377900	8.61	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260616	6.33	6.44	6.19	6.2	33700	6.1747	down	down	correct
VIRT.US	Virtu Financial Inc	20260616	58.35	58.919	57.9	58.7	1165600	58.7	up	up	correct
VISL.US	Vislink Technologies Inc	20260616	2.94	2.94	2.38	2.7	5000	2.7	down	down	correct
VITL.US	Vital Farms Inc	20260616	10.67	10.745	10.3	10.7	1891100	10.7	up	down	incorrect
VIVE.US	Viveve Medical Inc	20260616	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260616	5.12	6.18	5.09	5.73	3176100	5.73	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260616	29.5	30.31	29	29.65	1375700	29.65	up	up	correct
VLGEA.US	Village Super Market Inc	20260616	40.83	41.16	40.17	40.99	57400	40.7497	up	up	correct
VLN.US	WT	20260616	0.04	0.04	0.0161	0.04	33929	0.04
VLY.US	Valley National Bancorp	20260616	14.42	14.51	14.16	14.2	5918100	14.2	down	down	correct
VLYPO.US	Valley National Bancorp	20260616	24.9	24.9	24.56	24.68	6800	24.68	down	down	correct
VLYPP.US	Valley National Bancorp	20260616	24.71	24.72	24.53	24.53	3700	24.53	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260616	2.65	3.32	2.41	2.61	559130	2.61	down	down	correct
VMD.US	Viemed Healthcare Inc	20260616	10.44	10.64	10.28	10.32	392000	10.32	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260616	5.88	5.93	5.61	5.73	944600	5.73	down	down	correct
VNET.US	21Vianet Group Inc	20260616	9.21	9.36	9	9.03	3470200	9.03	down	down	correct
VNO.US	PO	20260616	14.91	14.9799	14.91	14.97	23628	14.97	up	up	correct
VNOM.US	Viper Energy Partners LP	20260616	42.92	43.71	42.91	43.46	1981000	43.46	up	up	correct
VOD.US	Vodafone Group Plc	20260616	15.14	15.16	14.86	14.89	2824600	14.89	down	down	correct
VOR.US	Vor Biopharma Inc	20260616	13.99	14.26	13.794	14.11	750000	14.11	up	up	correct
VRA.US	Vera Bradley Inc	20260616	3.74	3.86	3.54	3.59	492800	3.59	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260616	5.83	6.13	5.67	6	43200	6	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260616	16.29	16.445	15.96	15.98	1260600	15.98	down	down	correct
VREX.US	Varex Imaging Corporation	20260616	10.54	10.89	10.32	10.5	319700	10.5	down	down	correct
VRM.US	Vroom Inc	20260616	8.59	8.945	7.65	7.88	8100	7.88	down	down	correct
VRME.US	VerifyMe Inc	20260616	0.6865	0.71	0.67	0.67	80300	0.67	down	down	correct
VRNS.US	Varonis Systems Inc	20260616	33.91	34.61	33.22	33.86	1197400	33.86	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260616	0.0111	0.0111	0.0111	0.0111	283	0.0111
VRRM.US	Verra Mobility Corporation	20260616	5.01	5.21	4.93	5.02	5247000	5.02	up	up	correct
VRSK.US	Verisk Analytics Inc	20260616	181.59	182.01	178.44	179.61	3488200	179.61	down	down	correct
VRSN.US	VeriSign Inc	20260616	273.4	276.35	272.22	273.87	554700	273.87	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260616	145.65	148.2	142.3	143.33	130800	143.33	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260616	452.82	454.55	444.22	453.17	1486500	453.17	up	down	incorrect
VS.US	Versus Systems Inc	20260616	1.43	1.45	1.33	1.35	14300	1.35	down	up	incorrect
VSAT.US	Viasat Inc	20260616	65.56	65.7	61.3	62.45	3324600	62.45	down	up	incorrect
VSEC.US	VSE Corporation	20260616	200	204.7994	198.17	199.12	342136	199.0245	down	down	correct
VSTM.US	Verastem Inc	20260616	4.01	4.12	3.85	4.01	1512600	4.01
VTGN.US	VistaGen Therapeutics Inc	20260616	0.58	0.71	0.53	0.69	4394300	0.69	up	up	correct
VTRS.US	Viatris Inc	20260616	16.25	16.42	16.01	16.04	6312100	16.04	down	down	correct
VTSI.US	VirTra Inc	20260616	3.43	3.47	3.345	3.4	45200	3.4	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260616	33.69	34.11	32.2	32.24	78500	32.24	down	down	correct
VUZI.US	Vuzix Corporation	20260616	3.51	3.74	3.32	3.33	2299300	3.33	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260616	0.566	0.578	0.523	0.545	282900	0.545	down	down	correct
VXRT.US	Vaxart Inc	20260616	0.58	0.59	0.55	0.56	735500	0.56	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260616	3.66	3.67	3.52	3.53	362800	3.53	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260616	0.6101	0.65	0.6101	0.6329	121758	0.3574	up	up	correct
WABC.US	Westamerica Bancorporation	20260616	58.01	58.66	57.37	57.97	242878	57.97	down	up	incorrect
WAFD.US	Washington Federal Inc	20260616	36.82	37.2	36.7	36.96	732600	36.96	up	down	incorrect
WAFDP.US	Washington Federal Inc	20260616	16.35	16.43	16.273	16.42	116600	16.1208	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20260616	1.65	1.76	1.62	1.66	15200	1.66	up	down	incorrect
WAL.US	PA	20260616	24.05	24.06	23.9	23.915	21055	23.915	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20260616	1.85	1.861	1.72	1.74	124600	1.74	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20260616	0.0472	0.0475	0.0357	0.0411	47501	0.0411	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20260616	35.42	35.62	34.93	35.13	155265	34.5907	down	down	correct
WATT.US	Energous Corporation	20260616	24.86	28.3	24.86	27.68	376200	27.68	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260616	7.59	7.859	7.42	7.43	13600	7.43	down	down	correct
WB.US	Weibo Corporation	20260616	7.6	7.6	7.44	7.5	1579400	7.5	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260616	30.79	31.305	30.28	30.4	797600	30.4	down	down	correct
WDAY.US	Workday Inc	20260616	127.21	129.4	124.64	126.77	5995300	126.77	down	down	correct
WDC.US	Western Digital Corporation	20260616	686.78	729.92	667.35	681.08	15860100	681.08	down	down	correct
WDFC.US	WD	20260616	227.33	231	223.07	227.64	107200	226.7343	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260616	0.44	0.44	0.44	0.44	0	0.44
WEN.US	The Wendy's Company	20260616	6.95	7.01	6.74	6.77	5883900	6.77	down	down	correct
WERN.US	Werner Enterprises Inc	20260616	43.15	43.86	41.66	42.12	1191606	41.9835	down	down	correct
WEYS.US	Weyco Group Inc	20260616	36.67	36.99	35.91	36.22	19300	36.22	down	down	correct
WFC.US	PD	20260616	16.71	16.79	16.67	16.77	81776	16.77	up	up	correct
WFCF.US	Where Food Comes From Inc	20260616	11.61	11.65	11.48	11.52	12000	11.52	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260616	16.93	16.93	16.93	16.93	0	16.8598
WFRD.US	Weatherford International plc Ordinary Shares	20260616	100.1	101.39	97.69	97.85	777100	97.85	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260616	6.37	6.43	6.3	6.36	80600	6.36	down	down	correct
WHLM.US	Wilhelmina International Inc	20260616	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260616	3.08	3.4	3.072	3.4	23375	3.4	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260616	38	38	38	38	300	38
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260616	8.84	8.84	8.5	8.83	2200	8.83	down	down	correct
WILC.US	G. Willi	20260616	33.83	33.83	32.36	32.5	1700	32.5	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260616	1.67	1.68	1.58	1.65	97600	1.65	down	down	correct
WINA.US	Winmark Corporation	20260616	405.89	411.38	399.89	404.26	30100	404.26	down	down	correct
WING.US	Wingstop Inc	20260616	167.52	168.14	162.12	162.73	782600	162.73	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260616	0.01	0.02	0.01	0.02	11100	0.02	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260616	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260616	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260616	45.05	45.96	44.01	44.545	1771200	44.545	down	down	correct
WKEY.US	WISeKey International Holding AG	20260616	7.93	8.14	7.55	7.6	61400	7.6	down	down	correct
WKHS.US	Workhorse Group Inc	20260616	2.86	2.96	2.77	2.79	127900	2.79	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260616	0.63	0.66	0.58	0.59	505600	0.59	down	down	correct
WLDN.US	Willdan Group Inc	20260616	95.63	97.08	92.39	93.99	250700	93.99	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260616	191.12	194.75	189.485	193.5	311217	64.4999	up	up	correct
WMG.US	Warner Music Group Corp	20260616	28.49	29.05	28.155	28.81	2413400	28.81	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260616	13.58	13.64	13.35	13.47	50100	13.47	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260616	3.86	4.47	3.49	3.5	12096800	3.5	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260616	2.78	2.88	2.78	2.78	1398900	2.78
WORX.US	SCWorx Corp	20260616	0.3	0.3	0.29	0.295	900	0.295	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260616	1.86	1.9	1.81	1.86	22700	1.86
WRAP.US	Wrap Technologies Inc	20260616	1.25	1.28	1.215	1.22	242500	1.22	down	down	correct
WRLD.US	World Acceptance Corporation	20260616	173.81	174.37	164.83	173.01	121100	173.01	down	down	correct
WSBC.US	WesBanco Inc	20260616	36.7	36.84	35.8	36.15	1557600	36.15	down	down	correct
WSBF.US	Waterstone Financial Inc	20260616	19.24	19.45	19.16	19.2	71600	19.0371	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260616	28.49	28.8	28.31	28.43	1407800	28.43	down	down	correct
WSFS.US	WSFS Financial Corporation	20260616	74.7	75.58	74.1	74.5	382900	74.5	down	down	correct
WTBA.US	West Bancorporation Inc	20260616	24.95	25.19	24.53	24.78	73811	24.78	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260616	0.045	0.05	0.045	0.045	135682	0.045
WTFC.US	Wintrust Financial Corporation	20260616	157.74	159.45	156.58	157.19	429300	157.19	down	down	correct
WTW.US	Weight Watchers International Inc	20260616	259.52	260.65	257.53	259.65	531600	258.7083	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260616	5.98	6.04	5.72	5.74	2326000	5.74	down	up	incorrect
WVFC.US	WVS Financial Corp	20260616	14.4	14.4	14.4	14.4	0	14.4
WVVI.US	Willamette Valley Vineyards Inc	20260616	2.64	2.8	2.64	2.8	10000	2.8	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20260616	2.545	2.545	2.545	2.545	900	2.545
WW.US	WW International Inc	20260616	18.93	19.65	18.75	18.96	212200	18.96	up	down	incorrect
WWD.US	Woodward Inc	20260616	406	425.33	405.51	421.54	1543300	421.54	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20260616	105.76	106.9	103.48	103.67	1297500	103.67	down	up	incorrect
XAIR.US	Beyond Air Inc	20260616	0.365	0.379	0.335	0.346	14410	6.92	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260616	3.23	3.23	3.045	3.06	59600	3.06	down	down	correct
XBIT.US	XBiotech Inc	20260616	2.36	2.36	2.33	2.35	8350	2.35	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260616	31.79	31.79	31.79	31.79	0	31.79
XCUR.US	Exicure Inc	20260616	2.78	2.8	1.71	2.17	128800	2.17	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260616	24.28	24.28	24.28	24.28	0	24.28
XEL.US	Xcel Energy Inc	20260616	79.47	80.24	78.65	78.98	5057200	78.98	down	down	correct
XELA.US	Exela Technologies Inc	20260616	0.011	0.011	0.011	0.011	0	0.011
XELB.US	Xcel Brands Inc	20260616	1.97	2.13	1.9098	2.09	230600	2.09	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260616	52.49	52.68	51.54	51.99	710000	51.99	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260616	6.89	6.93	6.83	6.9	1471600	6.9	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260616	4.1	4.145	3.99	4.04	461100	4.04	down	down	correct
XGN.US	Exagen Inc	20260616	4.61	4.83	4.49	4.55	234800	4.55	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260616	10.46	10.46	10.46	10.46	0	10.46
XLO.US	Xilio Therapeutics Inc. Common Stock	20260616	8.5	8.5	8.062	8.25	17400	8.25	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260616	86.78	87.23	84.89	85.98	455200	85.98	down	down	correct
XNCR.US	Xencor Inc	20260616	12.25	12.355	11.9	12.2	871478	12.2	down	down	correct
XNET.US	Xunlei Limited	20260616	5.35	5.529	5.25	5.5	525600	5.5	up	up	correct
XOMA.US	XOMA Corporation	20260616	41.94	42.07	41.78	41.78	133600	41.78	down	down	correct
XOMAO.US	XOMA Corporation	20260616	25.4	25.425	25.4	25.4	15400	24.8783
XOMAP.US	XOMA Corporation	20260616	25.445	25.445	25.401	25.401	5900	24.8642	down	down	correct
XONE.US	The ExOne Company	20260616	49.34	49.36	49.34	49.35	115612	49.2031	up	up	correct
XOS.US	Xos Inc	20260616	3.33	3.44	3.037	3.31	721800	3.31	down	down	correct
XOSWW.US	Xos Equity Warrants	20260616	0.006	0.0073	0.0042	0.0058	462466	0.0058	down	down	correct
XP.US	XP Inc	20260616	15.82	15.96	15.62	15.68	4187000	15.68	down	down	correct
XPEL.US	XPEL Inc	20260616	45.26	45.93	44.51	44.86	210300	44.86	down	down	correct
XPER.US	Xperi Holding Corporation	20260616	7.76	7.95	7.76	7.86	660800	7.86	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260616	5.45	5.45	5.45	5.45	0	5.4148
XRAY.US	DENTSPLY SIRONA Inc	20260616	10.5	10.62	10.32	10.45	4972500	10.45	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260616	2.13	2.2	2.055	2.175	27500	2.175	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260616	3.42	3.46	3.28	3.29	2876800	3.2641	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260616	9.25	9.25	9.25	9.25	0	9.2045
XSICX.US	Voya Senior Income Fund Class	20260616	9.22	9.22	9.22	9.22	0	9.1789
XSIIX.US	ING Senior Incm Fd	20260616	9.2	9.2	9.2	9.2	0	9.1528
XSIWX.US	ING Senior Incm Fd	20260616	9.26	9.26	9.26	9.26	0	9.2128
XSLCX.US	Invesco Senior Loan Fund Class	20260616	5.45	5.45	5.45	5.45	0	5.4158
XTLB.US	XTL Biopharmaceuticals Ltd	20260616	2.4	2.46	2.32	2.38	8717	2.38	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260616	6.04	6.14	5.52	5.74	52800	5.74	down	down	correct
YI.US	111 Inc	20260616	4.9	4.9	4.37	4.45	29700	4.45	down	up	incorrect
YJ.US	Yunji Inc	20260616	1.5	1.61	1.38	1.49	37300	1.49	down	up	incorrect
YORW.US	The York Water Company	20260616	29.97	30.23	29.57	29.84	88315	29.6193	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20260616	2.39	2.431	2.23	2.4	14900	2.4	up	up	correct
YTRA.US	Yatra Online Inc	20260616	0.911	0.97	0.909	0.94	47400	0.94	up	up	correct
Z.US	Zillow Group Inc	20260616	32.18	33.35	31.83	33.26	6596200	33.26	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260616	241.15	245.65	236.6	237.39	917000	237.39	down	down	correct
ZCMD.US	Zhongchao Inc	20260616	0.2197	0.222	0.2033	0.222	412600	0.666	up	up	correct
ZD.US	Ziff Davis Inc.	20260616	46.28	46.91	45.42	45.97	460700	45.97	down	down	correct
ZG.US	Zillow Group Inc	20260616	32.69	33.7	32.12	33.51	1388100	33.51	up	up	correct
ZION.US	Zions Bancorporation National Association	20260616	66.67	67.37	66.32	66.73	1398600	66.73	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260616	18.66	18.7	18.66	18.6999	3871	18.6999	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260616	3.69	3.69	3.69	3.69	0	3.69
ZKIN.US	ZK International Group Co. Ltd	20260616	1.56	1.56	1.52	1.52	1600	1.52	down	down	correct
ZLAB.US	Zai Lab Limited	20260616	17.87	17.957	17.62	17.73	355000	17.73	down	down	correct
ZM.US	Zoom Video Communications Inc	20260616	93.29	93.63	90.39	92.07	4712100	92.07	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260616	3.76	3.815	3.47	3.52	1051700	3.52	down	down	correct
ZS.US	Zscaler Inc	20260616	128.48	128.86	123.61	127.23	3815800	127.23	down	down	correct
ZUMZ.US	Zumiez Inc	20260616	18.52	18.52	17.2	17.31	303100	17.31	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260616	12.1	18.53	10.5	18.53	35869311	18.53	up	up	correct