CollectAI

close-nasdaq_stocks

2026/06/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260629	6.52	6.52	6.52	6.52	0	6.52
AACG.US	ATA Creativity Global	20260629	0.87	0.96	0.87	0.96	303500	0.96	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260629	9.94	9.94	9.94	9.94	500	9.94
AACIU.US	Armada Acquisition Corp. I Unit	20260629	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260629	20.04	20.04	20.04	20.04	0	19.892
AAL.US	American Airlines Group Inc	20260629	17.58	18.05	17.52	17.92	122467300	17.92	up	up	correct
AAME.US	Atlantic American Corporation	20260629	1.68	1.72	1.68	1.72	9700	1.72	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260629	135.426	150.4	130.29	150.1	10321900	150.1	up	down	incorrect
AAON.US	AAON Inc	20260629	129.5	129.5	123.39	125.71	696000	125.71	down	up	incorrect
AAPL.US	Apple Inc	20260629	286.73	288.37	279.85	281.74	66427000	281.74	down	down	correct
AATC.US	Image Sensing Systems Inc	20260629	5.3	5.35	5.3	5.33	1000	5.33	up	up	correct
ABCB.US	Ameris Bancorp	20260629	90.6	90.96	89.47	90.35	492300	90.15	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260629	7.56	8.42	7.39	8.12	16241900	8.12	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260629	5.6	5.69	5.52	5.66	1310100	5.66	up	up	correct
ABNB.US	Airbnb Inc	20260629	146.15	150.19	145.708	147.17	5071700	147.17	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260629	2.375	2.79	2.375	2.77	851800	2.77	up	up	correct
ABR.US	PF	20260629	22.39	22.52	22.39	22.5	23891	22.1169	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260629	10.98	12.055	10.96	11.35	8120100	11.35	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260629	4.62	4.69	4.565	4.68	2503968	4.68	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260629	1.52	1.613	1.5	1.57	183300	1.57	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260629	25.4	25.73	24.95	25.2	2090000	25.2	down	down	correct
ACB.US	Aurora Cannabis Inc	20260629	2.84	2.891	2.81	2.88	956600	2.88	up	up	correct
ACET.US	Adicet Bio Inc	20260629	8.38	8.615	8.34	8.56	74300	8.56	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260629	96.35	98.36	96.35	98.06	1876300	98.06	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260629	16.07	16.23	15.91	16.22	86000	16.22	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260629	18.97	19.13	18.85	19.12	38600	19.12	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260629	27.18	27.73	26.41	27.69	2456100	27.69	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260629	5.98	6.31	5.97	6.23	2176200	6.23	up	up	correct
ACIU.US	AC Immune SA	20260629	2.59	2.6601	2.53	2.66	142387	2.66	up	up	correct
ACIW.US	ACI Worldwide Inc	20260629	49.38	50.22	48.77	49.51	1285300	49.51	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260629	172.12	176.46	163.75	176.13	658700	176.13	up	up	correct
ACMR.US	ACM Research Inc	20260629	112.06	120.7	110.1	118.88	2505400	118.88	up	up	correct
ACNB.US	ACNB Corporation	20260629	59.71	60.315	59.05	59.93	104559	59.93	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260629	5	5.065	4.86	5.02	1840968	5.02	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260629	45.02	45.56	44.56	45.55	311200	45.55	up	up	correct
ACTG.US	Acacia Research Corporation	20260629	4.69	4.72	4.62	4.66	334122	4.66	down	up	incorrect
ACVA.US	ACV Auctions Inc	20260629	6.91	7.235	6.855	7.2	3615100	7.2	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260629	1.51	1.75	1.51	1.68	162652	1.68	up	up	correct
ADAG.US	Adagene Inc	20260629	4.22	4.459	4.07	4.23	128100	4.23	up	up	correct
ADBE.US	Adobe Inc	20260629	206.67	209.54	204.34	206.43	7527300	206.43	down	down	correct
ADC.US	PA	20260629	17.21	17.2994	17.2	17.26	5238	17.1704	up	up	correct
ADI.US	Analog Devices Inc	20260629	388.16	398.06	385.01	391.78	5169300	391.78	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260629	2.53	2.65	2.46	2.59	67000	2.59	up	up	correct
ADMA.US	ADMA Biologics Inc	20260629	8.76	8.85	8.23	8.37	4300600	8.37	down	down	correct
ADP.US	Automatic Data Processing Inc	20260629	226.55	226.7	223.03	224.97	2023900	224.97	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260629	5.3	5.41	5.1825	5.35	3524400	21.4	up	down	incorrect
ADSK.US	Autodesk Inc	20260629	202.46	202.46	194.89	195.24	2588400	195.24	down	down	correct
ADTN.US	ADTRAN Inc	20260629	13.51	13.82	12.92	13.75	2012400	13.75	up	up	correct
ADTX.US	Aditxt Inc	20260629	0.0022	0.0028	0.0021	0.0024	111178797	0.0024	up	up	correct
ADUS.US	Addus HomeCare Corporation	20260629	97.49	98.16	95.89	98.05	324800	98.05	up	up	correct
ADV.US	Advantage Solutions Inc	20260629	44.3	47.08	41.406	46.82	210200	46.82	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260629	6	6	5.89	6	3600	6
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260629	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260629	1.06	1.06	1	1.02	85700	1.02	down	down	correct
AEHR.US	Aehr Test Systems	20260629	91.7	95.89	86.15	94.77	1197800	94.77	up	up	correct
AEI.US	Alset EHome International Inc	20260629	1.365	1.4399	1.31	1.4	16749	1.4	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260629	348.3	356.81	338.38	348.15	1410700	348.15	down	down	correct
AEMD.US	Aethlon Medical Inc	20260629	0.9	0.9	0.78	0.85	217500	0.85	down	down	correct
AEP.US	American Electric Power Company Inc	20260629	139.03	139.33	136.56	137.97	6770600	137.97	down	down	correct
AEYE.US	AudioEye Inc	20260629	5.72	5.93	5.53	5.64	210800	5.64	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260629	22.6	22.6	22.56	22.6	5500	22.6
AFCG.US	AFC Gamma Inc	20260629	3.16	3.28	3.11	3.24	174073	3.19	up	up	correct
AFIB.US	Acutus Medical Inc	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260629	80.6	82.095	78.82	81.79	4552200	81.79	up	up	correct
AFYA.US	Afya Limited	20260629	14.9	14.97	14.59	14.87	158200	14.87	down	down	correct
AGEN.US	Agenus Inc	20260629	3.03	3.23	2.96	3.15	947200	3.15	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20260629	37.58	38.08	37.2	38.04	771600	38.04	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260629	1.05	1.17	1.05	1.1	34300	1.1	up	up	correct
AGNC.US	AGNC Investment Corp	20260629	10.9	11	10.79	11	25083500	10.88	up	up	correct
AGNCM.US	AGNC Investment Corp	20260629	24.95	25.07	24.9	24.975	28100	24.4525	up	up	correct
AGNCN.US	AGNC Investment Corp	20260629	25.84	25.84	25.55	25.63	65300	25.0578	down	down	correct
AGNCO.US	AGNC Investment Corp	20260629	25.44	25.52	25.365	25.52	87400	24.9523	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260629	25.16	25.16	25.04	25.12	74400	24.5675	down	down	correct
AGYS.US	Agilysys Inc	20260629	103.77	105.1	100.77	103.4	404200	103.4	down	down	correct
AHCO.US	AdaptHealth Corp	20260629	10.38	10.44	10.14	10.21	1889000	10.21	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20260629	1.31	1.365	1.31	1.365	2700	1.365	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260629	43.86	47.58	43	47.36	1393693	47.36	up	up	correct
AIRG.US	Airgain Inc	20260629	6.23	6.395	6.15	6.23	61000	6.23
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260629	4.63	4.75	4.391	4.52	430400	4.52	down	down	correct
AIRT.US	Air T Inc	20260629	23.1101	24	23.1101	23.61	1982	23.61	up	up	correct
AIRTP.US	Air T Inc	20260629	19.54	19.54	19.54	19.54	200	19.54
AKAM.US	Akamai Technologies Inc	20260629	115.31	115.48	112.72	113.8	2780100	113.8	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260629	1.14	1.16	1.09	1.11	3574800	1.11	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260629	29.45	31.92	29	30.11	539400	30.11	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260629	10.14	11.765	9.66	9.69	211900	9.69	down	down	correct
ALCO.US	Alico Inc	20260629	41.99	42.14	40.31	41.15	25320	41.1004	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260629	1.84	2.085	1.82	2.05	1917700	2.05	up	up	correct
ALEC.US	Alector Inc	20260629	1.88	2.09	1.77	2.08	544170	2.08	up	up	correct
ALF.US	Alfi Inc	20260629	10.88	10.99	10.88	10.88	1300	10.88
ALGM.US	Allegro MicroSystems Inc	20260629	58.02	67.41	57.3	66.37	6986500	66.37	up	up	correct
ALGN.US	Align Technology Inc	20260629	177.62	178.34	170.05	173.43	973300	173.43	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260629	5.53	5.69	5.34	5.43	36000	5.43	down	down	correct
ALGT.US	Allegiant Travel Company	20260629	115.93	117.06	111.85	114.2	886300	114.2	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260629	23.37	23.7	22.79	23.26	6622900	23.26	down	up	incorrect
ALKS.US	Alkermes plc	20260629	53.94	54.45	52.23	52.53	2940700	52.53	down	down	correct
ALKT.US	Alkami Technology Inc	20260629	16.71	17.24	16.39	17	3907000	17	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260629	2.15	2.24	2.13	2.22	14663950	2.22	up	up	correct
ALLT.US	Allot Ltd	20260629	7.67	8.69	7.67	8.67	879110	8.67	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260629	296.97	298.28	291.9	293.52	1367300	293.52	down	up	incorrect
ALOT.US	AstroNova Inc	20260629	28.49	28.49	28.45	28.46	97800	28.46	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260629	0.0003	0.0003	0.0003	0.0003	478	0.0003
ALRM.US	Alarm.com Holdings Inc	20260629	46.65	47.31	46.03	46.3	688000	46.3	down	down	correct
ALRS.US	Alerus Financial Corporation	20260629	30.64	31.12	30.28	31.03	395235	31.03	up	up	correct
ALT.US	Altimmune Inc	20260629	2.85	2.94	2.79	2.94	3638900	2.94	up	up	correct
ALTO.US	Alto Ingredients Inc	20260629	5.16	5.418	5.08	5.35	2328554	5.35	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260629	2	2.255	1.95	2.2	2189501	2.2	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260629	1.21	1.21	1.132	1.16	58600	1.16	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260629	46.72	46.79	45.89	46.65	261400	46.65	down	down	correct
AMAT.US	Applied Materials Inc	20260629	635.43	708.99	632.11	694.64	14165300	694.64	up	up	correct
AMBA.US	Ambarella Inc	20260629	63.16	67.42	60.34	67.01	1739100	67.01	up	up	correct
AMCX.US	AMC Networks Inc	20260629	10.23	10.41	10.04	10.05	486500	10.05	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260629	522.84	542.19	495.35	539.49	26671000	539.49	up	up	correct
AMGN.US	Amgen Inc	20260629	361.95	363.11	358.46	360.55	2461900	360.55	down	down	correct
AMKR.US	Amkor Technology Inc	20260629	78.27	82.7	74.75	82.34	6259400	82.34	up	up	correct
AMPG.US	AmpliTech Group Inc	20260629	6.798	7.28	6.39	7.03	2179100	7.03	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260629	21.12	21.235	19.66	20.71	727089	20.71	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260629	7.58	7.74	7.46	7.56	2182600	7.56	down	down	correct
AMRN.US	Amarin Corporation plc	20260629	15.82	16.28	15.5	15.92	105800	15.92	up	up	correct
AMSC.US	American Superconductor Corporation	20260629	40.24	41.4	37.81	39.83	841600	39.83	down	down	correct
AMSF.US	AMERISAFE Inc	20260629	33.2	33.8	32.82	33.77	338500	33.77	up	up	correct
AMST.US	Amesite Inc	20260629	1.1	1.15	1.09	1.14	43700	1.14	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260629	25.4	25.4	24.93	25.19	497100	25.19	down	down	correct
AMTX.US	Aemetis Inc	20260629	1.7	1.74	1.634	1.69	1989900	1.69	down	up	incorrect
AMZN.US	Amazon.com Inc	20260629	234.22	249.71	233.8	240.14	77619200	240.14	up	up	correct
ANAB.US	AnaptysBio Inc	20260629	63.48	66.035	61.93	65.97	778400	65.97	up	up	correct
ANDE.US	The Andersons Inc	20260629	70.64	71.31	67.36	68.78	478300	68.5789	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260629	0.395	0.395	0.395	0.395	100	0.395
ANGI.US	Angi Inc	20260629	6	6.06	5.7	5.9	1495300	5.9	down	down	correct
ANGO.US	AngioDynamics Inc	20260629	13.55	13.55	13.1	13.2	341100	13.2	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260629	15.07	15.295	14.965	15.01	76128	15.01	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260629	84.65	85.25	83.48	84.12	315600	84.12	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260629	2.8	2.85	2.59	2.85	429200	2.85	up	up	correct
ANNX.US	Annexon Inc	20260629	5.48	5.65	5.42	5.57	8568200	5.57	up	down	incorrect
ANY.US	Sphere 3D Corp	20260629	2.68	2.76	2.634	2.71	124200	2.71	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260629	43.57	45.79	40.64	45.21	691200	45.21	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20260629	12.28	13.78	12.28	13.48	350027	13.48	up	up	correct
APA.US	APA Corporation	20260629	33.11	33.58	32.82	32.96	4578400	32.7296	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260629	12.2676	12.2676	10.1887	10.1887	1259	10.1887	down	down	correct
APEI.US	American Public Education Inc	20260629	54.51	54.65	52.96	53.03	224789	53.03	down	down	correct
API.US	Agora Inc	20260629	4.06	4.2	4.01	4.19	266050	4.19	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260629	3.6945	3.6945	3.6945	3.6945	0	3.6945
APM.US	Aptorum Group Limited	20260629	0.0776	0.08	0.077	0.0773	22893	0.7732	down	down	correct
APOG.US	Apogee Enterprises Inc	20260629	47.76	48.31	43.78	46.1	675000	45.7808	down	up	incorrect
APP.US	AppLovin Corporation	20260629	490.34	506.491	483	498.76	5300300	498.76	up	up	correct
APPF.US	AppFolio Inc	20260629	158.04	159.97	153.53	156.57	299700	156.57	down	down	correct
APPN.US	Appian Corporation	20260629	22.34	22.825	22.06	22.48	935400	22.48	up	up	correct
APPS.US	Digital Turbine Inc	20260629	11.38	13.06	11.34	12.91	7789400	12.91	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260629	0.787	0.819	0.734	0.819	61800	0.819	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260629	4.62	4.713	4.5	4.55	9400	4.55	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260629	1.67	1.68	1.5301	1.55	32330	1.55	down	down	correct
APYX.US	Apyx Medical Corporation	20260629	4.5	4.87	4.46	4.69	271500	4.69	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260629	1.11	1.12	1.076	1.09	11400	1.09	down	down	correct
AQMS.US	Aqua Metals Inc	20260629	2.95	3.077	2.85	2.97	29600	2.97	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260629	4.36	4.36	4.1	4.16	3293900	4.16	down	down	correct
ARAY.US	Accuray Incorporated	20260629	0.28	0.28	0.25	0.26	4441000	0.26	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260629	0.69	0.7533	0.6899	0.747	2430596	0.747	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260629	0.03	0.0325	0.025	0.0299	80944	0.0299	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260629	3.63	3.63	3.43	3.57	8900	3.57	down	down	correct
ARCB.US	ArcBest Corporation	20260629	144.34	146.95	144.14	145.81	365700	145.81	up	down	incorrect
ARCC.US	Ares Capital Corporation	20260629	18.22	18.54	18.22	18.51	6912100	18.51	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260629	6.88	7.01	6.68	6.82	394500	6.82	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260629	0.0001	0.0001	0.0001	0.0001	109651	0.0001
ARDX.US	Ardelyx Inc	20260629	5.61	5.62	5.085	5.23	8988500	5.23	down	down	correct
AREC.US	American Resources Corporation	20260629	2.075	2.24	2.06	2.22	3131000	2.22	up	up	correct
ARGX.US	argenx SE	20260629	896.44	913.82	890	912.46	272300	912.46	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260629	8.3	8.635	8.29	8.42	1873000	8.42	up	up	correct
ARKO.US	Arko Corp	20260629	7.73	8.2	7.67	7.97	1006700	7.97	up	up	correct
ARKR.US	Ark Restaurants Corp	20260629	5.67	5.91	5.66	5.66	6800	5.66	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260629	24.48	24.48	23.91	23.99	245200	23.99	down	up	incorrect
AROW.US	Arrow Financial Corporation	20260629	40.85	41.24	40.295	41.13	89221	41.13	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260629	24.8	28.586	24	27.31	1006700	27.31	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260629	0.054	0.075	0.0486	0.0593	36688	0.0593	up	down	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20260629	26.77	27.18	26.12	26.76	1386200	26.76	down	up	incorrect
ARRY.US	Array Technologies Inc	20260629	7.17	7.3	6.745	7.24	8160800	7.24	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260629	1.14	1.18	1.03	1.1	766205	1.1	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260629	33.77	34.1	33.4	34.02	45487	34.02	up	up	correct
ARTW.US	Art's	20260629	2.61	2.6873	2.6	2.61	10196	2.61
ARVN.US	Arvinas Inc	20260629	8.1	8.62	8	8.29	954700	8.29	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260629	79.79	80.59	78.17	80.5	1656600	80.5	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260629	20.75	20.75	20.75	20.75	0	20.61
ASLE.US	AerSale Corporation	20260629	6.61	6.61	6.25	6.33	669200	6.33	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260629	26.76	27.13	25.95	26.96	236000	26.96	up	up	correct
ASML.US	ASML Holding N.V	20260629	1798.95	1886.12	1772.52	1883.11	1760518	1883.11	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260629	47.82	48.18	46.37	46.98	2162431	46.98	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260629	10.77	10.77	10.77	10.77	400	10.77
ASPCU.US	Alpha Capital Acquisition Company	20260629	10.85	10.85	10.85	10.85	0	10.85
ASPS.US	Altisource Portfolio Solutions S.A	20260629	7.075	7.795	7	7.35	22157	7.35	up	up	correct
ASPU.US	Aspen Group Inc	20260629	0.2772	0.2772	0.2772	0.2772	536	0.2772
ASRT.US	Assertio Holdings Inc	20260629	23.5	23.5	23.5	23.5	0	23.5
ASRV.US	AmeriServ Financial Inc	20260629	3.92	3.95	3.7916	3.86	5347	3.86	down	down	correct
ASTC.US	Astrotech Corporation	20260629	9.24	14.89	9.24	12.18	2337208	12.18	up	up	correct
ASTE.US	Astec Industries Inc	20260629	60.47	61.41	59.66	60.85	183300	60.85	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260629	4.21	4.21	4	4.01	780557	4.01	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260629	0.03	0.0303	0.03	0.0303	2568	0.0303	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260629	76.13	86.95	75.98	86.77	33358000	86.77	up	down	incorrect
ASUR.US	Asure Software Inc	20260629	7.98	7.98	7.75	7.78	92600	7.78	down	up	incorrect
ASYS.US	Amtech Systems Inc	20260629	19.56	20.71	18.29	20.59	406400	20.59	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260629	5.06	5.38	5.05	5.36	10553900	5.36	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260629	3.65	3.87	3.65	3.65	7700	3.65
ATEC.US	Alphatec Holdings Inc	20260629	9.35	9.57	9.02	9.5	4158000	9.5	up	up	correct
ATER.US	Aterian Inc	20260629	1.22	1.36	1.22	1.34	201200	1.34	up	up	correct
ATEX.US	Anterix Inc	20260629	89.77	99.2	87.995	98.24	815902	98.24	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260629	4.77	4.92	4.76	4.89	21700	4.89	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260629	108.85	110	97.36	104.27	305000	104.27	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260629	25.205	25.24	25.205	25.24	7200	24.8595	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260629	24.22	24.3	24.18	24.24	3200	24.24	up	up	correct
ATLO.US	Ames National Corporation	20260629	30.51	30.51	29.68	29.86	68700	29.86	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20260629	0.057	0.057	0.057	0.057	0	0.057
ATNI.US	ATN International Inc	20260629	27.09	27.93	26.58	27.69	86400	27.4	up	up	correct
ATOM.US	Atomera Incorporated	20260629	7.21	7.62	6.855	7.61	896700	7.61	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260629	1.9	2.04	1.89	1.98	181707	1.98	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260629	10.6	11.18	10.47	11.17	59800	11.17	up	up	correct
ATRC.US	AtriCure Inc	20260629	30.22	30.78	27.24	28.7	1973700	28.7	down	down	correct
ATRO.US	Astronics Corporation	20260629	84.26	85.89	83.24	85.66	546200	85.66	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260629	0.28	0.28	0.28	0.28	0	0.28
AUB.US	Atlantic Union Bankshares Corporation	20260629	41.66	42.28	41.52	42.27	1928300	42.27	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260629	28	28	27.25	27.25	1900	27.25	down	down	correct
AUDC.US	AudioCodes Ltd	20260629	9.41	9.53	9.33	9.46	108100	9.46	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260629	1.1	1.13	1.06	1.06	108296	1.06	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260629	17.36	17.47	16.142	16.79	3617400	16.79	down	down	correct
AUR.US	Aurora Innovation Inc	20260629	6.47	6.64	6.39	6.62	22939600	6.62	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260629	6.95	7.2	6.82	6.88	383195	6.88	down	down	correct
AUROW.US	Aurora Innovation Inc	20260629	0.36	0.38	0.36	0.3601	17795	0.3601	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260629	1.61	1.655	1.605	1.65	959824	1.65	up	up	correct
AUUD.US	Auddia Inc	20260629	1.3	1.3	1.22	1.26	199700	1.26	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20260629	8.64	8.75	8.52	8.66	1660100	8.66	up	up	correct
AVAV.US	AeroVironment Inc	20260629	143.6	146.94	139	139	3159800	139	down	down	correct
AVGO.US	Broadcom Inc	20260629	373.62	376.21	360.46	372.45	24285200	372.45	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260629	4.5	4.63	4.38	4.61	516300	4.61	up	up	correct
AVNW.US	Aviat Networks Inc	20260629	20.52	20.93	19.83	20.73	131200	20.73	up	up	correct
AVO.US	Mission Produce Inc	20260629	12.14	12.25	11.92	12.06	1221288	12.06	down	down	correct
AVPT.US	Avepoint Inc	20260629	10.98	11.36	10.98	11.07	3127400	11.07	up	up	correct
AVT.US	Avnet Inc	20260629	86.44	87.85	85.37	87.63	1315900	87.63	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260629	18.16	19.485	17.95	19.29	1580500	19.29	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260629	2.62	2.64	2.5	2.6	796800	2.6	down	down	correct
AWRE.US	Aware Inc	20260629	1.33	1.4	1.32	1.36	34000	1.36	up	up	correct
AXGN.US	AxoGen Inc	20260629	44.51	45.85	43.76	44.72	1167200	44.72	up	up	correct
AXON.US	Axon Enterprise Inc	20260629	487.29	524.78	486.03	510.6	1848000	510.6	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260629	244.08	248.154	236.47	241.12	1357600	241.12	down	down	correct
AXTI.US	AXT Inc	20260629	67.16	72.22	64.37	71.46	6465300	71.46	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260629	2.17	2.24	2.16	2.19	10400	2.19	up	up	correct
AZN.US	AstraZeneca PLC	20260629	189.25	191.13	188.45	190.95	1644300	190.95	up	up	correct
BAC.US	PQ	20260629	17.07	17.24	17.0005	17.18	197028	17.18	up	up	correct
BAND.US	Bandwidth Inc	20260629	57.74	61.59	56.545	60.89	1253652	60.89	up	up	correct
BANF.US	BancFirst Corporation	20260629	114.09	114.32	111.39	112.27	292200	111.78	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260629	26.95	27.09	26.55	26.59	1700	26.14	down	down	correct
BANR.US	Banner Corporation	20260629	67.52	67.94	66.15	66.3	345400	66.3	down	down	correct
BANX.US	StoneCastle Financial Corp	20260629	19.4	19.55	19.4	19.54	27900	19.392	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260629	2.61	2.71	2.51	2.66	15300	2.66	up	up	correct
BATRA.US	The Liberty Braves Group	20260629	56.51	57.25	56.12	56.47	46300	56.47	down	down	correct
BATRK.US	The Liberty Braves Group	20260629	52.04	52.828	51.34	51.38	1105400	51.38	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260629	6.23	6.35	5.83	6.01	2607400	6.01	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260629	11.53	11.87	11.4	11.86	263200	11.86	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260629	29.1	29.3	25.64	26.51	30600	26.51	down	down	correct
BBIG.US	Vinco Ventures Inc	20260629	0.0051	0.0051	0.0051	0.0051	3144	0.0051
BBIO.US	BridgeBio Pharma Inc	20260629	71.29	73.28	70.5	72.01	3263900	72.01	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20260629	1.39	1.39	1.34	1.38	17700	1.38	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20260629	36.05	36.3	35.3	36	327521	36	down	down	correct
BCAB.US	BioAtla Inc	20260629	3.63	3.91	3.63	3.83	20936	3.83	up	up	correct
BCBP.US	BCB Bancorp Inc	20260629	10.5	10.74	10.31	10.72	190800	10.72	up	up	correct
BCDA.US	BioCardia Inc	20260629	1.18	1.26	1.18	1.21	624000	1.21	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260629	0.95	0.98	0.9	0.9	7300	0.9	down	up	incorrect
BCML.US	BayCom Corp	20260629	32.21	32.76	32.12	32.7	110700	32.7	up	down	incorrect
BCOR.US	Blucora Inc	20260629	22	22.584	21.98	22.584	1900	22.584	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260629	17.74	17.74	17.57	17.6	4316	17.6	down	down	correct
BCPC.US	Balchem Corporation	20260629	169.6	171.86	167.74	169.21	263600	169.21	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260629	9.89	10.04	9.48	9.55	6533600	9.55	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260629	3.12	3.2	3.07	3.1	121600	3.1	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260629	4.1	4.235	4.1	4.15	783600	4.15	up	up	correct
BDSX.US	Biodesix Inc	20260629	23.33	24.34	22.35	23.81	161500	23.81	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260629	1.75	1.77	1.7	1.75	1154500	1.75
BEAM.US	Beam Therapeutics Inc	20260629	35.006	36.75	34.5	34.95	2894400	34.95	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260629	0.66	0.675	0.64	0.653	335700	0.653	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260629	0.028	0.028	0.028	0.028	171	0.028
BEEM.US	Beam Global	20260629	1.21	1.245	1.18	1.23	345200	1.23	up	up	correct
BELFA.US	Bel Fuse Inc	20260629	265.85	275.37	253.86	272.57	295800	272.5004	up	up	correct
BELFB.US	Bel Fuse Inc	20260629	309.59	316.93	298.57	315.65	427900	315.5709	up	down	incorrect
BFC.US	Bank First Corporation	20260629	147.58	148.33	145.37	147.81	107900	147.81	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260629	0.99	1.07	0.97	1.02	363400	1.02	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260629	0.063	0.063	0.063	0.063	18883	0.063
BFST.US	Business First Bancshares Inc	20260629	30.53	30.685	30.215	30.67	241800	30.67	up	up	correct
BHF.US	Brighthouse Financial Inc	20260629	63.37	63.57	63.06	63.57	279700	63.57	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260629	15.75	15.75	15.6	15.6	23700	15.6	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260629	10.44	10.54	10.43	10.52	37200	10.52	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260629	12.15	12.19	12.07	12.09	172100	12.09	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260629	14.95	14.99	14.91	14.97	38900	14.97	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260629	14.65	14.7	14.61	14.655	28900	14.655	up	up	correct
BIDU.US	Baidu Inc	20260629	109.21	112.26	108.15	112.18	4221900	112.18	up	up	correct
BIIB.US	Biogen Inc	20260629	215.74	219.72	214.08	216.63	1279800	216.63	up	up	correct
BILI.US	Bilibili Inc	20260629	16.89	17.05	16.74	16.86	1906000	16.86	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260629	0.33	0.361	0.32	0.332	288000	0.332	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260629	4.46	4.54	4.08	4.29	729133	4.29	down	down	correct
BIVI.US	BioVie Inc	20260629	1.98	2.03	1.9001	2.01	125256	2.01	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260629	2.91	2.91	1.13	1.44	2832700	1.44	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260629	58.78	59.74	57.64	59.38	474700	59.38	up	up	correct
BKNG.US	Booking Holdings Inc	20260629	185	186.5	181.79	182.41	8451400	182.41	down	down	correct
BKR.US	Baker Hughes Company	20260629	56.16	57.49	56.09	56.31	5859800	56.31	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260629	16.5	16.75	16.47	16.75	2067	16.5004	up	up	correct
BKYI.US	BIO	20260629	4.55	4.65	4.51	4.55	2200	4.55
BL.US	BlackLine Inc	20260629	28.8	29.12	27.34	28	1372300	28	down	down	correct
BLBD.US	Blue Bird Corporation	20260629	77.55	79.35	76.555	78.33	382300	78.33	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260629	3.63	3.78	3.55	3.73	8006100	3.73	up	up	correct
BLFS.US	BioLife Solutions Inc	20260629	28.95	30	27.88	28.3	3427700	28.3	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260629	1.19	1.19	1.08	1.13	98108	1.13	down	down	correct
BLKB.US	Blackbaud Inc	20260629	29.76	29.93	28.67	29.37	790900	29.37	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260629	8.79	9.19	8.48	9.16	2750000	9.16	up	up	correct
BLNK.US	Blink Charging Co	20260629	0.6007	0.6463	0.6	0.6288	1178816	0.6288	up	up	correct
BLRX.US	BioLineRx Ltd	20260629	3.25	3.25	3.06	3.1	10900	3.1	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260629	14.62	15.65	14.37	14.97	5498134	14.97	up	down	incorrect
BMBL.US	Bumble Inc	20260629	3.04	3.295	3.02	3.2	4833167	3.2	up	up	correct
BMEA.US	Biomea Fusion Inc	20260629	1.32	1.41	1.31	1.39	1192651	1.39	up	up	correct
BMRA.US	Biomerica Inc	20260629	1.77	1.78	1.73	1.77	3600	1.77
BMRC.US	Bank of Marin Bancorp	20260629	27.62	27.76	27.18	27.59	274800	27.59	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260629	59.41	59.43	56.84	57.67	1797300	57.67	down	down	correct
BNGO.US	Bionano Genomics Inc	20260629	1.15	1.19	1.13	1.17	211300	1.17	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260629	8.24	8.78	8.06	8.08	12900	8.08	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260629	12.32	12.74	12.04	12.7	98500	12.7	up	down	incorrect
BNTX.US	BioNTech SE	20260629	91.55	94.37	91.27	94.26	935600	94.26	up	up	correct
BOKF.US	BOK Financial Corporation	20260629	138.91	139.66	137.85	138.52	248000	138.52	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260629	4.41	4.41	3.9	3.905	79106	3.905	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260629	1.2	1.221	1.155	1.21	6500	1.21	up	down	incorrect
BOOM.US	DMC Global Inc	20260629	6.12	6.32	5.89	5.91	596700	5.91	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260629	4.54	4.54	4.45	4.5	8100	4.5	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260629	24.61	24.9	24.52	24.7	45600	24.7	up	up	correct
BOXL.US	Boxlight Corporation	20260629	4.28	4.652	3.91	4.6	139289	4.6	up	up	correct
BPOP.US	Popular Inc	20260629	165.13	167.38	164.07	164.85	583100	164.85	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260629	25.34	25.34	25.304	25.304	815	25.1759	down	down	correct
BPRN.US	The Bank of Princeton	20260629	38.08	38.08	37.32	37.87	13300	37.87	down	down	correct
BPTH.US	Bio	20260629	0.03	0.04	0.03	0.03	20900	0.03
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260629	15.75	15.96	15.75	15.95	8400	15.95	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260629	13.85	13.935	13.85	13.93	2800	13.93	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260629	15.3	15.35	15.251	15.265	9800	15.265	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260629	15.54	15.74	15.515	15.72	21900	15.72	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260629	1.76	1.76	1.68	1.72	9472	1.72	down	down	correct
BRID.US	Bridgford Foods Corporation	20260629	6.61	6.77	6.41	6.56	2100	6.56	down	up	incorrect
BRKR.US	Bruker Corporation	20260629	61	61.21	58.86	59.71	2039000	59.71	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260629	1.03	1.14	1.03	1.11	59800	1.11	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260629	0.3709	0.385	0.3616	0.37	259226	0.37	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260629	21.54	21.82	20.9	20.97	1725700	20.97	down	down	correct
BSBK.US	Bogota Financial Corp	20260629	9.105	9.14	9.08	9.14	1039	9.14	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260629	17.32	18.24	16.92	18.24	96713	18.24	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20260629	0.001	0.001	0.001	0.001	300100	0.001
BSRR.US	Sierra Bancorp	20260629	40.93	40.93	39.85	40.66	51600	40.66	down	down	correct
BSVN.US	Bank7 Corp	20260629	49.42	49.42	48.23	48.91	18400	48.91	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20260629	30.5	30.59	29.3	29.72	2430800	29.72	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260629	1.3	1.459	1.28	1.4	1135700	1.4	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260629	1.05	1.13	1.05	1.11	92450	1.11	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260629	0.199	0.199	0.199	0.199	0	0.199
BTBT.US	Bit Digital Inc	20260629	2.01	2.02	1.77	1.83	23048200	1.83	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260629	1.095	1.144	1.07	1.09	517600	1.09	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260629	0.1738	0.1738	0.118	0.134	8462	0.134	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260629	8.85	8.875	8.685	8.85	549600	8.795
BUSE.US	First Busey Corporation	20260629	29.58	29.65	29.28	29.53	890810	29.2703	down	down	correct
BVS.US	Bioventus Inc	20260629	9.8	9.905	9.44	9.78	583000	9.78	down	down	correct
BWAY.US	BrainsWay Ltd	20260629	14.9	15.325	14.52	15.17	114100	15.17	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260629	20.83	21.19	20.65	21.07	335700	21.07	up	up	correct
BWEN.US	Broadwind Inc	20260629	4.31	4.74	4.2134	4.715	305327	4.715	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260629	59.6	59.89	57.61	59.81	79580	59.81	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260629	29.92	30	29.16	29.6	155025	29.6	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260629	17.76	18.23	17.61	18.16	71200	18.16	up	up	correct
BYFC.US	Broadway Financial Corporation	20260629	10.25	10.25	10.07	10.07	1300	10.07	down	down	correct
BYND.US	Beyond Meat Inc	20260629	0.667	0.724	0.667	0.709	33089300	0.709	up	up	correct
BYRN.US	Byrna Technologies Inc	20260629	5.83	6.44	5.82	6.24	706500	6.24	up	down	incorrect
BYSI.US	BeyondSpring Inc	20260629	1.694	1.79	1.625	1.79	48200	1.79	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260629	13.32	13.57	12.925	12.97	3188800	12.97	down	down	correct
BZUN.US	Baozun Inc	20260629	2.78	2.87	2.71	2.85	127000	2.85	up	up	correct
CAAS.US	China Automotive Systems Inc	20260629	4.48	4.48	4.37	4.43	9900	4.43	down	down	correct
CABA.US	Cabaletta Bio Inc	20260629	3	3.205	2.983	3.11	5544100	3.11	up	up	correct
CAC.US	Camden National Corporation	20260629	54.17	54.43	53.42	53.96	91800	53.5391	down	down	correct
CACC.US	Credit Acceptance Corporation	20260629	627.47	640.3	620.79	638.23	137600	638.23	up	up	correct
CADCX.US	CADCX	20260629	23.7	23.7	23.7	23.7	0	23.551
CADEX.US	CADEX	20260629	23.79	23.79	23.79	23.79	0	23.623
CADFX.US	CION Ares Diversified Credit Fund W	20260629	24.04	24.04	24.04	24.04	0	23.875
CADL.US	Candel Therapeutics Inc. Common Stock	20260629	9.884	10.38	9.8	10.36	1488455	10.36	up	up	correct
CADSX.US	CADSX	20260629	23.91	23.91	23.91	23.91	0	23.752
CADUX.US	CADUX	20260629	24.01	24.01	24.01	24.01	0	23.835
CADWX.US	CADWX	20260629	23.86	23.86	23.86	23.86	0	23.696
CAKE.US	The Cheesecake Factory Incorporated	20260629	79.55	80	78	79.36	1077500	79.36	down	down	correct
CALA.US	Calithera Biosciences Inc	20260629	0.0004	0.0004	0.0004	0.0004	0	0.0004
CALM.US	Cal	20260629	79.41	80	77.8	79.34	736400	79.34	down	down	correct
CAMP.US	CalAmp Corp	20260629	4.2	4.5	4.07	4.44	157300	4.44	up	up	correct
CAMT.US	Camtek Ltd	20260629	156	161.71	151.55	157.32	821300	157.32	up	up	correct
CAN.US	Canaan Inc	20260629	0.305	0.305	0.285	0.298	5090500	0.298	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260629	27.01	27.05	23.46	23.8	3243500	23.8	down	up	incorrect
CAR.US	Avis Budget Group Inc	20260629	164.7	168	154.06	155.18	1372900	155.18	down	down	correct
CARE.US	Carter Bankshares Inc	20260629	33.4	33.51	32.89	33.32	577500	33.32	down	down	correct
CARG.US	CarGurus Inc	20260629	33.03	34.317	32.9	34	1469600	34	up	up	correct
CARV.US	Carver Bancorp Inc	20260629	1.32	1.4	1.32	1.4	10502	1.4	up	up	correct
CASH.US	Meta Financial Group Inc	20260629	87.37	90.03	85.48	86.42	224800	86.42	down	down	correct
CASS.US	Cass Information Systems Inc	20260629	51.57	51.89	50.58	51.32	73900	51.32	down	up	incorrect
CASY.US	Casey's General Stores Inc	20260629	792.81	804.66	765.62	780.24	751100	780.24	down	down	correct
CATY.US	Cathay General Bancorp	20260629	62.43	62.43	61.22	61.83	499700	61.83	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260629	20.6	20.6	20.03	20.26	419900	20.26	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260629	0.59	0.6	0.55	0.58	183700	0.58	down	down	correct
CBFV.US	CB Financial Services Inc	20260629	37.9	37.9	37.11	37.3	5085	37.3	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260629	18.32	19.21	17.88	18	431800	18	down	down	correct
CBNK.US	Capital Bancorp Inc	20260629	35.25	35.29	34.25	35.12	52400	35.12	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260629	240	246.25	227.15	231.51	1948600	231.51	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260629	51.76	54.24	51.5	53.94	1082800	53.6758	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260629	57.99	58.43	57.54	58.09	1368200	58.09	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260629	11.13	11.305	11.08	11.22	221420	10.88	up	up	correct
CCB.US	Coastal Financial Corporation	20260629	77.42	77.53	75.85	76.95	102479	76.95	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260629	49.8	50.25	48.99	49.66	99426	49.66	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260629	4.25	4.5	4.25	4.35	3120800	4.35	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260629	25.15	25.46	24.88	25.45	88200	25.257	up	up	correct
CCEL.US	Cryo	20260629	3.18	3.8	3.18	3.32	24400	3.32	up	down	incorrect
CCEP.US	Coca	20260629	101.38	102.73	100.21	101.38	1942400	101.38
CCLFX.US	CCLFX	20260629	10.47	10.47	10.47	10.47	0	10.47
CCNE.US	CNB Financial Corporation	20260629	33.85	33.94	32.65	33.86	149100	33.86	up	up	correct
CCNEP.US	CNB Financial Corporation	20260629	24.8	24.875	24.8	24.875	1500	24.875	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260629	13.69	13.84	12.33	13.14	1978900	13.14	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260629	13.22	13.22	13.2	13.21	218800	13.21	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260629	37.19	38.76	36.893	38.26	148400	38.26	up	up	correct
CCXI.US	ChemoCentryx Inc	20260629	15.26	16.8	15.01	16.4	8717300	16.4	up	up	correct
CD.US	Chindata Group Holdings Limited	20260629	4.83	5.1	4.63	4.8	362800	4.8	down	down	correct
CDLX.US	Cardlytics Inc	20260629	4.77	4.98	4.72	4.87	58800	4.87	up	down	incorrect
CDNA.US	CareDx Inc	20260629	28.75	29.58	28.75	29.28	498300	29.28	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20260629	381.48	387.19	371.37	372.72	2675600	372.72	down	down	correct
CDW.US	CDW Corporation	20260629	134.23	140.1	133.48	139.82	1936400	139.82	up	up	correct
CDXS.US	Codexis Inc	20260629	2.38	2.39	2.31	2.33	757000	2.33	down	down	correct
CDZI.US	Cadiz Inc	20260629	3.72	4.02	3.72	3.88	1194657	3.88	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260629	22.51	23.15	22.51	22.72	1200	22.1731	up	down	incorrect
CEDAX.US	CEDAX	20260629	21.28	21.28	21.28	21.28	0	21.28
CEDIX.US	Destra International & Event	20260629	21.3	21.3	21.3	21.3	0	21.3
CEDTX.US	CEDTX	20260629	21.14	21.14	21.14	21.14	0	21.14
CELC.US	Celcuity Inc	20260629	100	103.313	98.54	102.52	1032300	102.52	up	up	correct
CELH.US	Celsius Holdings Inc	20260629	29.88	30.12	28.95	29.79	8327800	29.79	down	down	correct
CELU.US	Celularity Inc	20260629	0.62	0.63	0.5817	0.6063	25751	0.6063	down	down	correct
CELUW.US	Celularity Inc	20260629	0.0035	0.0035	0.0026	0.0033	23358	0.0033	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260629	0.028	0.033	0.028	0.0305	10893	0.0305	up	up	correct
CENT.US	Central Garden & Pet Company	20260629	44.9	44.9	44.218	44.6	95026	44.6	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20260629	39	39.19	38.59	38.94	496700	38.94	down	up	incorrect
CENX.US	Century Aluminum Company	20260629	46.12	47.33	45.1	46.55	2156600	46.55	up	up	correct
CERS.US	Cerus Corporation	20260629	2.95	3.04	2.91	2.99	2341300	2.99	up	up	correct
CERT.US	Certara Inc	20260629	5.87	6.395	5.81	6.36	4879700	6.36	up	up	correct
CETX.US	Cemtrex Inc	20260629	3.02	3.13	2.8382	3.03	47133	3.03	up	up	correct
CEVA.US	CEVA Inc	20260629	42.67	43.51	39.82	43.03	534000	43.03	up	up	correct
CFBK.US	CF Bankshares Inc	20260629	31.21	31.64	31.1	31.41	111500	31.3209	up	up	correct
CFFI.US	C&F Financial Corporation	20260629	84.73	85.89	80.58	83.31	12882	83.31	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260629	8.47	8.49	8.33	8.46	797600	8.46	down	down	correct
CG.US	The Carlyle Group Inc	20260629	41.67	41.82	39.6	40.52	7883500	40.52	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260629	16.17	16.26	16.12	16.18	48700	16.18	up	up	correct
CGBD.US	TCG BDC Inc	20260629	10.87	10.9	10.735	10.86	591900	10.51	down	down	correct
CGC.US	Canopy Growth Corporation	20260629	0.95	1.01	0.95	0.994	6000000	0.994	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260629	22.25	22.25	22.25	22.25	0	21.858
CGEM.US	Cullinan Oncology Inc	20260629	18.41	18.87	17.857	18.42	990600	18.42	up	up	correct
CGEN.US	Compugen Ltd	20260629	2.09	2.17	2.09	2.16	257138	2.16	up	up	correct
CGNT.US	Cognyte Software Ltd	20260629	8.46	8.67	8.31	8.36	766972	8.36	down	down	correct
CGNX.US	Cognex Corporation	20260629	67.91	69.78	65.5	68.36	3635400	68.36	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260629	13.26	13.46	13.11	13.39	18500	13.2999	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260629	1.11	1.14	1.05	1.09	1817800	1.09	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20260629	15.3	16	14.86	15.88	35300	15.88	up	up	correct
CHCO.US	City Holding Company	20260629	132.77	133.12	130.57	131.75	255800	130.8957	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20260629	89.73	91.31	88.01	90.87	1304100	90.87	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260629	95.02	96.73	94.78	95.29	573400	95.29	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260629	13	13.2	12.89	13.14	452600	13.0459	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260629	131.94	132.29	128.34	128.75	1096600	128.75	down	down	correct
CHMG.US	Chemung Financial Corporation	20260629	75.38	75.38	72.22	74.6	27800	74.6	down	down	correct
CHNR.US	China Natural Resources Inc	20260629	3.96	4.07	3.8	4.07	7400	4.07	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260629	1.5	1.53	1.43	1.45	1055800	1.45	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260629	179.33	185.08	178.87	184.75	1141700	184.75	up	up	correct
CHSCL.US	CHS Inc	20260629	25.28	25.33	25.21	25.27	54800	25.27	down	down	correct
CHSCM.US	CHS Inc	20260629	24.32	24.474	24.15	24.27	30000	24.27	down	down	correct
CHSCN.US	CHS Inc	20260629	24.84	24.879	24.7	24.81	36700	24.81	down	down	correct
CHSCO.US	CHS Inc	20260629	25.62	25.89	25.57	25.7	54200	25.7	up	up	correct
CHSCP.US	CHS Inc	20260629	26.8	26.92	26.61	26.9	19200	26.9	up	up	correct
CHTR.US	Charter Communications Inc	20260629	168.11	168.11	143.32	146.17	12661000	146.17	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260629	8.75	8.81	8.7	8.77	143900	8.7103	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260629	13.26	13.43	13.16	13.41	122900	13.312	up	up	correct
CIFR.US	Cipher Mining Inc	20260629	26.345	26.88	23.29	24.83	20269516	24.83	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260629	92.79	93.9	89.25	92.78	434900	92.63	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260629	183.39	186.36	182.52	186.16	693500	186.16	up	up	correct
CIVB.US	Civista Bancshares Inc	20260629	28.53	28.53	27.7	28.43	165300	28.43	down	down	correct
CIZN.US	Citizens Holding Company	20260629	9.61	9.61	9.61	9.61	200	9.61
CLAR.US	Clarus Corporation	20260629	3.15	3.33	3.09	3.24	315800	3.24	up	up	correct
CLBK.US	Columbia Financial Inc	20260629	20.88	21.07	20.56	21.03	431733	9.5591	up	up	correct
CLBT.US	Cellebrite DI	20260629	14.02	14.25	13.92	14.18	1906800	14.18	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260629	35.32	37.54	34.66	37.44	1579600	37.44	up	up	correct
CLFD.US	Clearfield Inc	20260629	38.18	39.06	37.04	38.75	165200	38.75	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260629	0.333	0.39	0.321	0.367	108300	0.367	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260629	3.55	3.69	3.5	3.64	6300	3.64	up	up	correct
CLLS.US	Cellectis S.A	20260629	2.79	3	2.79	2.94	22000	2.94	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260629	35.23	36.68	35.2	35.83	770800	35.83	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260629	1.85	1.95	1.85	1.9	1644900	1.9	up	up	correct
CLNN.US	Clene Inc	20260629	6.13	6.43	6.08	6.34	106300	6.34	up	up	correct
CLOV.US	Clover Health Investments Corp	20260629	5.41	5.59	5.22	5.31	8461889	5.31	down	down	correct
CLPS.US	CLPS Incorporation	20260629	0.91	0.91	0.841	0.842	17500	0.842	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260629	18.47	19.63	18.43	19.43	877900	19.43	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260629	2.58	2.7	2.5205	2.6	184423	2.6	up	up	correct
CLRO.US	ClearOne Inc	20260629	3.11	3.35	3.11	3.35	6800	3.35	up	up	correct
CLSK.US	CleanSpark Inc	20260629	16.59	16.95	14.88	15.37	18788900	15.37	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260629	16.51	16.51	16.51	16.51	600	16.51
CLVR.US	Clever Leaves Holdings Inc	20260629	0.0002	0.0002	0.0002	0.0002	0	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20260629	1.46	1.49	1.45	1.45	51782	1.45	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260629	14.44	14.53	13.85	14.41	466900	14.41	down	down	correct
CMCSA.US	Comcast Corporation	20260629	27.05	27.1	24.17	24.22	135440100	23.8944	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260629	3.14	3.47	3.04	3.21	23000	3.21	up	up	correct
CME.US	CME Group Inc	20260629	224.07	225.23	218.31	218.58	5083700	218.58	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260629	1.57	1.645	1.57	1.62	12200	1.62	up	up	correct
CMPR.US	Cimpress plc	20260629	92.24	98.78	91.29	98.35	181500	98.35	up	up	correct
CMPS.US	COMPASS Pathways plc	20260629	14.65	15.4	14.27	15.07	3601557	15.07	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260629	2.08	2.17	2.07	2.16	2836724	2.16	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260629	2.1	2.11	2.02	2.04	718400	2.04	down	down	correct
CNDT.US	Conduent Incorporated	20260629	1.32	1.34	1.28	1.28	1031300	1.28	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20260629	0.9	1.42	0.9	1.21	3923800	1.21	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20260629	0.43	0.505	0.35	0.487	695600	0.487	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260629	33.29	33.29	32.9	33.16	523400	33.16	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260629	24.92	24.98	24.92	24.98	6100	24.98	up	up	correct
CNRLX.US	CNRLX	20260629	16.77	16.77	16.77	16.77	0	16.77
CNROX.US	CNROX	20260629	4.36	4.36	4.36	4.36	0	4.36
CNSP.US	CNS Pharmaceuticals Inc	20260629	4.1	4.39	4	4.15	11200	4.15	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260629	2.26	2.405	2.16	2.38	403574	2.38	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260629	0.582	0.591	0.555	0.577	3530800	0.577	down	down	correct
CNTY.US	Century Casinos Inc	20260629	1.33	1.33	1.29	1.3	37637	1.3	down	down	correct
CNXC.US	Concentrix Corporation	20260629	25.49	25.7	23.68	25.23	3942500	24.816	down	down	correct
CNXN.US	PC Connection Inc	20260629	71.15	73.42	70.99	72.28	211400	72.28	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260629	73.1	74.64	70.221	72.53	1646600	72.53	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260629	1	1.05	0.99	1.03	52200	1.03	up	up	correct
CODA.US	Coda Octopus Group Inc	20260629	9.65	9.84	9.36	9.55	133100	9.55	down	down	correct
CODX.US	Co	20260629	3.02	3.188	2.96	2.98	171814	2.98	down	down	correct
COF.US	PN	20260629	15.26	15.48	15.22	15.43	127421	15.43	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260629	32.98	33.98	32.6	33.86	137371	33.86	up	up	correct
COGT.US	Cogent Biosciences Inc	20260629	37.64	39.045	37.03	38.74	3216033	38.74	up	up	correct
COHR.US	Coherent Inc	20260629	379.09	391.47	341.68	391.22	7860000	391.22	up	up	correct
COHU.US	Cohu Inc	20260629	62.91	68.2	61.39	68.12	1244300	68.12	up	up	correct
COIN.US	Coinbase Global Inc	20260629	150.82	152.44	145.29	151.65	7141100	151.65	up	up	correct
COKE.US	Coca	20260629	187.69	192.54	187.41	192.28	415700	192.0106	up	up	correct
COLB.US	Columbia Banking System Inc	20260629	32.08	32.21	31.72	31.99	2640100	31.99	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260629	36.33	36.39	35.21	35.98	510870	35.98	down	down	correct
COLM.US	Columbia Sportswear Company	20260629	64.15	64.16	61.24	61.64	606100	61.64	down	down	correct
COMS.US	COMSovereign Holding Corp	20260629	0.0014	0.0014	0.0014	0.0014	0	0.0014
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260629	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260629	5.56	5.56	5.11	5.56	122600	5.56
CORT.US	Corcept Therapeutics Incorporated	20260629	87.44	89.24	86.59	87.89	864900	87.89	up	up	correct
COST.US	Costco Wholesale Corporation	20260629	958.55	969.86	942.38	946.68	2450035	945.1773	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260629	16.28	16.28	15.25	16.27	2400	16.2	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260629	6.75	6.9316	6.62	6.84	49652	5.398	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260629	0.099	0.117	0.096	0.1	660020	1	up	up	correct
CPRDX.US	CPRDX	20260629	11.37	11.37	11.37	11.37	0	11.305
CPREX.US	CPREX	20260629	11.37	11.37	11.37	11.37	0	11.303
CPRSX.US	CPRSX	20260629	11.37	11.37	11.37	11.37	0	11.313
CPRT.US	Copart Inc	20260629	30.32	30.53	28.08	28.1	18101100	28.1	down	up	incorrect
CPRTX.US	CPRTX	20260629	11.35	11.35	11.35	11.35	0	11.293
CPRX.US	Catalyst Pharmaceuticals Inc	20260629	31.47	31.47	31.43	31.46	1752900	31.46	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20260629	5.71	5.81	5.27	5.57	723800	5.57	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260629	9.8	9.9	9.31	9.53	38000	9.53	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260629	13.04	13.2	12.98	13.09	84400	12.9497	up	up	correct
CRAI.US	CRA International Inc	20260629	148.33	148.58	143.67	144.03	183400	144.03	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260629	8.72	9	8.58	8.98	418400	8.98	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20260629	1.7	1.825	1.67	1.77	2810336	1.77	up	down	incorrect
CRCT.US	Cricut Inc	20260629	4.6	4.6	4.435	4.44	441100	4.3395	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20260629	1.24	1.34	1.24	1.27	945500	1.27	up	down	incorrect
CRDFX.US	CRDFX	20260629	22.25	22.25	22.25	22.25	0	21.669
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260629	22.25	22.25	22.25	22.25	0	21.816
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260629	1.05	1.065	1.02	1.03	341700	1.03	down	up	incorrect
CRDLX.US	CRDLX	20260629	22.24	22.24	22.24	22.24	0	21.834
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260629	22.25	22.25	22.25	22.25	0	21.829
CREDX.US	CREDX	20260629	7.99	7.99	7.99	7.99	0	7.93
CREG.US	China Recycling Energy Corporation	20260629	2.15	2.19	2.08	2.17	38300	2.17	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260629	11.18	11.37	11.15	11.18	182900	11.18
CREX.US	Creative Realities Inc	20260629	3.65	4.12	3.52	4.06	189600	4.06	up	up	correct
CRIS.US	Curis Inc	20260629	0.32	0.45	0.31	0.44	1907160	8.8	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260629	0.001	0.001	0.001	0.001	0	0.001
CRMD.US	CorMedix Inc	20260629	7.72	7.95	7.5	7.64	1283500	7.64	down	down	correct
CRMT.US	America's Car	20260629	2.51	2.64	2.43	2.56	721600	2.56	up	up	correct
CRNC.US	Cerence Inc	20260629	10.64	11.065	10.514	10.85	815300	10.85	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260629	2.36	2.48	2.29	2.47	797352	2.47	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260629	36.39	37.31	35.74	36.94	883700	36.94	up	up	correct
CRON.US	Cronos Group Inc	20260629	2.82	2.86	2.77	2.85	904100	2.85	up	up	correct
CROX.US	Crocs Inc	20260629	126.92	127.62	125.05	125.33	1004600	125.33	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260629	55.12	57.91	53.74	56.35	1844500	56.35	up	up	correct
CRSR.US	Corsair Gaming Inc	20260629	8.74	9.275	8.52	9.25	1913000	9.25	up	up	correct
CRTO.US	Criteo S.A	20260629	17.87	18.76	17.33	18.6	503700	18.6	up	up	correct
CRUS.US	Cirrus Logic Inc	20260629	145.67	148.17	142.4	146.35	816200	146.35	up	up	correct
CRVL.US	CorVel Corporation	20260629	63.32	63.83	61.58	61.65	236900	61.65	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260629	13.39	14.5	13.32	14.48	1495800	14.48	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260629	709.5	755.98	704.12	742.91	19759292	185.7275	up	up	correct
CRWS.US	Crown Crafts Inc	20260629	2.8	2.9	2.8	2.85	44000	2.85	up	up	correct
CSBR.US	Champions Oncology Inc	20260629	6.75	6.75	6.08	6.43	4700	6.43	down	down	correct
CSCO.US	Cisco Systems Inc	20260629	114.98	118.18	114.73	117.7	22447200	117.2613	up	down	incorrect
CSGP.US	CoStar Group Inc	20260629	30.61	30.71	29.2	29.32	5599300	29.32	down	down	correct
CSIQ.US	Canadian Solar Inc	20260629	15.58	15.61	13.85	14.76	2634400	14.76	down	down	correct
CSPI.US	CSP Inc	20260629	8.27	8.34	7.7	7.9	113400	7.9	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260629	20.13	20.32	19.97	20.29	161836	20.1567	up	up	correct
CSTE.US	Caesarstone Ltd	20260629	2.13	2.3885	2.07	2.17	295714	2.17	up	up	correct
CSTL.US	Castle Biosciences Inc	20260629	24.35	24.8	24.21	24.32	324300	24.32	down	down	correct
CSWC.US	Capital Southwest Corporation	20260629	23.15	23.58	23.1	23.52	661100	23.3297	up	down	incorrect
CSX.US	CSX Corporation	20260629	47.82	48.42	47.62	48.01	10033200	48.01	up	up	correct
CTAS.US	Cintas Corporation	20260629	172.15	172.71	168.15	169.08	1707700	169.08	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260629	72.06	72.4	71.43	72.24	94000	72.24	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260629	4.46	4.525	4.34	4.34	1148530	4.34	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260629	3.39	3.81	3.36	3.74	6969900	3.74	up	up	correct
CTRE.US	CareTrust REIT Inc	20260629	40.48	40.48	39.505	40.47	3237700	40.08	down	up	incorrect
CTRM.US	Castor Maritime Inc	20260629	2.14	2.14	2.05	2.12	27200	2.12	down	down	correct
CTRN.US	Citi Trends Inc	20260629	58.21	58.62	54.38	55.91	224500	55.91	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260629	40.62	41.03	38.68	38.74	10242700	38.74	down	down	correct
CTSO.US	Cytosorbents Corporation	20260629	0.4	0.436	0.35	0.382	150100	0.382	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260629	0.545	0.59	0.545	0.579	235300	0.579	up	up	correct
CUE.US	Cue Biopharma Inc	20260629	26	30.75	25.85	30.43	163511	30.43	up	up	correct
CUEN.US	Cuentas Inc	20260629	0.3	0.3499	0.23	0.28	13245	0.28	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260629	15.35	15.4	15.35	15.4	1100	15.4	up	up	correct
CURI.US	CuriosityStream Inc	20260629	2.57	2.7	2.55	2.69	307600	2.69	up	up	correct
CVBF.US	CVB Financial Corp	20260629	22.35	22.48	22.16	22.4	1732600	22.1979	up	down	incorrect
CVCO.US	Cavco Industries Inc	20260629	611.19	618.29	601.96	613.83	103900	613.83	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260629	4.51	4.76	4.29	4.62	813900	4.62	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260629	44.53	45.42	44.14	45.34	157400	45.34	up	down	incorrect
CVLT.US	Commvault Systems Inc	20260629	140.76	144.99	140.59	144.18	1021300	144.18	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260629	5.78	6.01	5.55	5.94	343600	5.94	up	up	correct
CVV.US	CVD Equipment Corporation	20260629	6.51	7.01	6.39	6.79	51100	6.79	up	up	correct
CWBC.US	Community West Bancshares	20260629	26.77	26.94	26.53	26.77	543700	26.77
CWCO.US	Consolidated Water Co. Ltd	20260629	29.6	29.71	28.9	29.32	102671	29.1809	down	down	correct
CWST.US	Casella Waste Systems Inc	20260629	93.66	94.86	92.22	94.28	627300	94.28	up	down	incorrect
CXDO.US	Crexendo Inc	20260629	7.33	7.72	7.31	7.47	531600	7.47	up	up	correct
CYAN.US	Cyanotech Corporation	20260629	0.52	0.52	0.52	0.52	0	0.52
CYCN.US	Cyclerion Therapeutics Inc	20260629	3.34	3.413	3.34	3.355	8100	3.355	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260629	16.27	16.49	15.85	16.28	964700	16.28	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20260629	85	87.35	84.51	87.26	3635300	87.26	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260629	23.32	23.48	22.88	23.37	99400	23.37	up	up	correct
CZR.US	Caesars Entertainment Inc	20260629	30.15	30.18	29.77	29.82	4309900	29.82	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260629	23.33	23.69	22.92	23.42	78300	23.42	up	up	correct
DAKT.US	Daktronics Inc	20260629	19.63	20.53	19.63	20.19	1148500	20.19	up	up	correct
DARE.US	Daré Bioscience Inc	20260629	2.06	2.12	2	2.1	117200	2.1	up	up	correct
DBGI.US	Digital Brands Group Inc	20260629	0.0173	0.0193	0.0173	0.0183	372500	0.732	up	up	correct
DBVT.US	DBV Technologies S.A	20260629	16.86	17.245	15.95	16	507700	16	down	down	correct
DBX.US	Dropbox Inc	20260629	26.96	27.71	26.751	27.4	3236600	27.4	up	up	correct
DCBO.US	Docebo Inc	20260629	17.8	17.8	17.0301	17.37	47574	17.37	down	down	correct
DCGO.US	DocGo Inc	20260629	0.52	0.56	0.51	0.516	903200	0.516	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260629	40.34	40.49	39.48	40.49	291600	40.2441	up	up	correct
DCTH.US	Delcath Systems Inc	20260629	12.95	13.19	12.85	12.95	640600	12.95
DDOG.US	Datadog Inc	20260629	245	252.25	240.13	248.57	5300300	248.57	up	up	correct
DFH.US	Dream Finders Homes Inc	20260629	17.16	17.67	16.51	17.4	906576	17.4	up	up	correct
DGICA.US	Donegal Group Inc	20260629	18.69	18.96	18.29	18.83	156200	18.83	up	up	correct
DGICB.US	Donegal Group Inc	20260629	23.6	23.6	23.6	23.6	764	23.6
DGII.US	Digi International Inc	20260629	70.89	73.57	70.17	73.23	559600	73.23	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260629	0.67	0.739	0.67	0.718	739300	0.718	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20260629	9.46	9.62	9.36	9.61	2059600	9.5995	up	up	correct
DHCNI.US	DHCNI	20260629	17.95	18.03	17.52	17.86	25000	17.5163	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260629	18.178	18.42	18.03	18.29	13227	18.29	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260629	5.24	5.67	5.24	5.44	363700	5.44	up	up	correct
DIOD.US	Diodes Incorporated	20260629	104.19	104.81	97.81	103.91	687000	103.91	down	down	correct
DJCO.US	Daily Journal Corporation	20260629	572.06	593.41	556.26	593.16	43000	593.16	up	up	correct
DKNG.US	DraftKings Inc	20260629	25.94	26.35	25.23	25.8	11266900	25.8	down	down	correct
DLHC.US	DLH Holdings Corp	20260629	5.25	5.5	5.18	5.3	32800	5.3	up	down	incorrect
DLO.US	DLocal Limited Class A Common Shares	20260629	12.56	13.35	12.545	12.85	3351144	12.85	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20260629	1.12	1.2	1.12	1.17	37900	1.17	up	up	correct
DLTH.US	Duluth Holdings Inc	20260629	4.23	4.76	4.23	4.65	320700	4.65	up	up	correct
DLTR.US	Dollar Tree Inc	20260629	123.33	125.19	121.48	122.62	8611200	122.62	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260629	6.55	7.27	6.475	7.22	395100	7.22	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260629	25.5	25.83	25.31	25.31	81862	25.31	down	down	correct
DMRC.US	Digimarc Corporation	20260629	7.8	8.36	7.59	7.88	185172	7.88	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260629	25.38	26.19	25.36	25.89	2176800	25.89	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260629	3.55	3.58	3.39	3.47	4942400	3.47	down	down	correct
DOCU.US	DocuSign Inc	20260629	45.93	46.38	44.9	45.04	3575200	45.04	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260629	1.1	1.12	1.1	1.11	12700	1.11	up	up	correct
DOMO.US	Domo Inc	20260629	2.87	3.205	2.83	2.85	2319000	2.85	down	down	correct
DORM.US	Dorman Products Inc	20260629	133.37	134.01	129.48	132.56	292600	132.56	down	up	incorrect
DOX.US	Amdocs Limited	20260629	52.41	53	51.27	51.45	1253000	50.881	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260629	4.58	4.69	4.47	4.68	23100	4.68	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260629	5.04	5.2	4.97	5.14	630631	5.14	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260629	16.67	16.7	16.41	16.7	7300	15.9958	up	up	correct
DRIO.US	DarioHealth Corp	20260629	7	7	6.3	6.8	12854	6.8	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260629	1.26	1.37	1.24	1.3	186300	1.3	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260629	0.0183	0.0183	0.0183	0.0183	0	0.0183
DRVN.US	Driven Brands Holdings Inc	20260629	13.92	14.025	13.75	13.97	738400	13.97	up	down	incorrect
DSAC.US	Duddell Street Acquisition Corp	20260629	10.1	10.1	10.1	10.1	8700	10.1
DSGN.US	Design Therapeutics Inc	20260629	13.48	14.39	13.32	14.24	1495200	14.24	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20260629	71.23	72.13	69.2	69.52	669500	69.52	down	down	correct
DSP.US	Viant Technology Inc	20260629	11.91	13.21	11.85	13.11	507550	13.11	up	up	correct
DSWL.US	Deswell Industries Inc	20260629	3.76	3.98	3.76	3.98	57500	3.6715	up	up	correct
DTIL.US	Precision BioSciences Inc	20260629	7.28	7.941	7.165	7.92	774600	7.92	up	up	correct
DTSS.US	Datasea Inc	20260629	0.74	0.7768	0.7	0.747	42099	0.747	up	up	correct
DTST.US	Data Storage Corporation	20260629	3.39	3.44	3.18	3.33	20600	3.33	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260629	0.669	0.73	0.649	0.668	187800	0.668	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260629	121.93	123.8	114.58	116.03	1684300	116.03	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260629	11.53	12.0366	11.3301	11.71	497039	11.71	up	up	correct
DWSN.US	Dawson Geophysical Company	20260629	5.38	5.74	5.33	5.66	255700	5.66	up	up	correct
DXCM.US	DexCom Inc	20260629	69.67	71.06	69.46	69.98	3978700	69.98	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260629	0.65	0.66	0.62	0.66	381100	0.66	up	up	correct
DXPE.US	DXP Enterprises Inc	20260629	161.75	165.59	156.34	162.97	255900	162.97	up	up	correct
DXYN.US	The Dixie Group Inc	20260629	0.3502	0.3802	0.3502	0.3802	1104	0.3802	up	up	correct
DYAI.US	Dyadic International Inc	20260629	0.85	0.89	0.85	0.88	124300	0.88	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260629	20.85	21.35	20.435	21.26	2172600	21.26	up	up	correct
EA.US	Electronic Arts Inc	20260629	205.25	205.39	204.93	205.05	1432600	205.05	down	down	correct
EBAY.US	eBay Inc	20260629	109	111.4	108.41	110.8	2046800	110.8	up	up	correct
EBC.US	Eastern Bankshares Inc	20260629	21.97	22.125	21.855	22.07	2210400	22.07	up	up	correct
EBET.US	Esports Technologies Inc	20260629	0.0002	0.0002	0.0002	0.0002	9647	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260629	23.79	24	23.04	23.66	161700	23.66	down	down	correct
EBON.US	Ebang International Holdings Inc	20260629	1.83	2.39	1.83	2.11	20800	2.11	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260629	100.15	102.68	99.22	100.84	10408300	100.84	up	up	correct
ECOR.US	electroCore Inc	20260629	7.99	8.5	7.7	8.12	129000	8.12	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20260629	90.13	92.93	88.83	92.82	391200	92.82	up	down	incorrect
EDAP.US	EDAP TMS S.A	20260629	5.11	5.17	5	5.145	37979	5.145	up	down	incorrect
EDIT.US	Editas Medicine Inc	20260629	2.87	3.23	2.87	3.2	3038300	3.2	up	down	incorrect
EDRY.US	EuroDry Ltd	20260629	22.4	22.87	20.765	22.14	36481	22.14	down	down	correct
EDSA.US	Edesa Biotech Inc	20260629	8.1	8.16	7.55	7.67	75000	7.67	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260629	0.99	1.03	0.98	1.01	7355	1.01	up	up	correct
EDUC.US	Educational Development Corporation	20260629	1.5	1.55	1.5	1.52	29600	1.52	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260629	70.67	72.44	69.52	72.35	641100	72.35	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260629	3.15	3.33	3.02	3.05	23700	3.05	down	down	correct
EFOI.US	Energy Focus Inc	20260629	2.95	3.1499	2.95	3.13	23188	3.13	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260629	66.43	66.65	65.36	66.11	248000	66.11	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260629	0.0006	0.0006	0.0006	0.0006	250	0.0006
EGAN.US	eGain Corporation	20260629	6.52	6.7289	6.38	6.4	152609	6.4	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260629	28.97	29.23	28.25	28.54	510900	28.54	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260629	30.62	30.67	30.31	30.5561	1760	30.5561	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260629	0.67	0.67	0.67	0.67	0	0.67
EH.US	EHang Holdings Limited	20260629	6.19	6.4	5.965	6.33	1007000	6.33	up	up	correct
EHTH.US	eHealth Inc	20260629	1.53	1.56	1.42	1.47	759157	1.47	down	down	correct
EIOAX.US	EIOAX	20260629	8.03	8.03	8.03	8.03	0	8.03
EIOMX.US	EIOMX	20260629	7.9	7.9	7.9	7.9	0	7.9
EJH.US	E	20260629	1.64	1.65	1.605	1.65	1584	1.65	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260629	3.78	4.1	3.76	3.88	2222200	3.88	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260629	11.94	13.3	11	11.93	71400	11.93	down	down	correct
ELSE.US	Electro	20260629	7.66	7.67	7.66	7.66	2600	7.66
ELTK.US	Eltek Ltd	20260629	9.26	9.26	9.12	9.12	900	9.12	down	down	correct
ELYS.US	Elys Game Technology Corp	20260629	0.0001	0.0001	0.0001	0.0001	2536	0.0001
EML.US	The Eastern Company	20260629	24.5	26	24.49	25.99	42200	25.99	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260629	0.571	0.6	0.563	0.58	14947	8.7	up	up	correct
ENPH.US	Enphase Energy Inc	20260629	47.97	48.96	45.43	48.34	5696200	48.34	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260629	0.3	0.305	0.289	0.297	604000	0.297	down	down	correct
ENSG.US	The Ensign Group Inc	20260629	164.19	164.34	157.39	158.19	833200	158.125	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260629	14.02	14.73	13.94	14.51	342573	14.51	up	up	correct
ENTG.US	Entegris Inc	20260629	161.52	171.34	154.67	171.04	3564300	171.04	up	up	correct
ENTX.US	Entera Bio Ltd	20260629	1.59	1.66	1.51	1.65	473965	1.65	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260629	1.44	1.52	1.36	1.375	184900	1.375	down	down	correct
ENVX.US	Enovix Corporation	20260629	6.04	6.22	5.751	6.1	4796700	6.1	up	up	correct
EOLS.US	Evolus Inc	20260629	7.06	7.18	6.955	7.13	670000	7.13	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260629	6.02	6.23	5.75	6.09	16871900	6.09	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260629	5.43	5.53	5.37	5.49	293102	5.49	up	up	correct
EQ.US	Equillium Inc	20260629	3.05	3.12	2.98	3.08	446900	3.08	up	up	correct
EQBK.US	Equity Bancshares Inc	20260629	49.3	49.5	48.12	49.11	163200	48.93	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260629	1097.1	1106.46	1075.3101	1085.17	478400	1085.17	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260629	15.91	18.39	15.84	18.29	7991600	18.29	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260629	11.02	11.15	10.86	11.15	6714200	11.15	up	up	correct
ERIE.US	Erie Indemnity Company	20260629	237.45	241.32	235.15	237.51	193100	236.1586	up	up	correct
ERII.US	Energy Recovery Inc	20260629	8.96	9	8.75	8.81	875500	8.81	down	down	correct
ESCA.US	Escalade Incorporated	20260629	19.18	19.18	18	18.9	46571	18.7488	down	down	correct
ESEA.US	Euroseas Ltd	20260629	66.52	67.51	65.53	66.5	58541	66.5	down	down	correct
ESLT.US	Elbit Systems Ltd	20260629	727.79	736.48	721.04	732.66	122200	732.66	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20260629	3.17	3.17	3.15	3.15	5734000	3.15	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260629	118.55	119.31	115.68	118.75	86400	118.75	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20260629	31.45	31.475	31.45	31.475	500	31.475	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260629	87.03	89.53	85.83	87.42	540800	87.42	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260629	35.66	36.95	34.85	36.73	667100	36.73	up	up	correct
ETSY.US	Etsy Inc	20260629	79.22	80.41	78.2	79.66	3412645	79.66	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260629	9.45	9.82	9.45	9.69	147500	9.69	up	up	correct
EVER.US	EverQuote Inc	20260629	23.18	23.75	22.66	23.33	827500	23.33	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260629	0.009	0.009	0.008	0.008	32400	0.008	down	down	correct
EVGN.US	Evogene Ltd	20260629	0.39	0.44	0.39	0.43	278100	0.43	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260629	1.78	1.905	1.77	1.88	4318600	1.88	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260629	0.008	0.013	0.005	0.012	1605100	0.012	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260629	5.51	5.7	5.45	5.61	3085000	5.61	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260629	0.009	0.0191	0.009	0.0105	46505	0.0105	up	up	correct
EVOL.US	Evolving Systems Inc	20260629	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260629	129.73	130.76	128.3	129.09	846400	129.09	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260629	41.5	42.07	39.5	40.92	1932500	40.92	down	down	correct
EXC.US	Exelon Corporation	20260629	47.51	47.52	46.86	47.15	8001600	47.15	down	down	correct
EXEL.US	Exelixis Inc	20260629	55	55.91	53.91	54.28	2587700	54.28	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260629	1.68	1.79	1.625	1.76	2767000	1.76	up	up	correct
EXLS.US	ExlService Holdings Inc	20260629	26.58	26.92	25.29	25.57	3812500	25.57	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260629	160.01	163	159.67	161.97	951500	161.97	up	up	correct
EXPE.US	Expedia Group Inc	20260629	265	271.59	262.14	265.28	1520400	265.28	up	up	correct
EXPO.US	Exponent Inc	20260629	60.88	61.43	59.69	59.7	514500	59.7	down	down	correct
EXTR.US	Extreme Networks Inc	20260629	31.62	32.43	30.57	31.98	2329418	31.98	up	up	correct
EYE.US	National Vision Holdings Inc	20260629	18.86	18.98	18.385	18.785	1919100	18.785	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260629	35.465	35.5	35.465	35.5	122	35.3636	up	up	correct
EYES.US	Second Sight Medical Products Inc	20260629	25.47	25.5	25.44	25.46	1700	25.46	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260629	13.77	14.19	13.43	14.11	1579300	14.11	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260629	1.31	1.345	1.28	1.33	58000	1.33	up	up	correct
EZPW.US	EZCORP Inc	20260629	32.95	33.39	31.71	33.32	1389200	33.32	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260629	17.73	18.17	17.505	18.12	2175828	18.12	up	up	correct
FAMI.US	Farmmi Inc	20260629	0.28	0.29	0.27	0.28	10146400	0.28
FANG.US	Diamondback Energy Inc	20260629	180.26	182.15	179.61	180.54	2387600	180.54	up	up	correct
FAST.US	Fastenal Company	20260629	47.1	47.49	46.82	47.4	8366100	47.4	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20260629	2.17	2.4799	2.075	2.42	5898187	2.42	up	up	correct
FB.US	Meta Platforms Inc.	20260629	44.325	44.423	44.2	44.423	1500	44.423	up	up	correct
FBIO.US	Fortress Biotech Inc	20260629	2.85	2.95	2.73	2.95	534800	2.95	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260629	20.11	20.11	20.05	20.08	5300	20.08	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260629	63.2	63.57	62.4	63.21	51400	63.21	up	up	correct
FBNC.US	First Bancorp	20260629	63.23	64.205	62.74	64.05	342971	63.81	up	up	correct
FBRT.US	PE	20260629	19.55	19.7299	19.5	19.63	51020	19.1613	up	up	correct
FBRX.US	Forte Biosciences Inc	20260629	20.73	22.305	20.51	21.32	474500	21.32	up	up	correct
FCAP.US	First Capital Inc	20260629	64.95	66.11	64.08	64.82	18700	64.82	down	down	correct
FCBC.US	First Community Bankshares Inc	20260629	44.97	45.72	44.05	44.71	69600	44.71	down	down	correct
FCCO.US	First Community Corporation	20260629	33.01	33.01	32.34	32.69	76200	32.69	down	down	correct
FCEL.US	FuelCell Energy Inc	20260629	25.54	30.8	25.25	29.8	21207100	29.8	up	up	correct
FCFS.US	FirstCash Inc	20260629	212.13	216.81	206.41	215.24	641400	215.24	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260629	2080.6499	2095.47	2054.7	2079.6499	107500	2079.6499	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260629	19.85	19.99	19.825	19.98	28200	19.98	up	up	correct
FCREX.US	FCREX	20260629	11.81	11.81	11.81	11.81	0	11.724
FCRIX.US	FCRIX	20260629	11.86	11.86	11.86	11.86	0	11.86
FCRUX.US	FCRUX	20260629	11.79	11.79	11.79	11.79	0	11.708
FCUV.US	Focus Universal Inc. Common Stock	20260629	3.93	4.19	3.51	3.79	145779	3.79	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260629	51.87	52.5	51.13	51.4	11700	51.4	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260629	11.68	13.33	11.68	12.88	1522800	12.88	up	up	correct
FDUS.US	Fidus Investment Corporation	20260629	18.81	19.13	18.77	18.94	580500	18.94	up	up	correct
FECAX.US	FECAX	20260629	22.03	22.03	22.03	22.03	0	21.87
FEIM.US	Frequency Electronics Inc	20260629	62.91	64.65	60	61.77	289000	61.77	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260629	106.67	107.01	105.35	105.49	371700	105.49	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260629	3.8	3.93	3.73	3.74	24900	3.74	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260629	11.288	11.31	10.88	11.03	239055	11.03	down	up	incorrect
FFBC.US	First Financial Bancorp	20260629	33.55	33.91	33.32	33.9	1113100	33.9	up	down	incorrect
FFBW.US	FFBW Inc	20260629	16.3	16.3	16.3	16.3	0	16.3
FFIN.US	First Financial Bankshares Inc	20260629	34.97	35.12	34.29	34.48	1219200	34.48	down	down	correct
FFIV.US	F5 Networks Inc	20260629	400	414	396.92	410.56	735200	410.56	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260629	10.89	10.89	10.43	10.67	51000	10.67	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260629	19.74	19.74	19.74	19.74	200	19.74
FHB.US	First Hawaiian Inc	20260629	29.36	29.57	29.105	29.25	1915500	29.25	down	down	correct
FHN.US	PF	20260629	17.08	17.1899	17.03	17.18	10163	17.18	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260629	4.27	4.96	4.17	4.86	389441	4.86	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260629	38.33	38.61	37.87	38.59	979800	38.59	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260629	15.26	15.4	14.36	14.67	55838	14.67	down	down	correct
FISI.US	Financial Institutions Inc	20260629	38.93	39.09	38.13	38.83	250500	38.83	down	down	correct
FISV.US	Fiserv Inc	20260629	50.03	50.46	48.58	48.83	7067100	48.83	down	down	correct
FITB.US	Fifth Third Bancorp	20260629	56.22	56.94	56.08	56.78	6380100	56.38	up	up	correct
FITBI.US	Fifth Third Bancorp	20260629	25.25	25.31	25.23	25.28	34469	25.28	up	up	correct
FITBO.US	Fifth Third Bancorp	20260629	18.02	18.21	18.02	18.2	35675	18.2	up	up	correct
FITBP.US	Fifth Third Bancorp	20260629	23.49	23.79	23.15	23.2732	9234	23.2732	down	down	correct
FIVE.US	Five Below Inc	20260629	186.29	186.94	175.86	178.23	1646000	178.23	down	down	correct
FIVN.US	Five9 Inc	20260629	21.785	21.99	21.21	21.3	2278100	21.3	down	down	correct
FIZZ.US	National Beverage Corp	20260629	32.87	33	31	31.73	874000	28.6808	down	down	correct
FKWL.US	Franklin Wireless Corp	20260629	2.53	2.63	2.5	2.63	36870	2.63	up	up	correct
FLEX.US	Flex Ltd	20260629	146.6	160.74	144.34	159.56	5994800	159.56	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260629	19.84	20.58	19.68	20.53	294600	20.53	up	up	correct
FLL.US	Full House Resorts Inc	20260629	2.8	2.92	2.8	2.84	105700	2.84	up	down	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260629	19.14	19.72	17.8	19.15	10243000	19.15	up	down	incorrect
FLNT.US	Fluent Inc	20260629	3.3	3.73	3.3	3.58	87700	3.58	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20260629	0.798	0.807	0.775	0.792	30800	0.792	down	up	incorrect
FLWS.US	1	20260629	3.61	3.65	3.51	3.57	1828600	3.57	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260629	24.86	24.885	24.86	24.885	2800	24.885	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20260629	72.81	73.43	67.905	73.05	86722	73.05	up	up	correct
FLYW.US	Flywire Corporation	20260629	17.48	17.91	17.16	17.6	2697900	17.6	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260629	30.09	30.79	29.94	30.56	113594	30.3252	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260629	48.23	48.46	47.06	47.86	166455	47.86	down	down	correct
FMNB.US	Farmers National Banc Corp	20260629	14.66	14.71	14.5	14.6	496300	14.6	down	down	correct
FNKO.US	Funko Inc	20260629	5.82	5.93	5.72	5.88	485900	5.88	up	up	correct
FNLC.US	The First Bancorp Inc	20260629	35.17	35.93	34.36	34.93	76500	34.5528	down	down	correct
FNWB.US	First Northwest Bancorp	20260629	10.43	10.54	10.4	10.5	32279	10.5	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260629	33.86	36.39	33.86	36.05	16700	36.05	up	up	correct
FORA.US	Forian Inc	20260629	2.59	2.72	2.59	2.61	8800	2.61	up	up	correct
FORM.US	FormFactor Inc	20260629	134.05	146.38	131	144.17	2173200	144.17	up	up	correct
FORR.US	Forrester Research Inc	20260629	7.85	8.73	7.66	8.42	290800	8.42	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260629	102.79	103	102.79	102.9	561	102.9	up	up	correct
FOSL.US	Fossil Group Inc	20260629	4.36	4.38	4.215	4.29	784561	4.29	down	down	correct
FOX.US	Fox Corporation	20260629	46.525	46.7	45.21	45.71	2047900	45.71	down	down	correct
FOXA.US	Fox Corporation	20260629	50.19	51.47	49.71	50.39	6590800	50.39	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260629	18.86	18.9	17.81	18.09	627000	18.09	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260629	62.79	64.31	62.16	64	34200	64	up	down	incorrect
FRBA.US	First Bank	20260629	17.43	17.53	17.25	17.46	101700	17.46	up	up	correct
FRHC.US	Freedom Holding Corp	20260629	131.44	133	128.32	129.67	123600	129.67	down	down	correct
FRME.US	First Merchants Corporation	20260629	43.42	43.59	41.74	43.42	360200	43.42
FROG.US	JFrog Ltd	20260629	88.695	90.33	85.68	90.09	4812100	90.09	up	up	correct
FROPX.US	FROPX	20260629	14.37	14.37	14.37	14.37	0	14.37
FRPH.US	FRP Holdings Inc	20260629	25.47	25.74	24.9	25.56	57000	25.56	up	up	correct
FRPT.US	Freshpet Inc	20260629	57.93	60.78	57.63	60.64	1918000	60.64	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260629	10.02	10.238	9.94	10.21	54568700	10.21	up	up	correct
FRST.US	Primis Financial Corp	20260629	16.57	16.63	16.28	16.56	344400	16.56	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260629	1.67	1.74	1.65	1.71	152800	1.71	up	up	correct
FSBC.US	Five Star Bancorp	20260629	48.23	48.54	47.08	48.18	160885	48.18	down	down	correct
FSBW.US	FS Bancorp Inc	20260629	43.035	43.31	41.99	43.16	14231	43.16	up	up	correct
FSEA.US	First Seacoast Bancorp	20260629	16.91	16.91	16.89	16.89	24038	16.89	down	down	correct
FSLR.US	First Solar Inc	20260629	239.19	242.53	227.41	232.8	1890100	232.8	down	down	correct
FSTR.US	L.B. Foster Company	20260629	44.77	45.55	44	44.94	115200	44.94	up	up	correct
FSV.US	FirstService Corporation	20260629	141.86	142.64	138.31	141.98	181000	141.675	up	up	correct
FTCI.US	FTC Solar Inc	20260629	4.81	4.99	4.649	4.89	80100	4.89	up	up	correct
FTDR.US	Frontdoor Inc	20260629	74.5	76.78	74.27	76.03	875600	76.03	up	up	correct
FTEK.US	Fuel Tech Inc	20260629	2.18	2.18	2	2.06	197503	2.06	down	down	correct
FTFT.US	Future FinTech Group Inc	20260629	0.66	0.78	0.65	0.74	27925	2.96	up	up	correct
FTHM.US	Fathom Holdings Inc	20260629	1.08	1.12	1.01	1.07	643232	1.07	down	down	correct
FTNT.US	Fortinet Inc	20260629	152.97	159.07	152.13	155.42	6780300	155.42	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260629	8.79	8.79	8.75	8.77	17700	8.743	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260629	3.8	3.82	3.605	3.73	1516800	3.73	down	down	correct
FULT.US	Fulton Financial Corporation	20260629	23.92	24.2	23.89	24.15	2392700	23.9603	up	up	correct
FULTP.US	Fulton Financial Corporation	20260629	18.23	18.3	18.15	18.3	3000	17.98	up	up	correct
FUNC.US	First United Corporation	20260629	45.3	45.47	43.99	44.9	36900	44.6426	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260629	9.47	9.57	9.4	9.47	6600	9.47
FUSB.US	First US Bancshares Inc	20260629	16.7	16.98	16.7	16.98	3700	16.98	up	up	correct
FUTU.US	Futu Holdings Limited	20260629	97.85	98.1	95.5	97.17	1519800	97.17	down	down	correct
FVCB.US	FVCBankcorp Inc	20260629	17.48	17.53	17.28	17.46	189200	17.46	down	down	correct
FWONA.US	Formula One Group	20260629	85.62	86.34	84.14	86.15	249600	86.15	up	up	correct
FWONK.US	Formula One Group	20260629	92.89	93.64	91.615	93.48	2177800	93.48	up	up	correct
FWRD.US	Forward Air Corporation	20260629	14.81	14.81	14.2	14.43	647500	14.43	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260629	12.72	13.1	12.526	12.97	1595500	12.97	up	up	correct
FXNC.US	First National Corporation	20260629	30.36	30.55	29.58	30.03	69500	30.03	down	down	correct
GABC.US	German American Bancorp Inc	20260629	47.43	47.46	46.89	47.07	262069	47.07	down	down	correct
GAIA.US	Gaia Inc	20260629	2.15	2.19	2.04	2.13	400100	2.13	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20260629	15.25	15.39	15.2	15.38	210200	15.3032	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260629	23.96	23.97	23.96	23.97	1000	23.6668	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260629	5.03	5.19	4.75	4.97	1853100	4.97	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260629	2.14	2.2	2.13	2.13	533475	2.13	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260629	0.391	0.411	0.388	0.401	548200	0.401	up	up	correct
GANX.US	Gain Therapeutics Inc	20260629	1.75	1.99	1.75	1.98	12548220	1.98	up	up	correct
GASS.US	StealthGas Inc	20260629	8.24	8.38	7.97	8.01	162296	8.01	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260629	51.59	51.92	51.04	51.92	1773000	51.5939	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260629	12.64	12.8	12.6	12.78	1478600	12.78	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260629	25.1	25.32	25	25.08	15300	25.08	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260629	15.2	15.2	15.2	15.2	0	15.2
GCBC.US	Greene County Bancorp Inc	20260629	32.59	33.54	31.55	33.1	83300	33.1	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260629	12.28	12.33	11.72	12.19	647318	12.19	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260629	22.05	22.05	22.05	22.05	0	22.05
GDEV.US	Nexters Inc. Ordinary Shares	20260629	12.14	12.14	12.14	12.14	509	12.14
GDEVW.US	Nexters Inc. Warrant	20260629	0.011	0.011	0.011	0.011	423	0.011
GDRX.US	GoodRx Holdings Inc	20260629	2.83	2.875	2.8	2.85	1239700	2.85	up	up	correct
GDS.US	GDS Holdings Limited	20260629	29.81	29.89	28.45	29.33	2526300	29.33	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260629	5.59	5.74	5.34	5.44	12777200	5.44	down	down	correct
GECC.US	Great Elm Capital Corporation	20260629	5.54	5.6864	5.45	5.45	84723	5.45	down	down	correct
GEG.US	Great Elm Group Inc	20260629	2.29	2.32	2.2	2.26	8400	2.26	down	up	incorrect
GENC.US	Gencor Industries Inc	20260629	15.11	15.2392	14.885	15.05	17765	15.05	down	up	incorrect
GENE.US	Genetic Technologies Limited	20260629	1959.2	1966.2	1956.9	1956.9	670	1956.9	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260629	6.4	6.685	6.28	6.55	119495	6.55	up	up	correct
GERN.US	Geron Corporation	20260629	1.33	1.37	1.29	1.3	14561500	1.3	down	down	correct
GEVO.US	Gevo Inc	20260629	1.4	1.52	1.37	1.47	6531400	1.47	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260629	0.42	0.421	0.376	0.395	327200	0.395	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260629	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260629	79.55	81.668	75.58	81	2918100	81	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20260629	50.87	51.87	49.94	50.9	1096400	50.9	up	up	correct
GH.US	Guardant Health Inc	20260629	150	153.95	148.46	153.74	2730608	153.74	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260629	28.61	28.96	27.4101	28.49	229127	28.49	down	down	correct
GIGM.US	GigaMedia Limited	20260629	1.47	1.47	1.39	1.46	2700	1.46	down	down	correct
GIII.US	G	20260629	33.68	33.68	32.65	32.92	711900	32.92	down	down	correct
GILD.US	Gilead Sciences Inc	20260629	128.86	128.86	125.49	126.33	6897300	126.33	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260629	12.48	13.14	12.11	13.02	969200	13.02	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260629	0.165	0.169	0.16	0.166	102170	1.66	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260629	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260629	24.01	24.01	24.01	24.01	0	24.01
GLAD.US	Gladstone Capital Corporation	20260629	19.1	19.5	19.01	19.45	215756	19.2961	up	up	correct
GLBE.US	Global	20260629	36.41	37.24	35.7	35.71	1948600	35.71	down	down	correct
GLBS.US	Globus Maritime Limited	20260629	2.87	3.12	2.75	3.11	213700	3.11	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260629	4.52	4.559	4.5	4.545	7984	4.545	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260629	9.72	9.9	9.71	9.83	33366	9.83	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20260629	0.58	0.582	0.55	0.571	62100	0.571	down	down	correct
GLNG.US	Golar LNG Limited	20260629	50.1	50.36	49.18	49.65	1612700	49.65	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260629	45.98	45.98	45.34	45.91	2228400	45.91	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260629	16.72	16.84	16.62	16.66	139100	16.66	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260629	23.5	23.5	23.5	23.5	0	23.5
GLSI.US	Greenwich LifeSciences Inc	20260629	19.84	23.77	19.81	23.25	207500	23.25	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260629	22.57	23.98	22.162	23.9	1840329	23.9	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260629	0.063	0.087	0.063	0.087	1200	0.087	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260629	0.018	0.018	0.018	0.018	0	0.018
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260629	22.84	22.84	22.84	22.84	0	22.84
GNLN.US	Greenlane Holdings Inc	20260629	2.5	2.5	2.48	2.48	3300	2.48	down	down	correct
GNPX.US	Genprex Inc	20260629	0.53	0.537	0.491	0.505	12305	11.11	down	down	correct
GNSS.US	Genasys Inc	20260629	1.67	1.77	1.67	1.77	50770	1.77	up	up	correct
GNTX.US	Gentex Corporation	20260629	25.64	25.64	24.92	25.13	2768700	25.0046	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260629	9.92	10	9.69	9.72	2272300	9.72	down	down	correct
GOGL.US	Golden Ocean Group Limited	20260629	25.42	26.39	25.42	26.39	4200	26.39	up	up	correct
GOGO.US	Gogo Inc	20260629	3.18	3.266	3.08	3.09	2119000	3.09	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260629	12.47	12.47	12.3	12.41	497320	12.3129	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260629	22.44	22.46	22.4	22.4	1200	22.2668	down	down	correct
GOOG.US	Alphabet Inc	20260629	339.95	351.97	338.81	351.28	25565700	351.28	up	up	correct
GOOGL.US	Alphabet Inc	20260629	341.83	354.35	340.67	353.65	34213900	353.65	up	up	correct
GOSS.US	Gossamer Bio Inc	20260629	0.162	0.17	0.153	0.164	15675000	0.164	up	up	correct
GOVX.US	GeoVax Labs Inc	20260629	1.34	1.34	1.27	1.28	110500	1.28	down	down	correct
GP.US	GreenPower Motor Company Inc	20260629	1.31	1.47	1.232	1.44	397000	1.44	up	up	correct
GPRE.US	Green Plains Inc	20260629	15.1	15.59	15.04	15.24	1055885	15.24	up	up	correct
GPRO.US	GoPro Inc	20260629	0.763	0.788	0.725	0.765	5987200	0.765	up	up	correct
GRBK.US	Green Brick Partners Inc	20260629	80	80.28	78.4	80.14	271166	80.14	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20260629	563.5	563.5	563.5	563.5	250	563.5
GREE.US	Greenidge Generation Holdings Inc	20260629	1.75	1.76	1.62	1.73	204363	1.73	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260629	21.809	21.809	21.809	21.809	300	21.3289
GRFS.US	Grifols S.A	20260629	7.43	7.43	7.32	7.33	518900	7.2327	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260629	24.71	24.71	24.71	24.71	0	24.71
GRIN.US	Grindrod Shipping Holdings Ltd	20260629	33	33.294	32.71	33.294	1100	33.2889	up	up	correct
GRMN.US	Garmin Ltd	20260629	234.66	236.94	232.6	233.76	1008800	233.76	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260629	1.56	1.57	1.53	1.56	1600	1.56
GROM.US	Grom Social Enterprises Inc. Common Stock	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260629	3.13	3.22	3.09	3.16	8900	3.1521	up	up	correct
GRPN.US	Groupon Inc	20260629	22.63	24.28	22.4	23.6	2526700	23.6	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260629	0.088	0.0887	0.088	0.088	110	17.6
GRVY.US	Gravity Co. Ltd	20260629	67.03	69.25	65.21	68.56	88900	68.56	up	up	correct
GRWG.US	GrowGeneration Corp	20260629	1.38	1.455	1.3641	1.42	224793	1.42	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260629	78.04	78.5	77.14	78.28	66963	78.28	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260629	47.67	48.45	46.59	47.98	938900	47.98	up	up	correct
GSIT.US	GSI Technology Inc	20260629	6.76	6.98	6.37	6.85	1044300	6.85	up	up	correct
GSM.US	Ferroglobe PLC	20260629	3.33	3.36	3.1	3.14	2477000	3.14	down	down	correct
GSRDX.US	GSRDX	20260629	7.61	7.61	7.61	7.61	0	7.61
GSREX.US	GSREX	20260629	7.61	7.61	7.61	7.61	0	7.61
GSRHX.US	GSRHX	20260629	8.1	8.1	8.1	8.1	0	8.1
GSRJX.US	GSRJX	20260629	7.62	7.62	7.62	7.62	0	7.62
GSRQX.US	GSRQX	20260629	7.78	7.78	7.78	7.78	0	7.78
GT.US	The Goodyear Tire & Rubber Company	20260629	6.48	6.7	6.41	6.64	12362000	6.64	up	down	incorrect
GTBP.US	GT Biopharma Inc	20260629	0.45	0.458	0.421	0.44	816800	0.44	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20260629	0.549	0.583	0.54	0.563	111300	0.563	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20260629	1.4	1.4	1.36	1.39	23900	1.39	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20260629	29.66	30.41	29.39	29.85	4294900	29.85	up	down	incorrect
GTX.US	Garrett Motion Inc	20260629	34.78	35.36	34.08	35.08	2948000	35.08	up	up	correct
GURE.US	Gulf Resources Inc	20260629	3.77	4.0113	3.52	3.925	17507	3.925	up	down	incorrect
GWRS.US	Global Water Resources Inc	20260629	7.26	7.26	7.065	7.25	99600	7.2254	down	up	incorrect
GYRO.US	Gyrodyne LLC	20260629	6.13	6.13	6.13	6.13	15	6.13
HAFC.US	Hanmi Financial Corporation	20260629	32.19	32.55	32.08	32.41	319491	32.41	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260629	0.57	0.6	0.53	0.58	1666900	0.58	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260629	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260629	75	77.24	74.47	77.18	2237100	77.18	up	up	correct
HAS.US	Hasbro Inc	20260629	85.08	85.9	84.2	84.44	1407000	84.44	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260629	17.8	17.94	17.71	17.82	13648900	17.82	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260629	20.69	20.93	20.69	20.9	15700	20.9	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260629	16.2	16.36	16.17	16.3	52200	16.0207	up	up	correct
HBCP.US	Home Bancorp Inc	20260629	68.74	69.095	67.9	68.92	90373	68.92	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260629	5.99	6.2786	5.905	6.125	11272	6.125	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260629	20.03	20.1	19.84	20.06	1065000	19.9033	up	up	correct
HBT.US	HBT Financial Inc	20260629	31.67	31.89	31.27	31.85	147000	31.85	up	up	correct
HCAT.US	Health Catalyst Inc	20260629	1.91	2.0187	1.903	1.96	1242140	1.96	up	up	correct
HCKT.US	The Hackett Group Inc	20260629	11.45	11.58	10.98	10.99	306400	10.99	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260629	10.55	10.71	10.52	10.71	40300	10.71	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260629	24.25	24.54	23.75	24.5	482400	24.5	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20260629	1.98	1.98	1.77	1.88	283000	1.88	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20260629	1.04	1.073	0.86	0.876	79183	5.256	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20260629	5.61	5.61	5.4	5.48	447300	5.48	down	up	incorrect
HELE.US	Helen of Troy Limited	20260629	28.42	29.09	27.33	28.68	376000	28.68	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260629	0.055	0.07	0.05	0.068	11200	0.068	up	up	correct
HEPS.US	D	20260629	2.89	2.91	2.89	2.9	203100	2.9	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260629	20.95	20.95	20.95	20.95	650	20.95
HFFG.US	HF Foods Group Inc	20260629	1.7	1.7	1.48	1.505	582200	1.505	down	down	correct
HFWA.US	Heritage Financial Corporation	20260629	29.38	29.5	29.01	29.4	434084	29.4	up	up	correct
HGBL.US	Heritage Global Inc	20260629	1.23	1.26	1.21	1.22	209700	1.22	down	down	correct
HIFS.US	Hingham Institution for Savings	20260629	306.22	307.03	299.3	306.99	17400	306.99	up	up	correct
HIHO.US	Highway Holdings Limited	20260629	0.8763	0.9398	0.8233	0.8247	248111	0.8247	down	down	correct
HIMX.US	Himax Technologies Inc	20260629	14.4	14.65	13.66	14.57	2180600	14.318	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260629	2.26	2.3055	2.2597	2.28	287206	2.28	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260629	4.12	4.13	3.57	3.76	32417100	3.76	down	down	correct
HLIT.US	Harmonic Inc	20260629	14.95	15.79	14.61	15.76	2607200	15.76	up	up	correct
HLMN.US	Hillman Solutions Corp	20260629	8.42	8.42	8.17	8.33	2643100	8.33	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260629	77.84	79.28	72.78	75	1024000	75	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260629	10.29	10.29	9.89	10.27	1700	10.27	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260629	24.92	24.97	24.6	24.9	4900	24.9	down	down	correct
HNRG.US	Hallador Energy Company	20260629	17.19	17.6	16.75	16.93	741900	16.93	down	down	correct
HNST.US	The Honest Company Inc	20260629	3.62	3.66	3.545	3.65	1055900	3.65	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260629	15.8	17.36	15.08	17.03	191400	17.03	up	up	correct
HON.US	Honeywell International Inc	20260629	240.65	252	227.16	227.8	7773000	227.8	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260629	100.66	102.85	98.05	101.83	20681600	101.83	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20260629	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260629	13.54	13.595	13.375	13.57	1930681	13.57	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20260629	0.9713	1.02	0.901	0.9621	1215162	0.9621	down	up	incorrect
HOWL.US	Werewolf Therapeutics Inc	20260629	0.33	0.335	0.27	0.308	2380500	0.308	down	up	incorrect
HPK.US	HighPeak Energy Inc	20260629	6.85	6.93	6.62	6.7	440300	6.7	down	up	incorrect
HQI.US	HireQuest Inc	20260629	13.65	13.65	12.67	13.3	17200	13.3	down	down	correct
HQY.US	HealthEquity Inc	20260629	88.21	89.34	86.09	87.81	964700	87.81	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260629	35.46	35.775	34.8	35.34	830300	35.34	down	down	correct
HROW.US	Harrow Health Inc	20260629	42.62	42.89	40.8	41.15	483000	41.15	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260629	0.433	0.4402	0.4276	0.4355	1986587	0.4355	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260629	4.54	4.66	4.52	4.66	712700	4.5713	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260629	1.69	1.78	1.66	1.76	326800	1.76	up	up	correct
HSIC.US	Henry Schein Inc	20260629	84.63	84.85	83.1	84.29	1104700	84.29	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260629	24.79	25.17	24.78	24.92	9105900	24	up	up	correct
HSTM.US	HealthStream Inc	20260629	26.92	27.91	26.92	27.13	287100	27.13	up	up	correct
HTHT.US	Huazhu Group Limited	20260629	42.86	43.64	42.52	43.27	2135800	43.27	up	down	incorrect
HTLD.US	Heartland Express Inc	20260629	15.33	15.53	15.13	15.46	619800	15.46	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260629	2.65	2.75	2.6	2.64	14900	2.64	down	down	correct
HUBG.US	Hub Group Inc	20260629	43.61	44.22	43.11	43.98	916500	43.98	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260629	0.9	0.94	0.86	0.8701	23024	0.8701	down	up	incorrect
HUIZ.US	Huize Holding Limited	20260629	1.13	1.2	1.08	1.14	15700	1.14	up	down	incorrect
HUMA.US	Humacyte Inc	20260629	0.74	0.819	0.673	0.799	36756000	0.799	up	down	incorrect
HUMAW.US	Humacyte Inc	20260629	0.0113	0.0123	0.0084	0.0094	113607	0.0094	down	up	incorrect
HURC.US	Hurco Companies Inc	20260629	22.3	23.04	22.3	22.89	29400	22.89	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20260629	99.12	99.89	94.81	95.55	330800	95.55	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20260629	125.26	126.459	111.25	118.27	3932300	118.27	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20260629	40	40	38.34	38.67	16000	38.67	down	down	correct
HWC.US	Hancock Whitney Corporation	20260629	73.98	74.86	73.47	74.76	998200	74.76	up	up	correct
HWCPZ.US	HWCPZ	20260629	22.06	22.07	22.025	22.025	3700	22.025	down	down	correct
HWKN.US	Hawkins Inc	20260629	161.59	162.98	141.01	141.4	282700	141.4	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260629	0.771	0.81	0.771	0.81	10400	0.81	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260629	22.78	23.43	21.992	23.38	1926900	23.38	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260629	18.66	18.92	18.32	18.74	987800	18.74	up	up	correct
IBCP.US	Independent Bank Corporation	20260629	36.17	36.22	35.43	36.04	173900	36.04	down	down	correct
IBEX.US	IBEX Limited	20260629	30.22	30.53	29.905	30.13	83400	30.13	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260629	90.34	90.51	87.67	88.2	4774300	88.2	down	down	correct
IBOC.US	International Bancshares Corporation	20260629	77.15	77.31	76.04	76.14	496700	76.14	down	down	correct
IBRX.US	ImmunityBio Inc	20260629	8.36	9.08	8.334	8.77	15768500	8.77	up	up	correct
ICCC.US	ImmuCell Corporation	20260629	10.06	10.06	9.68	9.91	21700	9.91	down	down	correct
ICCM.US	Icecure Medical	20260629	5.97	6.138	5.02	5.26	484600	5.26	down	down	correct
ICFI.US	ICF International Inc	20260629	71.62	74.67	69.935	74.49	380809	74.49	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260629	91.57	105.6	90.98	105.46	1092400	105.46	up	up	correct
ICLR.US	ICON Public Limited Company	20260629	169.65	173.51	167.24	172.99	1359700	172.99	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260629	1.21	1.23	1.1701	1.23	47910	1.23	up	up	correct
ICUI.US	ICU Medical Inc	20260629	148.27	148.53	145.94	147.93	344300	147.93	down	down	correct
IDCC.US	InterDigital Inc	20260629	276.57	281.43	270.33	277.07	288000	276.3673	up	down	incorrect
IDN.US	Intellicheck Inc	20260629	4.35	4.42	4.25	4.28	270694	4.28	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20260629	551.92	556.24	534.66	535.93	799300	535.93	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260629	36.48	37.14	35.96	36.55	1040600	36.55	up	up	correct
IEP.US	Icahn Enterprises L.P	20260629	7.2	7.24	7.12	7.2	1842300	7.2
IESC.US	IES Holdings Inc	20260629	718.64	750.85	709	722.97	297600	722.97	up	up	correct
IFBD.US	Infobird Co. Ltd	20260629	1	1.0801	0.98	1.08	32920	1.08	up	up	correct
IFMK.US	iFresh Inc	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260629	1.96	2.64	1.92	2.28	6821900	2.28	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260629	26.64	26.64	25.69	25.95	50100	25.95	down	down	correct
IHRT.US	iHeartMedia Inc	20260629	4.4	4.56	4.315	4.49	1094100	4.49	up	up	correct
III.US	Information Services Group Inc	20260629	4.22	4.22	4.03	4.09	491700	4.09	down	down	correct
IIIV.US	i3 Verticals Inc	20260629	21.47	21.945	20.93	21.1	727772	21.1	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260629	1.64	1.658	1.51	1.54	4147429	1.54	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260629	0.03	0.05	0.021	0.03	49800	0.03
IKT.US	Inhibikase Therapeutics Inc	20260629	1.89	1.93	1.84	1.93	514100	1.93	up	up	correct
ILMN.US	Illumina Inc	20260629	177.39	181.28	175.13	181.1	1507600	181.1	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260629	9.36	9.37	9.05	9.36	611500	9.2544
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260629	10.35	10.35	10.35	10.35	17	10.35
IMCC.US	IM Cannabis Corp	20260629	0.149	0.156	0.145	0.151	474300	0.151	up	up	correct
IMCR.US	Immunocore Holdings plc	20260629	31.1	31.16	30.35	30.42	501567	30.42	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260629	89.23	89.605	88.15	88.37	133245	88.2098	down	down	correct
IMMP.US	Immutep Limited	20260629	0.3823	0.418	0.3823	0.4076	422810	0.4076	up	up	correct
IMMR.US	Immersion Corporation	20260629	7.02	7.11	6.83	6.84	752700	6.7627	down	down	correct
IMNM.US	Immunome Inc	20260629	20.15	21.1	19.65	21.04	1598600	21.04	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260629	55.91	58.53	55.03	58.3	91100	58.3	up	up	correct
IMRA.US	IMARA Inc	20260629	17.86	17.86	17.2089	17.2089	1147	17.2089	down	down	correct
IMRN.US	Immuron Limited	20260629	1.11	1.15	1.02	1.08	26200	1.08	down	down	correct
IMRX.US	Immuneering Corporation	20260629	4.64	5.14	4.64	5.05	1938800	5.05	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260629	0.467	0.47	0.43	0.44	30200	0.44	down	down	correct
IMTX.US	Immatics N.V	20260629	9.59	9.73	9.29	9.56	331300	9.56	down	down	correct
IMUX.US	Immunic Inc	20260629	15.2	15.78	14.98	15.41	358000	15.41	up	up	correct
IMVT.US	Immunovant Inc	20260629	38.29	38.82	37.895	38.51	1329700	38.51	up	up	correct
IMXI.US	International Money Express Inc	20260629	14.23	14.74	14.01	14.67	469000	14.67	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260629	1.38	1.45	1.38	1.43	51000	1.43	up	up	correct
INBK.US	First Internet Bancorp	20260629	27.06	27.74	26.71	27.71	31500	27.65	up	up	correct
INBKZ.US	INBKZ	20260629	25.08	25.1	25	25.092	4800	25.092	up	up	correct
INBX.US	Inhibrx Inc	20260629	94.12	95.665	88.8	95.5	410700	95.5	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260629	1.07	1.07	1.03	1.038	9100	1.038	down	down	correct
INCY.US	Incyte Corporation	20260629	115.48	115.48	112.89	114.66	1532400	114.66	down	down	correct
INDB.US	Independent Bank Corp	20260629	83.88	84.06	82.72	83.41	455800	83.41	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260629	3.55	3.778	3.38	3.76	4239000	3.76	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260629	3.41	3.59	2.81	3.06	222600	3.06	down	down	correct
INGN.US	Inogen Inc	20260629	6.94	7.08	6.91	6.93	156000	6.93	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260629	11.82	12.03	11.625	11.91	14000	11.91	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260629	1.52	1.6	1.48	1.57	42700	1.57	up	up	correct
INMB.US	INmune Bio Inc	20260629	1.45	1.69	1.41	1.62	1359719	1.62	up	up	correct
INMD.US	InMode Ltd	20260629	14.55	14.78	14.55	14.74	591800	14.74	up	up	correct
INN.US	PF	20260629	17.18	17.18	16.82	16.82	1000	16.82	down	down	correct
INNV.US	InnovAge Holding Corp	20260629	10.82	11.68	10.56	11.61	836100	11.61	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260629	1.1	1.13	1.09	1.12	1707900	1.12	up	up	correct
INOD.US	Innodata Inc	20260629	74.93	77.36	72.93	76.64	1194500	76.64	up	up	correct
INOV.US	Inovalon Holdings Inc	20260629	36.48	36.625	36.34	36.625	800	36.625	up	up	correct
INSE.US	Inspired Entertainment Inc	20260629	8.13	8.195	7.81	8.06	137800	8.06	down	down	correct
INSG.US	Inseego Corp	20260629	9.88	10	9.53	9.91	178200	9.91	up	up	correct
INSM.US	Insmed Incorporated	20260629	105.36	106.39	103.08	104.74	2747500	104.74	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260629	25.36	25.75	24.635	24.68	841500	24.68	down	down	correct
INTC.US	Intel Corporation	20260629	127	132.05	118.5	131.72	106805300	131.72	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260629	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260629	44.91	50.5	42.55	48.92	148900	48.92	up	up	correct
INTU.US	Intuit Inc	20260629	274.05	277.57	265.23	266.4	5402100	265.2251	down	down	correct
INTZ.US	Intrusion Inc	20260629	0.6826	0.6997	0.6747	0.6805	37204	0.6805	down	down	correct
INVA.US	Innoviva Inc	20260629	23.59	23.73	23.08	23.14	879100	23.14	down	down	correct
INVE.US	Identiv Inc	20260629	2.61	2.72	2.56	2.6	375400	2.6	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260629	0.609	0.656	0.605	0.654	3226500	0.654	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260629	81	82.53	79.9512	80.69	2806623	80.69	down	down	correct
IOSP.US	Innospec Inc	20260629	82.07	82.38	80.24	80.71	209400	80.71	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260629	4.33	4.46	4.17	4.21	10660200	4.21	down	down	correct
IPAR.US	Inter Parfums Inc	20260629	107.45	110.12	104.51	109.97	365000	109.97	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260629	0.6392	0.659	0.6085	0.655	47881	0.655	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20260629	107.07	111.16	99.55	110.89	784500	110.89	up	up	correct
IPHA.US	Innate Pharma S.A	20260629	1.8	1.92	1.77	1.8	31800	1.8
IPSC.US	Century Therapeutics Inc.	20260629	2.35	2.495	2.175	2.41	1868300	2.41	up	up	correct
IPW.US	iPower Inc.	20260629	2.07	2.29	1.91	2.2	407500	2.2	up	up	correct
IPWR.US	Ideal Power Inc	20260629	5.13	5.44	4.944	5.31	241500	5.31	up	up	correct
IQ.US	iQIYI Inc	20260629	0.989	1.06	0.989	1.01	13122100	1.01	up	up	correct
IRDM.US	Iridium Communications Inc	20260629	51.76	55.17	51.3	54.59	13019900	54.59	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260629	48.605	48.981	43.89	45.91	34318400	45.91	down	down	correct
IRIX.US	IRIDEX Corporation	20260629	1.13	1.14	1.12	1.135	57032	1.135	up	up	correct
IRMD.US	IRadimed Corporation	20260629	94.43	95.565	92.68	94.07	104749	94.07	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260629	117.84	122.52	117.84	118.42	528600	118.42	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20260629	4.08	4.355	3.99	4.3	3501858	4.3	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260629	2.68	2.86	2.65	2.79	76700	2.79	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260629	409.68	415.99	405.14	405.97	2328700	405.97	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260629	17.63	18.71	17.5	18.06	410500	18.06	up	up	correct
ISTR.US	Investar Holding Corporation	20260629	29.8	29.935	29.47	29.89	183600	29.77	up	up	correct
ITIC.US	Investors Title Company	20260629	273.89	278.05	271.6	277.54	122000	277.54	up	down	incorrect
ITRI.US	Itron Inc	20260629	83.92	85.97	82.88	83.72	663800	83.72	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20260629	60.72	62.49	60.49	62.22	114000	62.22	up	up	correct
IVA.US	Inventiva S.A	20260629	3.53	3.56	3.445	3.55	1190100	3.55	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20260629	3.59	3.71	3.59	3.64	42600	3.64	up	up	correct
JACK.US	Jack in the Box Inc	20260629	13.96	17.16	13.28	16.6	3652600	16.6	up	up	correct
JAGX.US	Jaguar Health Inc	20260629	3.03	3.03	2.81	2.96	34600	2.96	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260629	23.8	23.8	22.98	23.73	67100	23.73	down	down	correct
JAN.US	JanOne Inc	20260629	28	28.8	27.71	28.8	1399100	28.7537	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260629	15.02	15.35	14.64	15.325	1191700	15.325	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260629	231.44	238.23	230.25	237.72	975100	237.72	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260629	280.03	288.35	279.04	287.89	876600	287.89	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20260629	5.96	5.97	5.62	5.63	24649000	5.63	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260629	86.56	88.66	85.93	88.45	87800	88.45	up	up	correct
JD.US	JD.com Inc	20260629	25.535	25.69	25.08	25.25	9545300	25.25	down	down	correct
JFIN.US	Jiayin Group Inc	20260629	3.05	3.25	2.9	3.05	65700	3.05
JFU.US	9F Inc	20260629	2.6	2.6	2.6	2.6	113	2.6
JG.US	Aurora Mobile Limited	20260629	4.05	4.5	4.05	4.47	8874	4.47	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260629	75.75	75.97	73.36	73.94	371700	73.94	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260629	135.73	137.34	133.63	136.73	1803600	136.73	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260629	46.59	46.59	44.98	45.8	52900	45.4711	down	down	correct
JPM.US	PM	20260629	17.14	17.28	17.08	17.2	216616	17.2	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20260629	4.55	4.92	4.46	4.9	183800	4.9	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260629	4.41	4.49	4.34	4.45	457300	4.45	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260629	17.91	18.13	17.88	17.93	10700	17.93	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260629	0.349	0.42	0.315	0.42	974800	0.42	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260629	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260629	3.34	3.42	3.29	3.37	58600	3.37	up	up	correct
JWEL.US	Jowell Global Ltd	20260629	2.28	2.35	2.28	2.33	900	2.33	up	down	incorrect
JYNT.US	The Joint Corp	20260629	8.55	8.66	8.28	8.33	155300	8.33	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20260629	1.13	1.168	1.085	1.09	151200	1.09	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260629	2.54	2.5411	2.02	2.09	194792	2.09	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260629	184.03	188.15	181.69	187.16	283518	186.362	up	up	correct
KARO.US	Karooooo Ltd	20260629	50.13	51	48.46	48.9	148852	47.7743	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260629	0.0359	0.0419	0.02	0.02	118588	0.02	down	down	correct
KBNT.US	Kubient Inc	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260629	8.95	9.03	8.74	8.9	1013200	8.9	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260629	33.46	33.82	33.13	33.5	16022300	33.5	up	up	correct
KE.US	Kimball Electronics Inc	20260629	24.5	24.97	23.85	24.9	163505	24.9	up	down	incorrect
KELYA.US	Kelly Services Inc	20260629	12.73	12.97	12.5	12.85	530000	12.85	up	up	correct
KELYB.US	Kelly Services Inc	20260629	18.95	19.98	18.84	19.5	1500	19.5	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260629	35.4	37.05	34.8	34.8	12200	34.8	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260629	5.25	5.25	4.97	5.0601	8042	5.0601	down	down	correct
KFRC.US	Kforce Inc	20260629	49.27	49.73	48.45	49.41	169200	49.41	up	up	correct
KHC.US	The Kraft Heinz Company	20260629	23.74	24.31	23.71	24.19	14864700	24.19	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260629	20.39	20.75	19.99	20.08	183100	20.08	down	down	correct
KINS.US	Kingstone Companies Inc	20260629	18.25	19.49	18.23	19.265	313633	19.265	up	up	correct
KLAC.US	KLA Corporation	20260629	250.03	279.34	249.315	278.39	14628650	278.39	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260629	0.0001	0.0001	0.0001	0.0001	6252	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260629	122.85	131.62	119.08	129.12	1273400	129.12	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260629	1.31	1.35	1.25	1.26	376800	1.26	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260629	2.43	2.67	2.43	2.62	205300	2.62	up	up	correct
KMDA.US	Kamada Ltd	20260629	7.3	7.4	7.24	7.36	50100	7.36	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260629	0.61	0.74	0.57	0.71	39405800	0.71	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260629	60.35	63.77	59.12	62.41	1531700	62.41	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260629	332	332.25	323.36	332.02	332300	332.02	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20260629	35.29	38	34.63	37.74	941500	37.74	up	up	correct
KOPN.US	Kopin Corporation	20260629	4.02	4.33	3.9	4.32	6531600	4.32	up	up	correct
KOSS.US	Koss Corporation	20260629	3.98	3.99	3.91	3.99	6000	3.99	up	up	correct
KPLT.US	Katapult Holdings Inc	20260629	6.84	6.87	6.695	6.81	2500	6.81	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260629	2.57	2.65	2.555	2.61	16800	2.61	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260629	10.16	10.435	9.64	10.085	497000	10.085	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260629	22.345	22.345	22.045	22.045	0	22.045	down	down	correct
KRKR.US	36Kr Holdings Inc	20260629	2.73	2.8	2.69	2.8	1500	2.8	up	up	correct
KRMD.US	Repro Med Systems Inc	20260629	4.46	4.55	4.29	4.37	158100	4.37	down	down	correct
KRNT.US	Kornit Digital Ltd	20260629	16.12	16.4	15.8	16.11	168500	16.11	down	down	correct
KRNY.US	Kearny Financial Corp	20260629	9.24	9.29	9.1	9.27	743800	9.27	up	up	correct
KROS.US	Keros Therapeutics Inc	20260629	10.92	10.96	10.57	10.93	353300	10.93	up	up	correct
KRT.US	Karat Packaging Inc	20260629	31.5	33	31.205	32.79	236790	32.79	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260629	58.74	60.22	58.2	59.5	438800	59.5	up	up	correct
KRYS.US	Krystal Biotech Inc	20260629	367.7	378.44	365.93	378.15	287200	378.15	up	up	correct
KTCC.US	Key Tronic Corporation	20260629	4.19	4.35	4.1	4.25	73200	4.25	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260629	48.35	48.89	46.42	46.95	5764000	46.95	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260629	0.538	0.58	0.513	0.526	406400	0.526	down	up	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260629	0.0048	0.0048	0.0041	0.0047	14877	0.0047	down	up	incorrect
KURA.US	Kura Oncology Inc	20260629	10.9	11.03	10.78	10.97	1165385	10.97	up	down	incorrect
KVHI.US	KVH Industries Inc	20260629	9.28	9.74	8.92	9.6	175500	9.6	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260629	4.3	4.4	4.15	4.29	33200	4.29	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260629	106.96	111.96	105	109.32	1676100	109.32	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260629	14.3	15.31	14.07	14.46	195300	14.46	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260629	0.13	0.1375	0.12	0.125	1019142	0.125	down	down	correct
LAKE.US	Lakeland Industries Inc	20260629	10.81	11.3	10.62	10.9	141900	10.9	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260629	156.25	157.15	154.58	156.38	524600	156.38	up	down	incorrect
LAND.US	Gladstone Land Corporation	20260629	8.65	8.68	8.545	8.61	844028	8.5628	down	down	correct
LANDO.US	Gladstone Land Corporation	20260629	20.45	20.76	20.45	20.69	13976	20.5689	up	up	correct
LARAX.US	LARAX	20260629	8.28	8.28	8.28	8.28	0	8.222
LARK.US	Landmark Bancorp Inc	20260629	31	31.87	31	31.75	21500	31.75	up	up	correct
LASR.US	nLIGHT Inc	20260629	60.39	65.08	59.5	65.04	1098700	65.04	up	up	correct
LAUR.US	Laureate Education Inc	20260629	37.03	37.52	36.34	36.36	1395500	36.36	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260629	39.255	39.39	33.67	34.23	511106	34.23	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260629	39.5	39.6	33.62	34.25	3601400	34.25	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260629	22.05	22.12	21.62	22	33400	21.562	down	down	correct
LBTYA.US	Liberty Global plc	20260629	11.41	11.685	11.41	11.55	2069374	11.55	up	up	correct
LBTYB.US	Liberty Global plc	20260629	12.1	13	12.08	13	1400	13	up	up	correct
LBTYK.US	Liberty Global plc	20260629	11.23	11.24	10.955	11.08	1344206	11.08	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260629	32.49	32.84	32.41	32.83	31800	32.83	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260629	5.92	6.68	5.91	6.51	25753500	6.51	up	up	correct
LCNB.US	LCNB Corp	20260629	18.25	18.25	17.7	17.74	53700	17.74	down	down	correct
LCRDX.US	LCRDX	20260629	8.28	8.28	8.28	8.28	0	8.217
LCRUX.US	LCRUX	20260629	8.28	8.28	8.28	8.28	0	8.222
LCUT.US	Lifetime Brands Inc	20260629	8.06	9.13	7.8	8.98	599500	8.98	up	up	correct
LE.US	Lands' End Inc	20260629	12.01	12.01	11.4	11.4	298000	11.4	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260629	264.78	268.88	262.62	264.15	417000	263.36	down	down	correct
LEDS.US	SemiLEDs Corporation	20260629	1.58	1.68	1.58	1.63	7820	1.63	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260629	9.15	9.49	8.83	9.43	65503	9.43	up	up	correct
LEGH.US	Legacy Housing Corporation	20260629	26.04	27.18	25.44	26.39	163700	26.39	up	up	correct
LEGN.US	Legend Biotech Corporation	20260629	29.2	29.41	27.77	29.39	1288800	29.39	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260629	91.72	91.72	91.72	91.72	0	91.72
LESL.US	Leslie's Inc	20260629	9.74	11.11	9.42	10.76	379698	10.76	up	down	incorrect
LEXX.US	Lexaria Bioscience Corp	20260629	0.58	0.58	0.55	0.569	36000	0.569	down	down	correct
LFMD.US	LifeMD Inc	20260629	4.2	4.41	4.04	4.2	1412800	4.2
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260629	23.72	23.72	23.63	23.72	1100	23.1574
LFST.US	LifeStance Health Group Inc. Common Stock	20260629	10.28	10.63	10.14	10.34	4778700	10.34	up	up	correct
LFUS.US	Littelfuse Inc	20260629	449.87	454.99	433.92	449.02	272700	449.02	down	down	correct
LFVN.US	LifeVantage Corporation	20260629	6.61	6.68	6.17	6.2	188400	6.2	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260629	0.358	0.365	0.293	0.317	71922	2.853	down	down	correct
LGIH.US	LGI Homes Inc	20260629	65.84	65.84	62.05	63.42	463200	63.42	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260629	303.67	314.8	297.41	314.04	539300	314.04	up	up	correct
LGO.US	Largo Resources Ltd	20260629	0.66	0.7	0.62	0.66	838300	0.66
LGVN.US	Longeveron Inc	20260629	0.704	0.71	0.691	0.71	454000	0.71	up	up	correct
LI.US	Li Auto Inc	20260629	11.76	12.039	11.76	11.89	4537200	11.89	up	up	correct
LIDR.US	Aeye Inc	20260629	1.32	1.395	1.275	1.38	1040942	1.38	up	up	correct
LIDRW.US	AEye Inc	20260629	0.0175	0.0184	0.0175	0.0175	21557	0.0175
LIFE.US	aTyr Pharma Inc	20260629	19.5	19.88	18.82	18.9	303100	18.9	down	down	correct
LILA.US	Liberty Latin America Ltd	20260629	7.19	7.78	7.185	7.73	1115859	7.73	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260629	7.11	7.705	7.095	7.63	2348823	7.63	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260629	49.93	50.18	48.24	49.31	338100	49.31	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260629	29.34	29.6	28.25	28.35	1332900	28.35	down	down	correct
LINK.US	Interlink Electronics Inc	20260629	3.98	4.26	3.88	4.125	20500	4.125	up	up	correct
LIQT.US	LiqTech International Inc	20260629	0.83	0.85	0.79	0.82	203300	0.82	down	down	correct
LITE.US	Lumentum Holdings Inc	20260629	806.01	852.78	754	851.4	5604200	851.4	up	up	correct
LIVE.US	Live Ventures Incorporated	20260629	9.8	10	9.8	10	3900	10	up	up	correct
LIVN.US	LivaNova PLC	20260629	82.78	83.21	81.635	83.06	1050700	83.06	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260629	7.22	8.25	7	8.04	782200	8.04	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260629	62.56	62.56	60.7	61.05	338500	60.5306	down	down	correct
LKQ.US	LKQ Corporation	20260629	26.93	26.95	25.83	26.12	2858400	26.12	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20260629	95.73	96.66	94.47	96	398000	96	up	up	correct
LMB.US	Limbach Holdings Inc	20260629	80.99	82	78.13	78.85	180883	78.85	down	down	correct
LMFA.US	LM Funding America Inc	20260629	0.135	0.148	0.135	0.148	52276	3.7	up	up	correct
LMNR.US	Limoneira Company	20260629	13.4	13.4	13.02	13.09	86800	13.09	down	down	correct
LNSR.US	LENSAR Inc	20260629	5.75	5.85	5.64	5.72	131697	5.72	down	down	correct
LNT.US	Alliant Energy Corporation	20260629	77.17	77.35	76.68	77.18	2427700	77.18	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260629	109.25	111.04	105.5	109.58	1346300	109.58	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260629	4.46	4.49	4.45	4.49	16845	4.3847	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20260629	41.14	41.34	40.575	41.02	341100	41.02	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260629	16.51	16.67	16.34	16.53	415100	16.53	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260629	9.01	9.02	8.82	8.91	168300	8.91	down	down	correct
LOGI.US	Logitech International S.A	20260629	98.65	98.95	97.29	98.63	868300	98.63	down	down	correct
LOOP.US	Loop Industries Inc	20260629	0.92	0.98	0.92	0.964	28600	0.964	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260629	145.93	146.34	141.5	141.75	294100	141.75	down	down	correct
LOVE.US	The Lovesac Company	20260629	16.78	17.07	16.38	16.76	215900	16.76	down	up	incorrect
LPCN.US	Lipocine Inc	20260629	2.49	2.51	2.36	2.49	31000	2.49
LPLA.US	LPL Financial Holdings Inc	20260629	273.14	275.75	266.26	269.24	1528200	269.24	down	up	incorrect
LPRO.US	Open Lending Corporation	20260629	3.11	3.12	3.11	3.12	3933400	3.12	up	down	incorrect
LPSN.US	LivePerson Inc	20260629	1.89	1.9	1.81	1.84	70900	1.84	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20260629	13.41	14.73	13.14	14.57	2539300	14.57	up	up	correct
LQDA.US	Liquidia Corporation	20260629	76.8	77.62	70.85	75.12	2556200	75.12	down	down	correct
LQDT.US	Liquidity Services Inc	20260629	39.36	39.93	39	39.09	297700	39.09	down	down	correct
LRCX.US	Lam Research Corporation	20260629	383.01	414.98	379.1	410.91	14049600	410.91	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260629	2.99	3.3	2.92	3.2	13429900	3.2	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260629	17.07	17.07	16.85	16.89	2500	16.89	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260629	139.51	148.1	134	146.78	2167500	146.78	up	up	correct
LSTR.US	Landstar System Inc	20260629	208.1	210.8	208.02	208.9	507500	208.9	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260629	12.39	12.39	12.39	12.39	0	12.39
LTBR.US	Lightbridge Corporation	20260629	8.76	8.89	8.49	8.77	810600	8.77	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260629	11.4	11.4	11.4	11.4	0	11.4
LTCH.US	Latch Inc	20260629	0.16	0.2	0.15	0.2	13200	0.2	up	up	correct
LTIFX.US	LTIFX	20260629	12.58	12.58	12.58	12.58	0	12.58
LTRN.US	Lantern Pharma Inc	20260629	3.9	4.18	3.87	4.07	262900	4.07	up	up	correct
LTRX.US	Lantronix Inc	20260629	5.51	5.665	5.275	5.65	1142410	5.65	up	up	correct
LTRYW.US	Lottery Com	20260629	0.0106	0.0106	0.01	0.0101	84385	0.0101	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260629	1.06	1.075	1.02	1.05	809304	1.05	down	down	correct
LULU.US	Lululemon Athletica Inc	20260629	117.21	117.8	112.8	114.29	3252800	114.29	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260629	1.25	1.28	1.25	1.26	30534	1.26	up	up	correct
LUNG.US	Pulmonx Corporation	20260629	1.29	1.36	1.24	1.33	665100	1.33	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260629	7.275	8.469	6.75	8.19	9900	8.19	up	up	correct
LVO.US	LiveOne Inc	20260629	6.2	6.89	6.18	6.64	215000	6.64	up	up	correct
LWAY.US	Lifeway Foods Inc	20260629	29.8	30.68	29.3	29.92	233800	29.92	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260629	8.33	9.21	8.05	9.18	6461400	9.18	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260629	1.96	2.015	1.88	1.93	2011200	1.93	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260629	1.39	1.44	1.36	1.39	12200	1.39
LXRX.US	Lexicon Pharmaceuticals Inc	20260629	2.55	2.67	2.49	2.64	4632100	2.64	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260629	11.84	13.08	11.84	12.75	200100	12.75	up	up	correct
LYFT.US	Lyft Inc	20260629	14.41	15.315	14.41	15.25	21288800	15.25	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260629	0.6	0.6	0.596	0.596	756	0.596	down	down	correct
LYTS.US	LSI Industries Inc	20260629	26.42	26.76	26.2303	26.55	322923	26.55	up	up	correct
LZ.US	LegalZoom.com Inc	20260629	6.14	6.25	6.04	6.11	2428900	6.11	down	down	correct
MANH.US	Manhattan Associates Inc	20260629	140.68	142.11	136.7	138.1	670000	138.1	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260629	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260629	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260629	378.57	382.27	373.81	374.88	1487300	374.88	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20260629	14.78	14.89	13.28	14.03	50359800	14.03	down	up	incorrect
MARK.US	Remark Holdings Inc	20260629	0.0014	0.0015	0.0014	0.0015	2241	0.0015	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20260629	4.48	4.6	4.35	4.6	17000	4.6	up	up	correct
MASS.US	908 Devices Inc	20260629	8.74	8.97	8.483	8.81	241900	8.81	up	up	correct
MAT.US	Mattel Inc	20260629	14.02	14.08	13.66	13.69	4977100	13.69	down	down	correct
MATW.US	Matthews International Corporation	20260629	27.47	27.57	26.59	26.61	357100	26.61	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260629	0.23	0.3	0.2	0.23	33111	0.23
MBIN.US	Merchants Bancorp	20260629	49.48	50.445	48.765	50.36	223300	50.36	up	up	correct
MBINN.US	Merchants Bancorp	20260629	20.07	20.25	19.82	20.15	10400	20.15	up	up	correct
MBIO.US	Mustang Bio Inc	20260629	0.702	0.702	0.625	0.7	36000	0.7	down	down	correct
MBOT.US	Microbot Medical Inc	20260629	1.8	1.88	1.77	1.87	919873	1.87	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260629	3.4	3.69	3.202	3.57	2016200	3.57	up	up	correct
MBUU.US	Malibu Boats Inc	20260629	28.72	28.72	27.54	28.14	300700	28.14	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260629	56.87	57.25	55.7	57.17	94800	57.17	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260629	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260629	35.56	35.83	34.36	35.69	94500	35.69	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260629	25.45	25.97	24.73	25.58	169300	25.58	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20260629	87.49	89.28	85.06	89.06	12608700	89.06	up	down	incorrect
MCHX.US	Marchex Inc	20260629	1.52	1.67	1.52	1.63	20600	1.63	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20260629	7.07	7.797	7.07	7.79	131500	7.79	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20260629	135.67	135.93	131.63	133.17	220100	133.17	down	up	incorrect
MDB.US	MongoDB Inc	20260629	322.96	338.76	320.51	338.18	2286900	338.18	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20260629	520.34	531.99	506	527.28	447000	527.28	up	up	correct
MDIA.US	MediaCo Holding Inc	20260629	0.92	0.94	0.89	0.916	41000	0.916	down	down	correct
MDLZ.US	Mondelez International Inc	20260629	60.75	61.24	59.37	60.15	11090300	59.65	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260629	11.21	11.22	11.21	11.22	327	11.1547	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260629	4.53	5.1	4.53	5	30600	5	up	up	correct
MDWD.US	MediWound Ltd	20260629	15.09	15.245	14.79	15.08	90500	15.08	down	down	correct
MDXG.US	MiMedx Group Inc	20260629	3.98	4.03	3.86	3.91	1300700	3.91	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260629	0.424	0.435	0.4	0.4	1244800	0.4	down	down	correct
MEDP.US	Medpace Holdings Inc	20260629	530	540	522.945	534.72	390800	534.72	up	up	correct
MELI.US	MercadoLibre Inc	20260629	1685.965	1744.415	1682.4	1683.13	422981	1683.13	down	down	correct
MEOH.US	Methanex Corporation	20260629	48.68	48.81	47.39	48.8	810500	48.8	up	up	correct
MERC.US	Mercer International Inc	20260629	0.69	0.7	0.64	0.65	599900	0.65	down	down	correct
MESO.US	Mesoblast Limited	20260629	13.44	13.64	13.39	13.61	150800	13.61	up	up	correct
METC.US	Ramaco Resources Inc	20260629	12.49	12.95	12.04	12.68	1756900	12.68	up	up	correct
MFIN.US	Medallion Financial Corp	20260629	10.23	10.3	9.9901	10.3	96362	10.3	up	up	correct
MGEE.US	MGE Energy Inc	20260629	79.46	80.67	78.37	80.24	372500	80.24	up	up	correct
MGNI.US	Magnite Inc	20260629	18.73	19.53	18.57	19.1	3332800	19.1	up	down	incorrect
MGNX.US	MacroGenics Inc	20260629	4.8	4.95	4.7	4.86	1364698	4.86	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20260629	17.07	17.07	16.46	16.74	255000	16.74	down	up	incorrect
MGRC.US	McGrath RentCorp	20260629	122.42	122.65	120.57	121.55	238400	121.0528	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260629	12.15	12.565	12.1	12.54	682600	12.54	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260629	17.6	18	17.6	18	10762	18	up	up	correct
MIDD.US	The Middleby Corporation	20260629	171.21	173.14	170.01	173.02	713100	173.02	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260629	8.8	9.4799	8.75	9.01	97021	9.01	up	up	correct
MIND.US	MIND Technology Inc	20260629	4.8	4.99	4.79	4.89	117500	4.89	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260629	122.56	125.39	120.2	123	964200	123	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260629	1.25	1.335	1.244	1.33	2161200	1.33	up	up	correct
MITK.US	Mitek Systems Inc	20260629	19.27	19.76	19	19.59	2248600	19.59	up	up	correct
MKSI.US	MKS Instruments Inc	20260629	393.18	419.95	384.74	416	2105700	416	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260629	16.94	17.65	16.94	17.61	15900	17.61	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260629	114.28	114.81	108.8	109.93	709200	109.93	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260629	102.42	102.86	98.84	99.53	145400	99.53	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260629	5.35	5.46	5.35	5.38	2235000	5.38	up	up	correct
MLKN.US	MillerKnoll Inc	20260629	19.51	20.54	19.11	20.46	1291700	20.46	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260629	2.28	2.3	2.1	2.26	36700	2.26	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260629	71.3	72.11	70	70.09	836700	70.09	down	down	correct
MMYT.US	MakeMyTrip Limited	20260629	54.12	55.15	53.21	53.89	1215400	53.89	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260629	1.05	1.06	1	1.05	60549	1.05
MNDY.US	monday.com Ltd. Ordinary Shares	20260629	74.57	76.14	73.38	73.6	799700	73.6	down	down	correct
MNKD.US	MannKind Corporation	20260629	4.1	4.28	4.06	4.24	3420200	4.24	up	up	correct
MNOV.US	MediciNova Inc	20260629	1.34	1.34	1.29	1.31	16000	1.31	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260629	87.68	95.75	86.3	94.56	119900	94.56	up	up	correct
MNRO.US	Monro Inc	20260629	16.89	17.1	16.71	16.96	874600	16.96	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260629	25.04	25.04	24.28	24.65	54466	24.65	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260629	25.06	25.06	24.57	24.89	2867	24.89	down	down	correct
MNST.US	Monster Beverage Corporation	20260629	96.47	97.73	96.22	97.64	5061900	97.64	up	up	correct
MNTK.US	Montauk Renewables Inc	20260629	1.56	1.61	1.49	1.56	184900	1.56
MNTS.US	Momentus Inc	20260629	7.61	8.13	7.27	7.3	3658800	7.3	down	down	correct
MNTSW.US	Momentus Inc	20260629	0.022	0.022	0.014	0.015	270412	0.015	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260629	3.802	4.01	3.78	3.96	9100	3.96	up	up	correct
MOMO.US	Momo Inc	20260629	5.6	5.83	5.6	5.82	912000	5.82	up	up	correct
MORN.US	Morningstar Inc	20260629	157.79	157.79	153.18	155.85	452700	155.3793	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260629	23.5	26.72	20.3	20.54	70900	20.54	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260629	15.53	15.735	14.98	15.19	141806	15.19	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260629	34.48	34.48	33.9	34.24	224138	34.24	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260629	1328.39	1342.13	1276.22	1312.77	1050900	1310.77	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260629	4.21	4.32	4.15	4.18	1015825	16.72	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260629	0.72	0.8	0.705	0.755	14900	0.755	up	up	correct
MRAM.US	Everspin Technologies Inc	20260629	21.17	22.71	20.24	22.53	1471300	22.53	up	up	correct
MRBK.US	Meridian Corporation	20260629	20.05	20.625	19.78	20.04	278200	20.04	down	down	correct
MRCY.US	Mercury Systems Inc	20260629	108.98	111.99	107.25	110.22	702600	110.22	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260629	0.302	0.333	0.298	0.332	1419800	0.332	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260629	1.33	1.46	1.33	1.46	98300	1.46	up	up	correct
MRLN.US	Marlin Business Services Corp	20260629	5.05	5.165	4.76	4.9	2397600	4.9	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260629	0.977	1	0.921	1	60200	1	up	up	correct
MRNA.US	Moderna Inc	20260629	67.945	69.9	66.3	69.7	8077400	69.7	up	up	correct
MRTN.US	Marten Transport Ltd	20260629	17.31	17.57	17.16	17.55	872900	17.55	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260629	6.16	6.55	6.1	6.39	3061600	6.39	up	up	correct
MRVL.US	Marvell Technology Inc	20260629	272.41	278.28	250.52	277.75	31749200	277.6815	up	down	incorrect
MS.US	PO	20260629	16.93	17.19	16.92	17.14	311806	16.8744	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260629	31.47	31.47	30.28	31.11	169800	31.11	down	down	correct
MSEX.US	Middlesex Water Company	20260629	55.46	56.24	54.88	56.03	174600	56.03	up	up	correct
MSFT.US	Microsoft Corporation	20260629	377.5	380.5	359.9	368.57	51229900	368.57	down	down	correct
MSGM.US	Motorsport Games Inc	20260629	3.8	4.09	3.78	4	42200	4	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260629	85.67	94.37	82.72	92.68	44931500	92.68	up	up	correct
MTC.US	Mmtec Inc	20260629	2.52	2.58	2.35	2.58	47800	2.58	up	up	correct
MTCH.US	Match Group Inc	20260629	37.43	38.855	37.278	38.73	5025900	38.5244	up	up	correct
MTEX.US	Mannatech Incorporated	20260629	5.28	5.28	5	5.17	4600	5.17	down	down	correct
MTLS.US	Materialise NV	20260629	7.1	7.23	7.04	7.16	115500	7.16	up	up	correct
MTRX.US	Matrix Service Company	20260629	13.85	13.89	13.55	13.71	263400	13.71	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260629	364.37	375.01	347.46	372.59	1842100	372.59	up	up	correct
MU.US	Micron Technology Inc	20260629	1128.7	1148.79	1023.65	1145.28	60694100	1145.1039	up	up	correct
MVBF.US	MVB Financial Corp	20260629	29	29.17	27.53	29.16	70500	29.16	up	up	correct
MVIS.US	MicroVision Inc	20260629	0.34	0.34	0.26	0.3	39684900	0.3	down	down	correct
MVST.US	Microvast Holdings Inc	20260629	1.11	1.15	1.07	1.13	3451464	1.13	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260629	0.005	0.0053	0.0045	0.0046	298140	0.0046	down	down	correct
MXCT.US	MaxCyte Inc.	20260629	1.25	1.29	1.21	1.24	1242000	1.24	down	down	correct
MYFW.US	First Western Financial Inc	20260629	31.99	32.3	31.49	32.18	91700	32.18	up	up	correct
MYGN.US	Myriad Genetics Inc	20260629	5.84	6.04	5.73	5.85	1929200	5.85	up	up	correct
MYPS.US	Playstudios Inc	20260629	0.4808	0.503	0.4406	0.4904	1169768	0.4904	up	up	correct
MYRG.US	MYR Group Inc	20260629	473.65	502.08	464	501.13	386900	501.13	up	up	correct
MYSZ.US	My Size Inc	20260629	0.455	0.465	0.41	0.457	37600	0.457	up	up	correct
NAII.US	Natural Alternatives International Inc	20260629	2.48	2.48	2.35	2.39	12100	2.39	down	down	correct
NATH.US	Nathan's Famous Inc	20260629	101.88	101.88	100.85	100.91	28711	100.91	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20260629	20.98	21.59	20.64	21.56	167500	21.56	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260629	2.05	2.07	1.71	1.79	2101900	1.79	down	down	correct
NAVI.US	Navient Corporation	20260629	8.66	8.77	8.48	8.53	1281600	8.53	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260629	168.87	171.43	167.9	170	1350700	170	up	up	correct
NBN.US	Northeast Bank	20260629	132.37	133.25	130.47	133.06	105300	133.06	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260629	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260629	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260629	49.64	49.64	48.79	49.17	392700	49.17	down	down	correct
NBTX.US	Nanobiotix S.A	20260629	36.14	36.605	35.26	35.96	109630	35.96	down	down	correct
NCMI.US	National CineMedia Inc	20260629	3.75	3.88	3.68	3.81	693100	3.81	up	down	incorrect
NCNA.US	NuCana plc	20260629	1.61	1.68	1.51	1.58	41600	1.58	down	up	incorrect
NCNO.US	nCino Inc	20260629	15.88	16.03	15.23	15.8	3613100	15.8	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260629	44.86	44.86	43.72	43.86	4561	43.86	down	down	correct
NCTY.US	The9 Limited	20260629	5.09	5.09	4.95	5.05	10400	5.05	down	down	correct
NDAQ.US	Nasdaq Inc	20260629	79.35	79.85	76.76	76.85	5682100	76.85	down	down	correct
NDLS.US	Noodles & Company	20260629	15.69	15.69	14.71	15.24	47000	15.24	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20260629	4.86	5.15	4.85	5	20000	5	up	down	incorrect
NDSN.US	Nordson Corporation	20260629	300.08	302.61	298.45	302.16	325000	302.16	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260629	27.66	27.91	26.76	27.74	65378	27.4895	up	up	correct
NEGG.US	Newegg Commerce Inc	20260629	16.77	17.35	16.35	16.94	49300	16.94	up	up	correct
NEO.US	NeoGenomics Inc	20260629	13.98	14.48	13.98	14.25	2483700	14.25	up	up	correct
NEOG.US	Neogen Corporation	20260629	9.43	9.54	8.99	9.1	2726500	9.1	down	down	correct
NEON.US	Neonode Inc	20260629	0.85	0.89	0.72	0.84	543700	0.84	down	down	correct
NEPH.US	Nephros Inc	20260629	3.75	3.75	3.43	3.58	17500	3.58	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260629	4.37	5.53	4.31	5.43	379600	5.43	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20260629	28.29	28.6	27.825	28.49	3398200	28.49	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20260629	14.63	15.34	14.3263	15.22	470906	15.22	up	up	correct
NEXI.US	NexImmune Inc	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260629	7.53	7.65	7.275	7.36	2050722	7.36	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260629	14.68	14.9	14.56	14.64	461300	14.64	down	down	correct
NFE.US	New Fortress Energy Inc	20260629	0.349	0.362	0.323	0.34	5458200	0.34	down	down	correct
NFLX.US	Netflix Inc	20260629	74.62	76.07	73.73	73.78	42429600	73.78	down	down	correct
NHTC.US	Natural Health Trends Corp	20260629	1.6	1.8	1.6	1.7	70900	1.7	up	up	correct
NICE.US	NICE Ltd	20260629	94.05	94.1	90.53	91.8	405700	91.8	down	down	correct
NICHX.US	NICHX	20260629	25.79	25.79	25.79	25.79	0	25.79
NIU.US	Niu Technologies	20260629	1.95	2.05	1.93	1.98	1117400	1.98	up	down	incorrect
NKSH.US	National Bankshares Inc	20260629	37.45	37.48	36.37	36.72	28400	36.72	down	down	correct
NKTR.US	Nektar Therapeutics	20260629	63.25	66.45	62.58	65.39	1209600	65.39	up	up	correct
NKTX.US	Nkarta Inc	20260629	2.83	2.94	2.795	2.85	576600	2.85	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260629	7.09	7.2	7.04	7.17	675100	7.17	up	up	correct
NMIH.US	NMI Holdings Inc	20260629	40.35	41.23	40.13	41.22	819800	41.22	up	up	correct
NMRD.US	Nemaura Medical Inc	20260629	0.0001	0.0001	0.0001	0.0001	1820	0.0001
NMRK.US	Newmark Group Inc	20260629	15.03	15.305	14.83	15.26	1586000	15.26	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20260629	3.34	3.34	3.265	3.34	10700	3.34
NNAVW.US	NextNav Inc. Warrant	20260629	6.99	6.99	6.99	6.99	0	6.99
NNBR.US	NN Inc	20260629	3.82	4.35	3.41	3.62	97017800	3.62	down	down	correct
NNDM.US	Nano Dimension Ltd	20260629	1.36	1.44	1.36	1.43	2037261	1.43	up	up	correct
NNOX.US	Nano	20260629	1.12	1.4	1.115	1.21	6350958	1.21	up	up	correct
NODK.US	NI Holdings Inc	20260629	16.31	16.31	15.76	15.85	40555	15.85	down	down	correct
NOVT.US	Novanta Inc	20260629	156.82	160.08	154.44	157.75	538000	157.75	up	up	correct
NPCE.US	NeuroPace Inc	20260629	16.47	16.655	16.1	16.53	161100	16.53	up	up	correct
NRC.US	National Research Corporation	20260629	20.83	21.69	20.22	21.64	78817	21.64	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260629	9.2	9.41	8.93	9.39	910500	9.39	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260629	27.69	28.02	27.335	27.88	175973	27.88	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260629	23.16	24.03	22.97	23.85	2746900	23.85	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260629	12.68	12.68	12.68	12.68	0	12.68
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260629	12.9	12.9	12.9	12.9	0	12.9
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260629	12.89	12.89	12.89	12.89	0	12.89
NRXP.US	NRx Pharmaceuticals Inc	20260629	3.81	4.04	3.715	4	993698	4	up	up	correct
NSIT.US	Insight Enterprises Inc	20260629	119.42	122.36	118.53	120.41	617500	120.41	up	up	correct
NSPR.US	InspireMD Inc	20260629	0.72	0.72	0.68	0.68	47100	0.68	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260629	37.07	37.45	36.67	37.29	331200	37.29	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20260629	16.5	16.69	15.75	16.25	13100	16.25	down	down	correct
NTAP.US	NetApp Inc	20260629	153.26	156.05	151.38	155.06	1742700	154.5905	up	up	correct
NTCT.US	NetScout Systems Inc	20260629	41.59	42.9	41.1	42.41	805868	42.41	up	up	correct
NTES.US	NetEase Inc	20260629	126.63	129.95	126.56	129.16	1329700	129.16	up	up	correct
NTGR.US	NETGEAR Inc	20260629	22.98	23.26	22.29	22.96	287899	22.96	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260629	8.59	8.88	8.58	8.83	6900	8.83	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260629	16.67	17.18	15.935	16.61	5581600	16.61	down	down	correct
NTNX.US	Nutanix Inc	20260629	50.08	52.035	50.08	51.06	5081500	51.06	up	up	correct
NTRA.US	Natera Inc	20260629	265	274.86	263	272.31	1784100	272.31	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260629	3.05	3.4399	3.05	3.21	15950	3.21	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260629	0.77	0.77	0.77	0.77	0	0.77
NTRS.US	Northern Trust Corporation	20260629	174.62	177.43	173.14	174.91	904400	174.91	up	up	correct
NTRSO.US	Northern Trust Corporation	20260629	18.4	18.55	18.36	18.5	23900	18.5	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20260629	4.66	4.75	4.55	4.66	59300	4.66
NUVL.US	Nuvalent Inc. Class A Common Stock	20260629	123.555	123.575	123.46	123.51	1263200	123.51	down	down	correct
NUWE.US	Nuwellis Inc	20260629	3.3	3.61	3.1	3.18	317800	3.18	down	down	correct
NVAX.US	Novavax Inc	20260629	8.92	9.38	8.88	9.36	4039700	9.36	up	up	correct
NVCR.US	NovoCure Limited	20260629	15.42	15.6	15.14	15.48	1106500	15.48	up	up	correct
NVDA.US	NVIDIA Corporation	20260629	193.85	196.18	189.8	194.97	148835703	194.97	up	down	incorrect
NVEC.US	NVE Corporation	20260629	95.44	99.65	94.22	98.6	357200	98.6	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260629	494.88	524	477.77	520.39	448000	520.39	up	up	correct
NVNO.US	enVVeno Medical Corp	20260629	10.66	11.05	10.66	11.05	800	11.05	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260629	0.0035	0.0035	0.0008	0.0008	5441	0.0008	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260629	17.34	18.15	16.55	17.74	17584700	17.74	up	up	correct
NVVE.US	Nuvve Holding Corp	20260629	0.335	0.3501	0.31	0.3454	6015	6.2172	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260629	15.06	15.125	14.925	15.07	1230909	15.07	up	up	correct
NWE.US	NorthWestern Corporation	20260629	72.04	72.86	71.48	72.52	610700	72.52	up	up	correct
NWFL.US	Norwood Financial Corp	20260629	32.37	32.86	31.97	32.29	62000	31.9611	down	down	correct
NWL.US	Newell Brands Inc	20260629	5.76	6.15	5.68	6.06	16187000	6.06	up	up	correct
NWPX.US	Northwest Pipe Company	20260629	148.3	151.92	146.07	149.37	205500	149.37	up	up	correct
NWS.US	News Corporation	20260629	29.175	29.24	28.45	28.555	1861261	28.555	down	down	correct
NWSA.US	News Corporation	20260629	25.66	25.91	25.14	25.26	4293900	25.26	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260629	277	280.03	268.85	278.37	3670700	278.37	up	up	correct
NXST.US	Nexstar Media Group Inc	20260629	164.11	171	160	170.73	802800	170.73	up	up	correct
NXTC.US	NextCure Inc	20260629	1.63	1.85	1.59	1.75	119000	1.75	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20260629	0.0002	0.0002	0.0002	0.0002	717	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260629	1.71	1.71	1.61	1.65	102200	1.65	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260629	36.97	37.7	36.67	37.24	177500	37.24	up	down	incorrect
OCC.US	Optical Cable Corporation	20260629	19.6	21.26	17.97	20.15	561400	20.15	up	up	correct
OCCI.US	OFS Credit Company Inc	20260629	2.62	2.64	2.56	2.59	164700	2.5411	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260629	19.43	19.52	19.14	19.5	1683184	19.5	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260629	1.725	1.81	1.7	1.71	91400	1.71	down	down	correct
OCGN.US	Ocugen Inc	20260629	1.53	1.68	1.51	1.67	14239000	1.67	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260629	11.75	12	11.75	11.99	663300	11.99	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260629	9.8	9.98	9.65	9.9	2062900	9.9	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260629	216.85	220.44	216.85	219.69	1179400	219.69	up	up	correct
OESX.US	Orion Energy Systems Inc	20260629	11.32	11.9	10.86	11.845	25854	11.845	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260629	17.51	17.51	17.51	17.51	0	17.51
OFIX.US	Orthofix Medical Inc	20260629	9.93	9.97	9.57	9.68	408725	9.68	down	down	correct
OFLX.US	Omega Flex Inc	20260629	31.72	31.72	30.67	31.35	34300	31.35	down	down	correct
OFS.US	OFS Capital Corporation	20260629	3.4	3.45	3.34	3.41	57076	3.41	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260629	24	24	23.96	23.96	1800	23.651	down	down	correct
OGI.US	OrganiGram Holdings Inc	20260629	1.04	1.04	1	1.02	354100	1.02	down	down	correct
OKTA.US	Okta Inc	20260629	126.74	131.6	125.5	131.31	3143600	131.31	up	up	correct
OLB.US	The OLB Group Inc	20260629	0.397	0.4088	0.3834	0.3834	125800	0.3834	down	down	correct
OLED.US	Universal Display Corporation	20260629	86.32	87.18	84.46	86.25	775000	86.25	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260629	71.91	74.07	71.82	72.33	2274800	72.33	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260629	11.43	12.24	11.39	12.2	1442700	12.2	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260629	2.05	2.06	2.04	2.05	3270734	2.05
OM.US	Outset Medical Inc	20260629	4.63	4.72	4.22	4.33	388100	4.33	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260629	112.63	113.56	110.94	113.28	95200	113.28	up	up	correct
OMCL.US	Omnicell Inc	20260629	40.15	41.41	39.53	40.92	549300	40.92	up	up	correct
OMER.US	Omeros Corporation	20260629	8.53	9.94	8.52	9.91	2744100	9.91	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260629	0.93	0.966	0.851	0.88	715000	0.88	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260629	0.1287	0.1287	0.1287	0.1287	0	0.1287
ON.US	ON Semiconductor Corporation	20260629	90.2	90.91	86.47	88.57	20489700	88.57	down	down	correct
ONB.US	Old National Bancorp	20260629	25.74	25.85	25.47	25.8	4322100	25.8	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20260629	0.96	0.98	0.95	0.96	932000	0.96
ONDS.US	Ondas Holdings Inc	20260629	8.14	8.22	7.65	8.02	58289300	8.02	down	down	correct
ONEW.US	OneWater Marine Inc	20260629	11.85	11.85	11.27	11.45	74600	11.45	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20260629	25.59	30.24	24	30.24	4800	30.24	up	up	correct
OPBK.US	OP Bancorp	20260629	15.31	15.31	14.92	14.98	69098	14.98	down	down	correct
OPCH.US	Option Care Health Inc	20260629	21.74	21.76	21.1	21.32	2602000	21.32	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260629	4.36	4.63	4.262	4.6	78316000	4.6	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260629	5.76	5.9	5.76	5.85	20900	5.85	up	up	correct
OPK.US	OPKO Health Inc	20260629	1.54	1.55	1.49	1.51	5806284	1.51	down	down	correct
OPRA.US	Opera Limited	20260629	19.01	19.91	18.88	19.81	620287	19.4242	up	up	correct
OPRT.US	Oportun Financial Corporation	20260629	5.77	5.83	5.66	5.73	390300	5.73	down	down	correct
OPRX.US	OptimizeRx Corporation	20260629	5.16	5.56	5.12	5.43	359100	5.43	up	up	correct
ORGN.US	Origin Materials Inc	20260629	0.861	0.975	0.861	0.942	107200	0.942	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260629	0.0032	0.0032	0.0032	0.0032	0	0.0032
ORGO.US	Organogenesis Holdings Inc	20260629	2.44	2.47	2.355	2.42	549200	2.42	down	down	correct
ORGS.US	Orgenesis Inc	20260629	0.4	0.4	0.4	0.4	0	0.4
ORIC.US	ORIC Pharmaceuticals Inc	20260629	9.6	10.175	9.47	10.155	1123898	10.155	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260629	89.61	92.51	89.57	90.16	8654800	90.16	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260629	4.66	4.698	4.37	4.64	370955	4.64	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260629	41.01	41.23	40.37	40.73	216600	40.73	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260629	23.13	23.34	23.02	23.21	416200	23.21	up	up	correct
OSIS.US	OSI Systems Inc	20260629	217.59	219.34	210.79	213.24	241600	213.24	down	down	correct
OSPN.US	OneSpan Inc	20260629	14.34	14.58	14.19	14.31	488700	14.31	down	down	correct
OSS.US	One Stop Systems Inc	20260629	16.16	16.75	15.3	16.58	1104000	16.58	up	up	correct
OSUR.US	OraSure Technologies Inc	20260629	4.46	4.54	4.35	4.5	983800	4.5	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260629	28.11	28.63	27.82	27.87	987900	27.87	down	up	incorrect
OTEX.US	Open Text Corporation	20260629	22.51	22.51	21.87	22.09	1180800	22.09	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260629	1.72	1.77	1.62	1.69	7925000	1.69	down	down	correct
OTLY.US	Oatly Group AB	20260629	9.05	9.85	8.929	9.68	145900	9.68	up	up	correct
OTTR.US	Otter Tail Corporation	20260629	89.93	90.14	88.24	88.87	265400	88.87	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260629	44.21	44.71	43.06	43.91	27900	43.6496	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260629	2.52	2.73	2.46	2.72	1552900	2.72	up	up	correct
OVLY.US	Oak Valley Bancorp	20260629	33.42	33.62	32.78	33.54	30500	33.54	up	up	correct
OWSCX.US	OWSCX	20260629	18.93	18.93	18.93	18.93	0	18.93
OXBR.US	Oxbridge Re Holdings Limited	20260629	1.01	1.08	0.964	1	58178	1	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260629	0.1072	0.1072	0.1072	0.1072	13714	0.1072
OXLC.US	Oxford Lane Capital Corp	20260629	8.76	8.9	8.73	8.81	705000	8.6142	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260629	24.225	24.332	24.15	24.332	4800	24.332	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260629	24.8425	25.0155	24.8	24.979	8660	24.8081	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260629	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260629	1.34	1.36	1.32	1.33	1512200	1.3004	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260629	24.11	24.11	24.11	24.11	100	23.769
OZK.US	Bank OZK	20260629	52.15	52.21	51.41	51.63	832200	51.1409	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260629	16.13	16.275	16.09	16.13	38200	16.13
PAA.US	Plains All American Pipeline L.P	20260629	22.01	22.28	21.86	22.12	2015900	22.12	up	up	correct
PAAS.US	Pan American Silver Corp	20260629	45.01	45.06	43.78	44.67	4468600	44.67	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260629	1.67	1.78	1.66	1.73	8339300	1.73	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260629	23.76	24.22	23.76	24.1	1431000	24.1	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260629	31.61	32.345	31.43	31.81	389943	31.81	up	up	correct
PALI.US	Palisade Bio Inc	20260629	1.93	2.27	1.91	2.23	11212300	2.23	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260629	6.62	6.94	6.595	6.775	701300	6.775	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260629	309.83	332.88	305.33	332	10334700	332	up	down	incorrect
PASG.US	Passage Bio Inc	20260629	4.6	5	4.58	4.85	111000	4.85	up	up	correct
PATK.US	Patrick Industries Inc	20260629	94.36	95.01	91.25	93.18	580000	93.18	down	down	correct
PAVM.US	PAVmed Inc	20260629	5.02	5.44	4.98	5.36	6700	5.36	up	up	correct
PAX.US	Patria Investments Limited	20260629	11.06	11.1	10.56	10.75	1222200	10.75	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260629	7.13	7.14	7.045	7.09	5231600	7.09	down	down	correct
PAYS.US	PaySign Inc	20260629	8.06	8.45	7.99	8.32	738600	8.32	up	up	correct
PAYX.US	Paychex Inc	20260629	100.89	101.59	98.8	99.81	3535400	99.81	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260629	16.81	17.49	16.785	17	17400	17	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260629	16.7	16.7	15.86	16.21	10269	16.1096	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260629	0.005	0.005	0.005	0.005	0	0.005
PBYI.US	Puma Biotechnology Inc	20260629	8.08	8.24	8.03	8.19	344600	8.19	up	up	correct
PCAR.US	PACCAR Inc	20260629	120.24	120.24	118.38	119.6	2221800	119.6	down	down	correct
PCB.US	PCB Bancorp	20260629	28.06	28.07	27.425	28.03	40787	28.03	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260629	25.08	25.19	24.56	25.09	392300	25.09	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260629	1.91	2.05	1.81	1.94	44200	1.94	up	up	correct
PCT.US	PureCycle Technologies Inc	20260629	7.79	7.99	7.295	7.62	5598500	7.62	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260629	10.89	10.89	10.89	10.89	0	10.89
PCTTW.US	PureCycle Technologies Inc	20260629	2.08	2.1	1.9	2	15473	2	down	down	correct
PCTY.US	Paylocity Holding Corporation	20260629	107.88	109.39	105.28	105.73	764600	105.73	down	down	correct
PCVX.US	Vaxcyte Inc	20260629	55.7	57.965	55.7	57.72	2751100	57.72	up	up	correct
PCYO.US	Pure Cycle Corporation	20260629	11.08	11.18	10.78	10.93	58409	10.93	down	down	correct
PDD.US	Pinduoduo Inc	20260629	77.74	77.88	75.5	76.54	6733700	76.54	down	down	correct
PDEX.US	Pro	20260629	61.51	62.345	55.29	58.395	80205	58.395	down	down	correct
PDFS.US	PDF Solutions Inc	20260629	63.02	66.59	60.81	65.92	672597	65.92	up	up	correct
PDLB.US	PDL Community Bancorp	20260629	19.78	20.01	19.6	19.98	68200	19.98	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260629	0.86	0.92	0.86	0.899	259600	0.899	up	up	correct
PDSKX.US	PDSKX	20260629	28.15	28.15	28.15	28.15	0	28.15
PDSRX.US	PDSRX	20260629	27.89	27.89	27.89	27.89	0	27.89
PDSYX.US	PDSYX	20260629	28.58	28.58	28.58	28.58	0	28.58
PEB.US	PH	20260629	18.625	18.71	18.45	18.45	11509	18.0938	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260629	42.85	43.5	41.7	43.36	36794	43.36	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20260629	38.54	38.54	37.62	37.92	331100	37.92	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20260629	42.02	42.33	41.88	42.23	1578700	42.1223	up	down	incorrect
PEGA.US	Pegasystems Inc	20260629	31.29	31.66	30.15	30.45	1841000	30.4195	down	up	incorrect
PENN.US	Penn National Gaming Inc	20260629	21.88	22.35	21.72	22.06	3209400	22.06	up	up	correct
PEP.US	PepsiCo Inc	20260629	141.97	142.37	137.53	138.68	10042400	138.68	down	down	correct
PERI.US	Perion Network Ltd	20260629	9.25	9.52	9.25	9.44	787300	9.44	up	up	correct
PESI.US	Perma	20260629	12.31	13.86	12.16	13.13	526700	13.13	up	up	correct
PETS.US	PetMed Express Inc	20260629	2.23	2.35	1.76	1.82	27699500	1.82	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260629	0.8591	0.881	0.78	0.88	24711	0.88	up	up	correct
PETZ.US	TDH Holdings Inc	20260629	1.3	1.355	1.28	1.28	5000	1.28	down	down	correct
PFALX.US	PFALX	20260629	6.88	6.88	6.88	6.88	0	6.827
PFBC.US	Preferred Bank	20260629	104.42	105.99	98.7	105.12	269300	104.3379	up	up	correct
PFFLX.US	PFFLX	20260629	6.88	6.88	6.88	6.88	0	6.828
PFG.US	Principal Financial Group Inc	20260629	107.39	108.57	106.76	108.51	1498200	108.51	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260629	66.76	66.76	65.21	66.29	60800	66.29	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260629	6.88	6.88	6.88	6.88	0	6.824
PFLT.US	PennantPark Floating Rate Capital Ltd	20260629	7.39	7.5	7.03	7.48	917700	7.3932	up	down	incorrect
PFX.US	Phenixfin Corporation	20260629	43.275	43.275	42.5501	42.5501	13	42.5501	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260629	23.96	23.96	23.96	23.96	500	23.6246
PGC.US	Peapack	20260629	47.7	47.86	46.99	47.64	194600	47.64	down	down	correct
PGEN.US	Precigen Inc	20260629	5.89	6.04	5.74	5.92	6288200	5.92	up	up	correct
PGNY.US	Progyny Inc	20260629	28.46	28.99	28.25	28.86	1279400	28.86	up	up	correct
PHAR.US	Pharming Group NV	20260629	13.55	13.55	13.02	13.4	8700	13.4	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260629	10.84	10.95	10.335	10.87	1123300	10.87	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20260629	0.97	1.01	0.97	0.985	100600	0.985	up	down	incorrect
PHUN.US	Phunware Inc	20260629	1.9	1.975	1.887	1.95	55700	1.95	up	down	incorrect
PHVS.US	Pharvaris N.V	20260629	34.04	35.18	33.961	34.71	725457	34.71	up	down	incorrect
PI.US	Impinj Inc	20260629	132	133.83	128.94	133.3	353100	133.3	up	down	incorrect
PIIVX.US	PIIVX	20260629	52.72	52.72	52.72	52.72	0	52.72
PINC.US	Premier Inc	20260629	50.2949	50.2949	50.2949	50.2949	73	50.1201
PKBK.US	Parke Bancorp Inc	20260629	32.86	33.26	32.54	33.19	70334	32.994	up	up	correct
PKOH.US	Park	20260629	38.98	39.06	37.62	38.22	116300	38.22	down	down	correct
PLAB.US	Photronics Inc	20260629	30.86	31.5	29.58	31.28	1496300	31.28	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260629	11.6	11.8	10.88	11.33	1775100	11.33	down	down	correct
PLBC.US	Plumas Bancorp	20260629	58.31	58.36	57.45	58.14	77000	58.14	down	down	correct
PLBY.US	PLBY Group Inc	20260629	1.36	1.37	1.31	1.32	632971	1.32	down	down	correct
PLCE.US	The Children's Place Inc	20260629	2.85	3.08	2.79	3.01	692600	3.01	up	up	correct
PLMR.US	Palomar Holdings Inc	20260629	124.3	126.54	123.18	126.33	485400	126.33	up	up	correct
PLPC.US	Preformed Line Products Company	20260629	396.22	404.95	387.05	404.71	113900	404.503	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260629	1.13	1.16	1.12	1.15	288168	1.15	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260629	28.13	30.4	27.35	29.24	466600	29.24	up	up	correct
PLTK.US	Playtika Holding Corp	20260629	3.83	3.96	3.802	3.91	1120500	3.91	up	up	correct
PLUG.US	Plug Power Inc	20260629	2.57	2.65	2.47	2.59	44626000	2.59	up	up	correct
PLUS.US	ePlus inc	20260629	79.84	81.86	79.12	80.49	273900	80.49	up	up	correct
PLXS.US	Plexus Corp	20260629	284.26	289.75	275	287.8	364900	287.8	up	up	correct
PMAAX.US	PMAAX	20260629	10.2	10.2	10.2	10.2	0	10.168
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260629	0.7382	0.78	0.7255	0.731	79300	0.731	down	down	correct
PMFLX.US	PMFLX	20260629	10.2	10.2	10.2	10.2	0	10.164
PMT.US	PC	20260629	17.8	17.89	17.645	17.75	44953	17.75	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260629	20.27	20.85	19.755	20.57	48100	20.57	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260629	1.19	1.3	1.19	1.29	542900	1.29	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260629	0.97	1	0.87	0.94	635800	0.94	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260629	101.04	101.5	99.9	100.76	1314674	100.76	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260629	3.38	3.47	3.38	3.44	385000	3.3992	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260629	173.89	175.89	167.6	170.54	64100	170.54	down	down	correct
PNTG.US	The Pennant Group Inc	20260629	35.88	36.39	34.99	36.34	317200	36.34	up	up	correct
PODD.US	Insulet Corporation	20260629	158.22	160.7	156.73	157.74	1561600	157.74	down	down	correct
POLA.US	Polar Power Inc	20260629	1.68	1.89	1.66	1.8	65960	1.8	up	up	correct
POOL.US	Pool Corporation	20260629	211.61	211.89	207.24	211.62	715300	211.62	up	down	incorrect
POW.US	Powered Brands	20260629	29.86	30.46	29	30.33	45100	30.33	up	up	correct
POWI.US	Power Integrations Inc	20260629	78.45	79.79	75.48	78.96	879600	78.96	up	up	correct
POWL.US	Powell Industries Inc	20260629	280.01	290.88	273.84	281.09	734400	281.09	up	up	correct
POWW.US	AMMO Inc	20260629	2.33	2.45	2.31	2.36	1312100	2.36	up	up	correct
POWWP.US	AMMO Inc	20260629	23.73	23.75	23.73	23.73	2200	23.73
PPBT.US	Purple Biotech Ltd	20260629	1.67	1.769	1.63	1.74	60400	1.74	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260629	28.61	29.17	28.4	28.95	1813600	28.95	up	up	correct
PPIH.US	Perma	20260629	27.13	27.57	26.84	27.32	153900	27.32	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260629	3.88	3.95	3.68	3.9	108581	3.9	up	up	correct
PPTA.US	Midas Gold Corp.	20260629	21.11	21.205	20.25	20.62	1281900	20.62	down	down	correct
PRAA.US	PRA Group Inc	20260629	18.98	19	18.27	18.75	510500	18.75	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260629	323.82	354.165	315.83	350.56	745000	350.56	up	down	incorrect
PRCH.US	Porch Group Inc	20260629	13.85	14.695	13.69	14.6	1912600	14.6	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260629	22.77	23.46	21.99	22.58	1127100	22.58	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260629	33.3	33.51	32.18	32.19	598700	32.19	down	down	correct
PRFX.US	PainReform Ltd	20260629	1.41	1.44	1.36	1.41	342803	1.41
PRGS.US	Progress Software Corporation	20260629	33.92	34.05	32.95	33.84	840500	33.84	down	up	incorrect
PRIM.US	Primoris Services Corporation	20260629	97.72	98.07	92.83	97.24	1418900	97.16	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20260629	51.73	51.73	51.73	51.73	0	51.73
PRLD.US	Prelude Therapeutics Incorporated	20260629	4.28	4.99	4.28	4.93	477800	4.93	up	up	correct
PRLVX.US	PRLVX	20260629	50.68	50.68	50.68	50.68	0	50.68
PROF.US	Profound Medical Corp	20260629	6.58	6.62	6.4	6.59	29400	6.59	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260629	17.29	17.29	17.15	17.21	4600	17.21	down	down	correct
PRPH.US	ProPhase Labs Inc	20260629	0.091	0.1097	0.091	0.0941	46245	0.0941	up	up	correct
PRPL.US	Purple Innovation Inc	20260629	0.3789	0.3867	0.371	0.3788	10930	9.47	down	down	correct
PRPO.US	Precipio Inc	20260629	23.89	24.4	23.74	24.28	5300	24.28	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260629	1.53	1.8699	1.53	1.83	2649169	1.83	up	up	correct
PRTA.US	Prothena Corporation plc	20260629	10	10.12	9.78	9.97	420298	9.97	down	up	incorrect
PRTC.US	PureTech Health plc	20260629	17.45	17.64	17.45	17.64	404	17.64	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260629	7.29	7.29	7.03	7.14	755000	7.14	down	down	correct
PRTS.US	CarParts.com Inc	20260629	6.18	6.59	6.13	6.44	15270	6.44	up	up	correct
PRVA.US	Privia Health Group Inc	20260629	25.37	25.71	25.14	25.55	1365600	25.55	up	up	correct
PSA.US	PQ	20260629	15	15.13	15	15.11	17362	15.11	up	up	correct
PSEC.US	Prospect Capital Corporation	20260629	2.3	2.34	2.3	2.32	4082000	2.32	up	up	correct
PSHG.US	Performance Shipping Inc	20260629	1.68	1.72	1.62	1.68	95800	1.68
PSMT.US	PriceSmart Inc	20260629	194.56	197.72	190	195.75	477600	195.75	up	up	correct
PSNL.US	Personalis Inc	20260629	12.96	14.07	12.64	13.75	3776900	13.75	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260629	17.29	17.29	17.29	17.29	0	17.29
PSTV.US	Plus Therapeutics Inc	20260629	4.21	4.38	4.07	4.29	250700	4.29	up	up	correct
PTC.US	PTC Inc	20260629	117.79	118.21	113.67	113.89	1669000	113.89	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260629	83.55	84.37	80.21	81.57	4294900	81.57	down	down	correct
PTEN.US	Patterson	20260629	9.57	9.66	9.36	9.55	8598600	9.55	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260629	121.34	126.59	118.27	121.63	741000	121.63	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260629	0.405	0.405	0.37	0.392	11100	0.392	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260629	4.7	4.755	4.545	4.75	1156200	4.75	up	up	correct
PTON.US	Peloton Interactive Inc	20260629	5.79	5.866	5.6	5.77	9176600	5.77	down	up	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20260629	0.006	0.006	0.006	0.006	8300	0.006
PUBM.US	PubMatic Inc	20260629	12.65	13.17	12.43	13.07	794600	13.07	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260629	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260629	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260629	1.58	1.69	1.52	1.63	25500	1.63	up	up	correct
PWP.US	Perella Weinberg Partners	20260629	16.4	16.4	14.935	15.42	1475700	15.42	down	down	correct
PXLW.US	Pixelworks Inc	20260629	6.02	6.02	5.83	5.87	31600	5.87	down	down	correct
PXS.US	Pyxis Tankers Inc	20260629	4.35	4.35	4.05	4.18	72100	4.18	down	down	correct
PYPD.US	PolyPid Ltd	20260629	4.75	5.24	4.72	4.97	423200	4.97	up	up	correct
PYPL.US	PayPal Holdings Inc	20260629	44.635	44.74	44.075	44.38	16684300	44.38	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260629	2.73	2.92	2.62	2.86	1265800	2.86	up	up	correct
PZZA.US	Papa John's International Inc	20260629	36.67	36.7	35.52	35.83	765900	35.83	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20260629	193.03	194.59	183.58	188.72	21599500	188.72	down	down	correct
QCRH.US	QCR Holdings Inc	20260629	98	98.05	96.04	96.64	134324	96.64	down	down	correct
QDEL.US	Quidel Corporation	20260629	17	19.8	16.73	18.23	6604100	18.23	up	up	correct
QFIN.US	360 DigiTech Inc	20260629	15.96	16.25	15.47	15.66	955300	15.66	down	down	correct
QH.US	Quhuo Limited	20260629	6.17	7.36	5.51	6.62	1853700	6.62	up	up	correct
QLYS.US	Qualys Inc	20260629	124.13	129.7	123.71	128.32	781100	128.32	up	up	correct
QMCO.US	Quantum Corporation	20260629	11.71	12.73	11.33	11.85	1128300	11.85	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260629	4.37	4.6	4.242	4.55	135700	4.55	up	up	correct
QNST.US	QuinStreet Inc	20260629	14.11	14.76	13.965	14.55	1054183	14.55	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260629	28.82	29.16	28.61	29.15	94700	29.15	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260629	1.21	1.29	1.15	1.23	65400	1.23	up	up	correct
QRVO.US	Qorvo Inc	20260629	93.97	94.605	91.395	93.54	798300	93.54	down	down	correct
QSI.US	Quantum	20260629	0.859	0.914	0.85	0.889	3989700	0.889	up	up	correct
QTRX.US	Quanterix Corporation	20260629	4.32	4.57	4.175	4.54	1763500	4.54	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260629	9.345	10.1	9.17	9.92	17158200	9.92	up	up	correct
QUIK.US	QuickLogic Corporation	20260629	18.3	19.055	17.57	18.97	314918	18.97	up	up	correct
QURE.US	uniQure N.V	20260629	48.41	49.69	47.07	47.39	2305700	47.39	down	up	incorrect
RAIL.US	FreightCar America Inc	20260629	10.03	10.14	9.5	9.76	271600	9.76	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20260629	1.9	2.47	1.88	2.3	85600	2.3	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20260629	24	24.76	21	24.74	14059000	24.74	up	down	incorrect
RAND.US	Rand Capital Corporation	20260629	10.28	10.2971	10.26	10.2971	1737	10.2971	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260629	0.74	0.77	0.731	0.765	545500	0.765	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260629	30.77	31.16	30.19	30.68	3995200	30.68	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260629	3.46	3.46	3.36	3.39	22000	3.39	down	down	correct
RBB.US	RBB Bancorp	20260629	26.94	27.35	26.725	27.34	301800	27.34	up	up	correct
RBBN.US	Ribbon Communications Inc	20260629	2.21	2.24	2.12	2.22	608200	2.22	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260629	89.4	90.685	88.61	90.3	86682	90.3	up	up	correct
RBCN.US	Rubicon Technology Inc	20260629	5.79	5.79	5.79	5.79	0	5.79
RBKB.US	Rhinebeck Bancorp Inc	20260629	17.255	17.4501	17.2101	17.3099	37440	12.3908	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20260629	9.81	10.37	9.56	10.32	13418200	10.32	up	up	correct
RCEL.US	AVITA Medical Inc	20260629	3.95	4.28	3.91	4.25	341000	4.25	up	up	correct
RCILX.US	RCILX	20260629	8.89	8.89	8.89	8.89	0	8.89
RCKT.US	Rocket Pharmaceuticals Inc	20260629	3.27	3.39	3.2	3.37	1623900	3.37	up	down	incorrect
RCKY.US	Rocky Brands Inc	20260629	41.37	41.61	39.89	41.49	87872	41.49	up	down	incorrect
RCMT.US	RCM Technologies Inc	20260629	28.51	28.71	27.71	28.19	48200	28.19	down	down	correct
RCON.US	Recon Technology Ltd	20260629	0.42	0.43	0.4	0.4	16900	0.4	down	down	correct
RDCM.US	RADCOM Ltd	20260629	13.62	14	13.5	13.87	270500	13.87	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260629	0.9	0.93	0.86	0.86	101700	0.86	down	down	correct
RDI.US	Reading International Inc	20260629	1.32	1.4	1.24	1.33	24200	1.33	up	up	correct
RDIB.US	Reading International Inc	20260629	8.51	8.51	8.51	8.51	66	8.51
RDNT.US	RadNet Inc	20260629	59.9	60.7	58.48	59.28	813000	59.28	down	down	correct
RDVT.US	Red Violet Inc	20260629	61.16	63.03	60.28	62.46	211500	62.46	up	down	incorrect
RDWR.US	Radware Ltd	20260629	28.53	30.07	28.53	29.9	306300	29.9	up	down	incorrect
REAL.US	The RealReal Inc	20260629	12.33	12.48	12.01	12.21	2159200	12.21	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260629	1.86	1.92	1.805	1.88	4009092	1.88	up	up	correct
REE.US	REE Automotive Ltd.	20260629	0.219	0.229	0.192	0.192	245400	0.192	down	down	correct
REED.US	Reed's Inc	20260629	1.25	1.34	1.13	1.32	15900	1.32	up	up	correct
REFR.US	Research Frontiers Incorporated	20260629	0.54	0.55	0.51	0.55	111200	0.55	up	up	correct
REG.US	Regency Centers Corporation	20260629	81.81	81.87	80.71	81.3	1306900	81.3	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260629	635.99	638.3	626.86	631.81	734400	631.81	down	down	correct
REKR.US	Rekor Systems Inc	20260629	0.644	0.661	0.63	0.659	1229900	0.659	up	up	correct
RELL.US	Richardson Electronics Ltd	20260629	17.54	18.4	17.21	18.35	114200	18.35	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260629	22.51	23.29	22.5	22.79	4017800	22.79	up	up	correct
REPL.US	Replimune Group Inc	20260629	11.4	11.74	11	11.2	3737500	11.2	down	up	incorrect
RETO.US	ReTo Eco	20260629	2.55	2.58	2.47	2.47	4048	2.47	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260629	26.7	27.13	26.515	27.12	1861000	27.12	up	up	correct
RFIL.US	RF Industries Ltd	20260629	21.43	22.05	20.42	21.32	259397	21.32	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260629	6.73	7.33	5.93	6.19	400000	6.19	down	down	correct
RGCO.US	RGC Resources Inc	20260629	23.79	24.5	23.67	23.79	18500	23.5946
RGEN.US	Repligen Corporation	20260629	142.81	144.72	135.72	137	1802300	137	down	down	correct
RGLD.US	Royal Gold Inc	20260629	204.59	207	200.56	202.12	529900	201.637	down	down	correct
RGNX.US	REGENXBIO Inc	20260629	11.12	11.86	10.865	11.83	2544200	11.83	up	up	correct
RGP.US	Resources Connection Inc	20260629	4.1	4.41	4.06	4.37	904464	4.37	up	up	correct
RIBT.US	RiceBran Technologies	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260629	27.32	27.84	26.5	27.36	58500	27.36	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260629	39.01	39.245	37.935	39.04	283732	39.04	up	up	correct
RILY.US	B. Riley Financial Inc	20260629	7.75	8.36	7.74	8.18	1234700	8.18	up	up	correct
RILYN.US	B. Riley Financial Inc	20260629	24.93	24.99	24.93	24.98	32900	24.5753	up	up	correct
RILYP.US	B. Riley Financial Inc	20260629	13.74	14.2	13.62	14.15	26400	14.15	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260629	20.77	21.15	20.62	20.62	21200	20.2494	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260629	18.7	18.95	18.52	18.53	36316	18.2133	down	down	correct
RIOT.US	Riot Blockchain Inc	20260629	28.81	29.109	26.18	27.75	19202300	27.75	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260629	15.795	16.88	15.57	16.81	38775800	16.81	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260629	0.69	0.728	0.668	0.719	156000	0.719	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260629	91.295	99.08	89.85	98.01	42899300	98.01	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260629	18.53	19.93	18.48	19.74	4215700	19.74	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260629	6.61	7.045	6.495	6.98	2317211	6.98	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260629	16	16.406	15.98	16.06	31300	16.06	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260629	15.97	16.15	15.6	16.15	61200	16.15	up	up	correct
RMBS.US	Rambus Inc	20260629	115.81	125.11	110.47	123.9	3660000	123.9	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260629	1.12	1.14	0.84	0.86	519900	0.86	down	down	correct
RMNI.US	Rimini Street Inc	20260629	4.34	4.44	4.085	4.24	1673800	4.24	down	down	correct
RMR.US	The RMR Group Inc	20260629	20.88	20.88	20.46	20.74	135600	20.2878	down	down	correct
RMTI.US	Rockwell Medical Inc	20260629	0.63	0.64	0.55	0.5874	144593	5.874	down	down	correct
RNA.US	Avidity Biosciences Inc	20260629	13.2	13.8	13.2	13.65	382171	13.65	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260629	4.85	5.4	4.85	5.24	15294	5.24	up	up	correct
RNST.US	Renasant Corporation	20260629	43.19	43.31	42.6	42.68	1259100	42.68	down	down	correct
RNW.US	Renew Energy Global PLC	20260629	6.23	6.32	6.16	6.26	1270900	6.26	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260629	0.0027	0.0047	0.0027	0.0027	134248	0.0027
RNXT.US	RenovoRx Inc. Common Stock	20260629	0.937	0.975	0.929	0.97	137700	0.97	up	up	correct
ROAD.US	Construction Partners Inc	20260629	121.57	123.99	116.74	120.21	506300	120.21	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260629	43.99	45.17	42.83	44.66	341700	44.66	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260629	33.85	34.83	33.61	34.73	6384900	34.73	up	up	correct
ROKU.US	Roku Inc	20260629	137	137.498	135.48	136.53	3426800	136.53	down	down	correct
ROOT.US	Root Inc	20260629	55.72	57.77	55.51	57.73	265000	57.73	up	up	correct
ROST.US	Ross Stores Inc	20260629	211.02	213.54	207	208.83	3166100	208.83	down	down	correct
RPAY.US	Repay Holdings Corporation	20260629	4.27	4.545	4.195	4.26	5549600	4.26	down	down	correct
RPD.US	Rapid7 Inc	20260629	7.77	8.05	7.7	7.82	1943700	7.82	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260629	1.73	1.735	1.68	1.73	177000	1.73
RPRX.US	Royalty Pharma plc	20260629	56.01	57.17	55.645	57.09	2480500	57.09	up	up	correct
RRBI.US	Red River Bancshares Inc	20260629	91.59	92.3	89.7	91.665	113800	91.665	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260629	7.4	7.79	7.17	7.77	535900	7.77	up	up	correct
RRR.US	Red Rock Resorts Inc	20260629	67.37	68.115	65.32	65.89	1116700	65.89	down	down	correct
RSSS.US	Research Solutions Inc	20260629	2.26	2.3	2.25	2.29	39100	2.29	up	up	correct
RSVR.US	Reservoir Media Inc	20260629	10.09	10.495	10.07	10.2	41200	10.2	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260629	0.11	0.125	0.08	0.125	1400	0.125	up	up	correct
RUN.US	Sunrun Inc	20260629	13.38	13.555	12.61	13.48	10962300	13.48	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260629	71.85	72.5	70.43	72.37	717700	72.37	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260629	75.2	75.86	73.84	75.56	65600	75.56	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20260629	182.26	192.8	181.5	192.62	5314500	192.62	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260629	0.6899	0.6899	0.62	0.65	26131	0.65	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20260629	5.27	5.39	5.2	5.33	152800	5.3098	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260629	5.3	5.53	5.3	5.48	475300	5.48	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260629	3.615	3.74	3.55	3.69	22932800	3.69	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260629	5.35	5.36	4.89	5.1	4764005	5.1	down	down	correct
RXT.US	Rackspace Technology Inc	20260629	6.148	6.65	5.95	6.575	10321630	6.575	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260629	64.11	64.67	63.89	64.32	1090734	64.32	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260629	107.45	110.33	105.52	110.04	828300	110.04	up	up	correct
RZLT.US	Rezolute Inc	20260629	5.01	5.19	4.905	5.1	1753500	5.1	up	up	correct
SABR.US	Sabre Corporation	20260629	1.96	2.15	1.96	2.12	6427300	2.12	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260629	3.8	4.02	3.7	3.9	606500	3.9	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260629	0.0358	0.0358	0.0358	0.0358	0	0.0358
SAFT.US	Safety Insurance Group Inc	20260629	75.25	75.6	74.29	75.03	144100	75.03	down	down	correct
SAIA.US	Saia Inc	20260629	428.37	434.96	420.8	425.71	333300	425.71	down	down	correct
SALM.US	Salem Media Group Inc	20260629	0.9631	0.9705	0.9631	0.97	17007	0.97	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260629	11.35	11.35	10.17	10.3	89200	10.3	down	down	correct
SANA.US	Sana Biotechnology Inc	20260629	3.43	3.52	3.39	3.45	2524100	3.45	up	up	correct
SANM.US	Sanmina Corporation	20260629	236.54	240.89	227.78	240.41	637500	240.41	up	up	correct
SBAC.US	SBA Communications Corporation	20260629	183.35	184.56	176.86	179.5	689600	179.5	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20260629	33.2	33.35	32.45	33.1	1438100	33.1	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20260629	4.82	4.97	4.58	4.92	9459400	4.92	up	down	incorrect
SBFG.US	SB Financial Group Inc	20260629	24.71	24.91	23.62	24.46	59000	24.46	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20260629	13.95	14.12	13.71	13.97	735863	13.97	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260629	24.77	24.95	24.36	24.64	1690669	24.64	down	down	correct
SBNY.US	Signature Bank	20260629	0.45	0.45	0.45	0.45	0	0.45
SBRA.US	Sabra Health Care REIT Inc	20260629	19.38	19.52	19.08	19.52	2660700	19.52	up	up	correct
SBSI.US	Southside Bancshares Inc	20260629	34.72	35.05	34.6	34.9	170000	34.9	up	up	correct
SBUX.US	Starbucks Corporation	20260629	104.81	104.96	103.21	104.06	6788800	104.06	down	down	correct
SCHL.US	Scholastic Corporation	20260629	46.01	46.38	45.05	46.1	388300	46.1	up	up	correct
SCKT.US	Socket Mobile Inc	20260629	0.59	0.62	0.57	0.58	40300	0.58	down	down	correct
SCOR.US	comScore Inc	20260629	6.7	7.31	6.7	7.07	21234	7.07	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260629	0.0006	0.0006	0.0006	0.0006	0	0.0006
SCSC.US	ScanSource Inc	20260629	50.85	51.49	50.25	51.28	239656	51.28	up	up	correct
SCVL.US	Shoe Carnival Inc	20260629	15.95	15.95	15.11	15.48	533091	15.3056	down	down	correct
SCYX.US	SCYNEXIS Inc	20260629	3.87	3.96	3.83	3.87	32140	3.87
SDGR.US	Schrödinger Inc	20260629	17.03	17.65	16.86	17.39	1957100	17.39	up	up	correct
SEAC.US	SeaChange International Inc	20260629	5	5	5	5	0	5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260629	6.34	6.67	5.88	6.46	206800	6.46	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260629	0.041	0.041	0.041	0.041	0	0.041
SEDG.US	SolarEdge Technologies Inc	20260629	53.06	55.876	50.32	55.36	2022900	55.36	up	up	correct
SEED.US	Origin Agritech Limited	20260629	1.03	1.06	1.03	1.05	5900	1.05	up	up	correct
SEER.US	Seer Inc	20260629	1.68	1.7	1.66	1.66	218182	1.66	down	down	correct
SEIC.US	SEI Investments Company	20260629	87.43	88.44	85.94	86.49	617700	86.49	down	down	correct
SELF.US	Global Self Storage Inc	20260629	5.19	5.2	5.07	5.17	20000	5.17	down	down	correct
SENEA.US	Seneca Foods Corporation	20260629	169.13	174.98	166.54	173.06	188500	173.06	up	up	correct
SENEB.US	Seneca Foods Corporation	20260629	158.5	158.5	158.5	158.5	24	158.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260629	1.81	1.845	1.765	1.81	12200	1.81
SFBC.US	Sound Financial Bancorp Inc	20260629	43.35	43.5899	42.81	43.065	4969	43.065	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260629	87.3	88.04	86.39	87.16	390400	86.7782	down	down	correct
SFIX.US	Stitch Fix Inc	20260629	4.51	4.51	4.35	4.38	2053700	4.38	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260629	83.18	83.18	79.35	81.85	2212600	81.85	down	down	correct
SFNC.US	Simmons First National Corporation	20260629	22.86	22.99	22.53	22.67	1437100	22.67	down	down	correct
SFST.US	Southern First Bancshares Inc	20260629	61.26	61.26	60.29	61	125800	61	down	down	correct
SGA.US	Saga Communications Inc	20260629	8.75	8.77	8.71	8.74	4300	8.74	down	down	correct
SGC.US	Superior Group of Companies Inc	20260629	12.95	13.27	12.7	13.24	51200	13.24	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260629	5.69	5.89	5.42	5.84	306300	5.84	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260629	11.7	12.36	11.59	11.89	1826000	11.89	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260629	0.074	0.074	0.074	0.074	0	0.074
SGRP.US	SPAR Group Inc	20260629	0.81	0.84	0.78	0.84	43400	0.84	up	up	correct
SGRY.US	Surgery Partners Inc	20260629	15.93	16.74	15.67	16.56	1430900	16.56	up	up	correct
SHBI.US	Shore Bancshares Inc	20260629	23.28	23.28	22.86	23.02	247575	23.02	down	down	correct
SHC.US	Sotera Health Company	20260629	17.38	17.53	17.15	17.52	2379100	17.52	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260629	15.45	15.94	15.12	15.62	515500	15.62	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260629	14	14.26	13.59	13.61	228200	13.61	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260629	9.19	9.5	8.695	9.29	6372700	9.29	up	up	correct
SHO.US	PI	20260629	21.09	21.56	21.09	21.56	3242	21.2037	up	up	correct
SHOO.US	Steven Madden Ltd	20260629	42.9	43.46	42.08	42.57	1485100	42.57	down	down	correct
SIBN.US	SI	20260629	17.34	17.55	16.77	16.88	487795	16.88	down	down	correct
SIEB.US	Siebert Financial Corp	20260629	1.69	1.74	1.56	1.69	126540	1.69
SIFY.US	Sify Technologies Limited	20260629	15.52	16.24	15.26	16.14	70100	16.14	up	up	correct
SIGA.US	SIGA Technologies Inc	20260629	3.94	3.95	3.56	3.61	1263100	3.61	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260629	95.99	97.93	94.99	97.76	641700	97.76	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260629	16.02	16.12	15.92	16.12	9900	16.12	up	up	correct
SILC.US	Silicom Ltd	20260629	40.71	43.48	39.1	41.93	195800	41.93	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260629	304.01	337.17	294.5	331.94	1470500	331.94	up	down	incorrect
SINT.US	Sintx Technologies Inc	20260629	1.88	1.91	1.8	1.89	38300	1.89	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260629	28.71	29.25	28.43	29.24	4912300	29.24	up	up	correct
SISI.US	Shineco Inc	20260629	0.002	0.002	0.002	0.002	0	0.002
SITM.US	SiTime Corporation	20260629	675.47	712.81	642.24	710.47	535000	710.47	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260629	0.99	1	0.86	0.86	33500	0.86	down	down	correct
SKIN.US	The Beauty Health Company	20260629	0.66	0.735	0.638	0.713	694700	0.713	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260629	1.06	1.13	1.02	1.12	201700	1.12	up	up	correct
SKYT.US	SkyWater Technology Inc	20260629	34.94	36	34.5	35.6	575381	35.6	up	up	correct
SKYW.US	SkyWest Inc	20260629	97.62	98.87	96.78	98.71	519100	98.71	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260629	218.84	219.36	217.05	219.03	317200	219.03	up	up	correct
SLDB.US	Solid Biosciences Inc	20260629	9.26	9.52	9.125	9.47	1789275	9.47	up	up	correct
SLGL.US	Sol	20260629	72.1	75.66	72.1	74.41	15300	74.41	up	up	correct
SLGN.US	Silgan Holdings Inc	20260629	45.68	46.52	45.09	46.26	853600	46.26	up	up	correct
SLM.US	SLM Corporation	20260629	25.23	26.15	25.14	26.11	2765400	26.11	up	up	correct
SLMBP.US	SLM Corporation	20260629	74.25	74.43	74.25	74.33	2300	74.33	up	up	correct
SLN.US	Silence Therapeutics plc	20260629	10.43	10.99	9.96	10.79	1151400	10.79	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260629	3.8	4.1665	3.8	4.01	14778	4.01	up	up	correct
SLNH.US	Soluna Holdings Inc	20260629	1.41	1.46	1.35	1.4	11409100	1.4	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260629	11.25	11.26	11.25	11.25	2700	11.25
SLP.US	Simulations Plus Inc	20260629	18.24	18.4	18.16	18.38	660800	18.38	up	up	correct
SLRC.US	SLR Investment Corp	20260629	12.42	12.53	12.33	12.47	352700	12.47	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260629	13.33	15.67	13.03	15.45	33143600	15.45	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260629	76.39	76.39	74.15	76.09	161200	76.09	down	down	correct
SMBK.US	SmartFinancial Inc	20260629	47.55	47.94	46.76	47.14	85500	47.14	down	down	correct
SMCI.US	Super Micro Computer Inc	20260629	31	31.22	27.75	28.15	91157900	28.15	down	down	correct
SMID.US	Smith	20260629	30.07	30.99	29.22	29.52	10700	29.52	down	down	correct
SMIT.US	Schmitt Industries Inc	20260629	0.0277	0.0277	0.0277	0.0277	0	0.0277
SMMT.US	Summit Therapeutics Inc	20260629	14.21	14.576	14.115	14.32	5979300	14.32	up	up	correct
SMPL.US	The Simply Good Foods Company	20260629	13.16	13.245	12.8	13.14	3843200	13.14	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20260629	2.77	2.84	2.72	2.79	55000	2.79	up	up	correct
SMTC.US	Semtech Corporation	20260629	150.52	156.33	145.91	156.14	3565600	156.14	up	up	correct
SMTI.US	Sanara MedTech Inc	20260629	23.96	24.95	23.96	24.58	53100	24.58	up	up	correct
SNAX.US	Stryve Foods Inc	20260629	0.0004	0.0004	0.0004	0.0004	0	0.0004
SNBR.US	Sleep Number Corporation	20260629	0.0316	0.0399	0.0252	0.0389	997993	0.0389	up	down	incorrect
SND.US	Smart Sand Inc	20260629	5.03	5.09	4.86	5	457200	5	down	down	correct
SNDL.US	Sundial Growers Inc	20260629	1.39	1.41	1.365	1.38	895900	1.38	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260629	21.2	22.05	20.86	21.78	4121900	21.78	up	up	correct
SNES.US	SenesTech Inc	20260629	1.516	1.595	1.47	1.49	32400	1.49	down	down	correct
SNEX.US	StoneX Group Inc	20260629	134.1201	136.0052	115.0001	115.8501	3907428	77.2334	down	down	correct
SNFCA.US	Security National Financial Corporation	20260629	9.419	9.6571	9.2	9.3238	95911	8.8798	down	down	correct
SNGX.US	Soligenix Inc	20260629	0.41	0.41	0.4	0.4	449500	0.4	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260629	1.19	1.27	1.13	1.23	589900	1.23	up	up	correct
SNPS.US	Synopsys Inc	20260629	457.93	460.32	438.53	447.26	2442100	447.26	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260629	25.01	25.09	21.13	23.22	66779	23.22	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260629	1.99	2.03	1.92	1.92	19800	1.92	down	up	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260629	2.02	2.08	2.012	2.07	2400	2.07	up	up	correct
SNY.US	Sanofi	20260629	42.95	43.48	42.76	43.43	2809600	43.43	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260629	18.19	18.3	17.5	18.19	76797600	18.19
SOHOB.US	Sotherly Hotels Inc	20260629	8.725	8.725	8.725	8.725	200	8.725
SOHON.US	Sotherly Hotels Inc	20260629	8.11	8.11	8.11	8.11	0	8.11
SOHOO.US	Sotherly Hotels Inc	20260629	3.16	3.16	3.16	3.16	0	3.16
SOHU.US	Sohu.com Limited	20260629	12	12.34	11.84	12.28	44100	12.28	up	down	incorrect
SONM.US	Sonim Technologies Inc	20260629	5.6	6.14	5.52	5.63	22400	5.63	up	up	correct
SONO.US	Sonos Inc	20260629	13.57	13.64	13.08	13.58	3262200	13.58	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260629	0.0381	0.0441	0.0381	0.044	121605	0.044	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260629	5.82	6	5.64	5.98	317523	5.98	up	up	correct
SOTK.US	Sono	20260629	5.35	5.4794	5.24	5.34	41980	5.34	down	down	correct
SPCB.US	SuperCom Ltd	20260629	11.35	11.35	10.6	11.04	62800	11.04	down	down	correct
SPFI.US	South Plains Financial Inc	20260629	43.47	43.575	42.885	43.49	150500	43.49	up	down	incorrect
SPOK.US	Spok Holdings Inc	20260629	10.6	10.61	10.28	10.45	264383	10.45	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20260629	55.17	57	54.05	55.88	80100	55.88	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20260629	2.26	2.329	2.25	2.26	517900	2.26
SPSC.US	SPS Commerce Inc	20260629	60	60.25	57.19	57.69	935400	57.69	down	down	correct
SPT.US	Sprout Social Inc	20260629	7.61	7.77	7.42	7.66	1654800	7.66	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260629	1.25	1.37	1.22	1.35	717600	1.35	up	up	correct
SPWR.US	SunPower Corporation	20260629	0.64	0.66	0.61	0.64	1824200	0.64
SQFT.US	Presidio Property Trust Inc	20260629	2.5	2.5	2.372	2.41	3000	2.41	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260629	5.51	5.6	5.51	5.6	200	5.6	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260629	14.985	15.27	14.575	15.11	2757800	15.11	up	up	correct
SRAX.US	SRAX Inc	20260629	0.0008	0.0008	0.0008	0.0008	0	0.0008
SRCE.US	1st Source Corporation	20260629	81.6	83.9	80.49	81.95	167900	81.95	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260629	0.0006	0.0014	0.0006	0.0009	68290	0.0009	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260629	16.86	17.4	16.43	17.02	3803800	17.02	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260629	60.87	60.87	60.87	60.87	0	60.87
SRRK.US	Scholar Rock Holding Corporation	20260629	53.98	56.54	53.51	54.96	2095100	54.96	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260629	2.95	3.11	2.95	3.06	30900	3.06	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260629	24.87	26.44	24.87	25.72	162000	25.72	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260629	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260629	100.85	101.73	99.24	99.99	788800	99.99	down	down	correct
SSBI.US	Summit State Bank	20260629	13.97	13.97	13.97	13.97	863	13.97
SSKN.US	STRATA Skin Sciences Inc	20260629	0.13	0.13	0.13	0.13	0	0.13
SSNC.US	SS&C Technologies Holdings Inc	20260629	64.58	64.58	62.26	62.94	2013400	62.94	down	down	correct
SSP.US	The E.W. Scripps Company	20260629	2.87	2.93	2.74	2.85	2193600	2.85	down	down	correct
SSRM.US	SSR Mining Inc	20260629	28.63	28.93	27.85	28.38	3331700	28.38	down	down	correct
SSSS.US	SuRo Capital Corp	20260629	12.27	13.18	12.27	12.77	437232	12.77	up	up	correct
SSTI.US	ShotSpotter Inc	20260629	8.365	8.945	8.31	8.81	211600	8.81	up	up	correct
SSYS.US	Stratasys Ltd	20260629	8.23	8.34	7.99	8.19	559700	8.19	down	down	correct
STAA.US	STAAR Surgical Company	20260629	29.67	29.67	28.7	29.33	953600	29.33	down	down	correct
STAB.US	Statera Biopharma Inc	20260629	0.0001	0.0001	0.0001	0.0001	1395	0.0001
STBA.US	S&T Bancorp Inc	20260629	49.07	49.49	48.28	49.04	270300	49.04	down	down	correct
STEP.US	StepStone Group Inc	20260629	40.23	40.63	38.85	40.27	2549000	40.27	up	up	correct
STGW.US	MDC Partners Inc	20260629	7.15	7.21	6.94	6.96	1457400	6.96	down	down	correct
STIM.US	Neuronetics Inc	20260629	1.34	1.56	1.33	1.36	1559100	1.36	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260629	1.97	2.06	1.97	2.06	23800	2.06	up	up	correct
STLD.US	Steel Dynamics Inc	20260629	244.18	246.91	231.49	234.22	1246900	233.69	down	down	correct
STNE.US	StoneCo Ltd	20260629	11	11.03	10.7	10.89	3506300	10.89	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260629	32.33	32.94	31.59	32.39	652100	32.39	up	down	incorrect
STRA.US	Strategic Education Inc	20260629	78.49	79	76.98	77.1	342700	77.1	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260629	81.33	84.94	77.06	83.67	7537170	82.7194	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20260629	810.54	836.4	794.47	813.77	755500	813.77	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260629	0.395	0.4	0.395	0.4	38000	0.4	up	up	correct
STRO.US	Sutro Biopharma Inc	20260629	30.48	34.05	30.48	33.35	465218	33.35	up	up	correct
STRR.US	Star Equity Holdings Inc	20260629	10.94	11.1	10.87	10.97	13700	10.97	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260629	9.65	9.73	9.65	9.709	4500	9.709	up	up	correct
STRS.US	Stratus Properties Inc	20260629	29	29.2	28.74	28.74	12500	23.2237	down	down	correct
STRT.US	Strattec Security Corporation	20260629	82.33	86	80.72	81.77	173700	81.77	down	down	correct
STTK.US	Shattuck Labs Inc	20260629	6.33	6.88	6.17	6.85	2043300	6.85	up	up	correct
STX.US	Seagate Technology Holdings plc	20260629	915.99	987.57	880.01	968.53	5391300	968.53	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260629	8.55	8.565	8.4	8.48	138300	8.18	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20260629	46.49	46.85	45.8	46.8	974400	46.8	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260629	0.389	0.389	0.34	0.341	213500	0.341	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260629	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260629	1.71	1.71	1.63	1.69	1211914	8.4009	down	down	correct
SVRA.US	Savara Inc	20260629	5.9	6.04	5.845	6.03	1547400	6.03	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260629	0.02	0.02	0.02	0.02	50	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260629	2.235	2.32	2.162	2.21	48700	2.21	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260629	0.022	0.0222	0.022	0.0222	500	0.0222	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260629	15.68	15.7	15.17	15.4	774900	15.2669	down	up	incorrect
SWIM.US	Latham Group Inc	20260629	6.4	6.42	6.27	6.39	616500	6.39	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260629	68.5	68.56	65.09	67.71	4353200	67.71	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260629	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260629	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260629	2.61	2.928	1.89	2.03	261500	2.03	down	down	correct
SY.US	So	20260629	1.44	1.505	1.41	1.44	442300	1.44
SYBT.US	Stock Yards Bancorp Inc	20260629	75.99	76.37	74.28	75.68	227600	75.68	down	down	correct
SYBX.US	Synlogic Inc	20260629	0.683	0.701	0.6765	0.701	149726	0.701	up	up	correct
SYNA.US	Synaptics Incorporated	20260629	119.53	124	116.48	117.38	2327700	117.38	down	down	correct
SYPR.US	Sypris Solutions Inc	20260629	2.35	2.45	2.3	2.38	19300	2.38	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20260629	0.0001	0.0004	0.0001	0.0001	38202	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260629	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260629	10.48	10.5	10.45	10.46	11900	10.46	down	down	correct
TACT.US	TransAct Technologies Incorporated	20260629	5.34	5.34	5.21	5.27	36500	5.27	down	down	correct
TAIT.US	Taitron Components Incorporated	20260629	1.51	1.55	1.51	1.52	1398	1.52	up	up	correct
TAKMX.US	TAKMX	20260629	8.07	8.07	8.07	8.07	0	8.07
TALK.US	Talkspace Inc	20260629	5.2	5.2	5.19	5.2	2064100	5.2
TALKW.US	Talkspace Inc	20260629	0.0035	0.0035	0.0035	0.0035	0	0.0035
TANH.US	Tantech Holdings Ltd	20260629	0.41	0.425	0.405	0.415	65100	0.415	up	up	correct
TAOP.US	Taoping Inc	20260629	1.55	1.55	1.45	1.52	2500	1.52	down	down	correct
TARA.US	Protara Therapeutics Inc	20260629	4.12	4.2	4.025	4.16	989100	4.16	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260629	62.87	63.045	60.69	61.26	979900	61.26	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260629	4.79	4.9	4.74	4.79	596877	4.79
TATT.US	TAT Technologies Ltd	20260629	46.01	46.63	44.52	45.49	174100	45.49	down	down	correct
TAYD.US	Taylor Devices Inc	20260629	61.29	61.69	55.5	57.06	57700	57.06	down	down	correct
TBBK.US	The Bancorp Inc	20260629	61.91	62.44	61.25	61.68	311000	61.68	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260629	4.8	4.99	4.78	4.98	3048500	4.98	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260629	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260629	21.83	22.28	21.8	22.16	54700	22.0545	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
TBNK.US	Territorial Bancorp Inc	20260629	53.44	53.66	53.35	53.62	34794	53.62	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260629	16.97	17.32	16.94	17.06	3127600	17.06	up	up	correct
TC.US	TuanChe ADR	20260629	8	8.01	8	8.01	1700	8.01	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260629	102.22	103.51	101.68	102.72	582200	102.72	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260629	20.36	20.56	20.18	20.55	22500	20.55	up	up	correct
TCBK.US	TriCo Bancshares	20260629	53.7	53.8	53.06	53.25	211665	53.25	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260629	17.93	17.97	17.56	17.97	3300	17.97	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260629	40.6	40.64	39.82	40.31	104300	40.31	down	down	correct
TCCO.US	Technical Communications Corporation	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260629	30.53	30.53	29.5	30.27	246400	30.27	down	down	correct
TCOM.US	Trip.com Group Limited	20260629	41.18	41.24	39.9	39.96	5018500	39.96	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260629	17.47	17.47	17.41	17.46	15089	17.46	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260629	3.26	3.38	3.25	3.35	915617	3.35	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260629	0.96	1.07	0.95	0.978	1263100	0.978	up	up	correct
TCX.US	Tucows Inc	20260629	14.07	14.22	13.725	13.88	34946	13.88	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260629	10.71	10.71	10.69	10.69	4200	10.69	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260629	11.31	11.31	11.31	11.31	100	11.31
TDS.US	PV	20260629	18.73	18.89	18.64	18.81	78541	18.81	up	up	correct
TDUP.US	ThredUp Inc	20260629	6.91	7.02	6.755	7	2254300	7	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260629	80.46	82.83	79.01	79.26	3142900	79.26	down	down	correct
TECH.US	Bio	20260629	70.81	71.1	70.75	70.9	14855300	70.9	up	up	correct
TELA.US	TELA Bio Inc	20260629	0.701	0.76	0.701	0.731	47500	0.731	up	up	correct
TENB.US	Tenable Holdings Inc	20260629	30.6	33.61	30.4	33.49	6013000	33.49	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260629	13.29	13.68	12.96	13.5	648500	13.5	up	up	correct
TER.US	Teradyne Inc	20260629	440.62	469.11	414.93	463.21	5089100	463.21	up	up	correct
TFC.US	PR	20260629	18.4	18.56	18.3	18.43	70267	18.43	up	up	correct
TFSL.US	TFS Financial Corporation	20260629	17.42	17.56	17.3	17.53	895700	17.53	up	up	correct
TGLS.US	Tecnoglass Inc	20260629	44.35	46.76	43.63	46.21	397200	46.06	up	up	correct
TGTX.US	TG Therapeutics Inc	20260629	55.32	56.74	54.79	55.72	2143100	55.72	up	up	correct
TH.US	Target Hospitality Corp	20260629	20.27	20.63	20.06	20.44	1388503	20.44	up	up	correct
THFF.US	First Financial Corporation	20260629	77.33	77.79	75.78	77.6	109746	77.0388	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20260629	0.0001	0.0001	0.0001	0.0001	1370	0.0001
THRM.US	Gentherm Incorporated	20260629	35.17	35.195	33.43	33.98	664630	33.98	down	up	incorrect
THRY.US	Thryv Holdings Inc	20260629	4.23	4.428	4.09	4.15	847800	4.15	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20260629	89.63	92.79	87.92	92.26	1400100	91.5156	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260629	4.69	4.72	4.52	4.52	2213700	4.52	down	down	correct
TIL.US	Instil Bio Inc	20260629	7.44	7.67	7.3501	7.53	17273	7.53	up	up	correct
TILE.US	Interface Inc	20260629	35.5	35.8	35.13	35.68	597100	35.68	up	up	correct
TIPT.US	Tiptree Inc	20260629	17.77	17.98	17.61	17.82	308600	17.82	up	down	incorrect
TITN.US	Titan Machinery Inc	20260629	21.11	21.18	20.61	20.94	152900	20.94	down	up	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20260629	0.54	0.55	0.49	0.55	106800	0.55	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260629	5.83	6.09	5.505	5.67	129100	5.67	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260629	2.37	2.41	2.36	2.36	13700	2.36	down	down	correct
TLRY.US	Tilray Inc	20260629	4.7	4.76	4.51	4.61	3356200	4.61	down	down	correct
TLS.US	Telos Corporation	20260629	4.45	4.665	4.43	4.51	714200	4.51	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260629	1.18	1.27	1.18	1.23	183700	1.23	up	up	correct
TMC.US	TMC the metals company Inc	20260629	4.26	4.35	4.11	4.23	4535300	4.23	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260629	4.52	4.56	4.24	4.27	1060200	4.27	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260629	0.15	0.16	0.1401	0.1557	84988	0.1557	up	up	correct
TMDX.US	TransMedics Group Inc	20260629	70.05	71.67	66.95	67.29	1250200	67.29	down	down	correct
TMUS.US	T	20260629	181.99	181.99	169	173.97	7760300	173.97	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260629	16.24	16.435	15.58	15.83	1467200	15.83	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260629	31.45	32.7	31.03	32.56	5862600	32.56	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260629	12.97	13.41	12.55	12.75	525700	12.75	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260629	0.7357	0.7549	0.71	0.7349	1612957	0.7349	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20260629	5.482	5.82	5.41	5.6	2826000	5.6	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20260629	0.031	0.035	0.031	0.035	4033	0.035	up	down	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20260629	0.73	0.83	0.68	0.81	580300	2.43	up	down	incorrect
TOPS.US	Top Ships Inc	20260629	0.84	0.84	0.77	0.78	315500	0.78	down	up	incorrect
TOUR.US	Tuniu Corporation	20260629	4.65	4.86	4.65	4.77	9600	4.77	up	down	incorrect
TOWN.US	TowneBank	20260629	36.09	36.41	35.84	36.26	680163	36.26	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20260629	1.07	1.1	1.04	1.1	93200	1.1	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260629	7.75	7.88	7.38	7.71	240300	7.71	down	down	correct
TREE.US	LendingTree Inc	20260629	40.82	43.73	39.86	42.76	438000	42.76	up	up	correct
TRIB.US	Trinity Biotech plc	20260629	0.0117	0.015	0.0113	0.014	8125800	0.42	up	down	incorrect
TRIN.US	Trinity Capital Inc	20260629	17.1	17.76	17.08	17.73	1874500	17.5592	up	down	incorrect
TRIP.US	TripAdvisor Inc	20260629	13.72	14.11	13.61	14.03	3608700	14.03	up	down	incorrect
TRMB.US	Trimble Inc	20260629	51.23	51.53	49.98	50.77	3069100	50.77	down	up	incorrect
TRMD.US	TORM plc	20260629	27.08	27.3	26.29	26.31	818700	26.31	down	up	incorrect
TRMK.US	Trustmark Corporation	20260629	46.29	46.54	45.77	46.06	601709	46.06	down	up	incorrect
TRNS.US	Transcat Inc	20260629	92.29	93.31	89.17	91.28	180100	91.28	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260629	1.56	1.59	1.41	1.475	1183000	1.475	down	down	correct
TROO.US	TROOPS Inc	20260629	2.51	2.65	2.44	2.59	154400	2.59	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260629	110.11	114.55	109.86	114.38	4035300	114.38	up	up	correct
TRS.US	TriMas Corporation	20260629	44.58	44.58	43.16	44.52	338800	44.52	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260629	54.35	54.54	53.61	54.2	117400	54.2	down	down	correct
TRTN.US	PE	20260629	18.482	18.997	18.465	18.845	15340	18.845	up	up	correct
TRUP.US	Trupanion Inc	20260629	25.35	25.75	25.01	25.46	504400	25.46	up	up	correct
TRVG.US	trivago N.V	20260629	5.33	5.439	5.213	5.23	116700	5.23	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260629	18.15	18.86	17.79	18.63	2889000	18.63	up	up	correct
TRVN.US	Trevena Inc	20260629	0.002	0.002	0.002	0.002	0	0.002
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260629	43.62	46.42	43.4	46	291000	46	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260629	44.79	44.8	44.0468	44.63	37782	44.63	down	down	correct
TSCO.US	Tractor Supply Company	20260629	31.21	31.74	30.94	31.2	11516800	31.2	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260629	248.32	255.88	233.04	255.59	1605300	255.59	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260629	6.47	6.81	6.32	6.73	5555900	6.73	up	up	correct
TSLA.US	Tesla Inc	20260629	381.79	413.27	379.3	411.84	57645800	411.84	up	up	correct
TTD.US	The Trade Desk Inc	20260629	18.97	19.33	18.51	18.65	15903100	18.65	down	down	correct
TTEC.US	TTEC Holdings Inc	20260629	2.04	2.15	2.01	2.11	1060700	2.11	up	up	correct
TTEK.US	Tetra Tech Inc	20260629	29.38	29.49	28.86	28.88	2389600	28.88	down	down	correct
TTGT.US	TechTarget Inc	20260629	3.79	4.01	3.79	3.92	541700	3.92	up	up	correct
TTMI.US	TTM Technologies Inc	20260629	188.06	189.69	174.5	186.8	3567100	186.8	down	down	correct
TTOO.US	T2 Biosystems Inc	20260629	0.0005	0.0005	0.0005	0.0005	1163	0.0005
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260629	2.83	3	2.83	2.99	5197	2.99	up	up	correct
TTWO.US	Take	20260629	243.24	250.47	242.45	247.15	3795100	247.15	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260629	2.93	3.03	2.83	2.91	421400	2.91	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260629	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260629	0.5347	0.5841	0.5208	0.5841	775	0.5841	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260629	58.36	58.79	57.27	58.3	1370700	58.3	down	down	correct
TW.US	Tradeweb Markets Inc	20260629	94.35	95.43	91.54	92.1	1881300	92.1	down	down	correct
TWIN.US	Twin Disc Incorporated	20260629	24.09	24.09	22.87	23.54	333400	23.54	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260629	10.25	10.25	10.25	10.25	0	10.25
TWST.US	Twist Bioscience Corporation	20260629	100	101.08	96.32	98.36	1658600	98.36	down	down	correct
TXG.US	10x Genomics Inc	20260629	37.21	37.49	35.88	37.15	2753000	37.15	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260629	2.09	2.25	2.09	2.24	41900	2.24	up	up	correct
TXN.US	Texas Instruments Incorporated	20260629	280.33	290.27	275.78	285.48	12982600	285.48	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260629	195.24	195.38	190.8	193.84	1402100	193.84	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260629	31.71	32.3	30.93	32.11	633294	32.11	up	up	correct
TZOO.US	Travelzoo	20260629	11.21	12	11.21	11.59	183100	11.59	up	up	correct
UAL.US	United Airlines Holdings Inc	20260629	135.77	137.22	134.2	135.19	4159800	135.19	down	down	correct
UBCP.US	United Bancorp Inc	20260629	15.95	16.26	15.81	16.26	15600	16.26	up	up	correct
UBOH.US	United Bancshares Inc	20260629	38	38	38	38	0	38
UBSI.US	United Bankshares Inc	20260629	45.82	46.1	45.53	45.72	1071700	45.72	down	down	correct
UCL.US	uCloudlink Group Inc	20260629	0.9012	0.94	0.8799	0.8901	5545	0.8901	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260629	117.25	130.85	114.52	130.7	1448900	130.7	up	up	correct
UEIC.US	Universal Electronics Inc	20260629	4.49	4.65	4.3347	4.57	33206	4.57	up	up	correct
UFCS.US	United Fire Group Inc	20260629	52.09	53.14	51.56	52.65	190600	52.65	up	up	correct
UFPI.US	UFP Industries Inc	20260629	90.98	91.54	89.1	91.41	476000	91.41	up	down	incorrect
UFPT.US	UFP Technologies Inc	20260629	259.16	264.93	256.4	263.63	165200	263.63	up	up	correct
UG.US	United	20260629	7.14	7.14	7.14	7.14	700	7.14
UGRO.US	urban	20260629	2	2.015	1.75	1.89	192253	1.89	down	down	correct
UHAL.US	AMERCO	20260629	66.54	67.34	65.86	66.99	238800	66.99	up	up	correct
UK.US	Ucommune International Ltd	20260629	2.12	2.165	1.95	1.95	27700	1.95	down	down	correct
ULBI.US	Ultralife Corporation	20260629	6.19	6.22	6.01	6.03	33400	6.03	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260629	7.82	7.84	7.375	7.5	4231600	7.5	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260629	15.31	15.31	14.25	14.91	47300	14.91	down	down	correct
ULTA.US	Ulta Beauty Inc	20260629	485.49	490	458.21	459.12	895700	459.12	down	down	correct
UMBF.US	UMB Financial Corporation	20260629	143.81	144.85	140.81	141.98	1134300	141.98	down	down	correct
UNB.US	Union Bankshares Inc	20260629	25.1	25.1	23.9	24.17	18100	24.17	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260629	7.31	8.05	7.24	7.7	2593500	7.7	up	up	correct
UNIT.US	Uniti Group Inc	20260629	11.07	11.41	10.98	11.4	2697800	11.4	up	up	correct
UNTY.US	Unity Bancorp Inc	20260629	59.48	59.73	58.34	58.7	59600	58.7	down	down	correct
UONE.US	Urban One Inc	20260629	5.29	5.6	5.25	5.43	22400	5.43	up	up	correct
UONEK.US	Urban One Inc	20260629	4.48	4.61	4.48	4.61	1700	4.61	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260629	17.17	17.96	10.51	12.18	55188340	12.18	down	down	correct
UPLD.US	Upland Software Inc	20260629	4.1	4.69	4	4.55	45500	4.55	up	up	correct
UPST.US	Upstart Holdings Inc	20260629	34.61	35.5	32.682	35.03	5351500	35.03	up	up	correct
UPWK.US	Upwork Inc	20260629	8.41	8.41	8.19	8.31	2899200	8.31	down	down	correct
URBN.US	Urban Outfitters Inc	20260629	73.5	73.5	70.1	71.46	2109100	71.46	down	down	correct
URGN.US	UroGen Pharma Ltd	20260629	34.54	36.67	34.1	36.07	600200	36.07	up	up	correct
UROY.US	Uranium Royalty Corp	20260629	2.8	2.84	2.72	2.82	1590200	2.82	up	up	correct
USAU.US	U.S. Gold Corp	20260629	14.82	15.05	14.43	14.99	281300	14.99	up	up	correct
USCB.US	US Century Bank	20260629	20.47	20.47	20	20.25	40700	20.25	down	down	correct
USEG.US	U.S. Energy Corp	20260629	1.03	1.11	1.03	1.07	2798704	1.07	up	down	incorrect
USIO.US	Usio Inc	20260629	2.24	2.25	2.1	2.22	143600	2.22	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260629	110	111.2	101.59	101.76	296507	101.76	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260629	14.11	14.11	14.11	14.11	0	14.11
UTHR.US	United Therapeutics Corporation	20260629	545.58	549.38	539.14	544.92	420300	544.92	down	down	correct
UTMD.US	Utah Medical Products Inc	20260629	75	75	73.07	73.07	21751	73.07	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260629	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260629	2.32	2.55	2.27	2.38	44500	2.38	up	down	incorrect
UVSP.US	Univest Financial Corporation	20260629	44.21	44.27	43.43	44.19	239800	44.19	down	down	correct
UXIN.US	Uxin Limited	20260629	1.55	1.55	1.42	1.5	368900	1.5	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260629	47.785	47.785	44.1	44.35	10111	44.35	down	down	correct
VALN.US	Valneva SE	20260629	5.25	5.31	5.1	5.17	36800	5.17	down	down	correct
VALU.US	Value Line Inc	20260629	37.83	40.98	37.74	40.37	3700	40.37	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260629	0.01	0.0195	0.01	0.0195	628	0.0195	up	up	correct
VBNK.US	VersaBank Common Shares	20260629	19.3	20.575	19.255	20.46	190800	20.4436	up	up	correct
VC.US	Visteon Corporation	20260629	102.28	102.28	93.82	94.94	1775100	94.94	down	down	correct
VCEL.US	Vericel Corporation	20260629	45.64	46.5	44.56	45.07	771900	45.07	down	down	correct
VCMIX.US	Versus Capital Multi	20260629	23.65	23.65	23.65	23.65	0	23.4108
VCNX.US	Vaccinex Inc	20260629	1	1	1	1	1100	1
VCRRX.US	Versus Capital Real Assets Fund LLC	20260629	29.13	29.13	29.13	29.13	0	29.13
VCTR.US	Victory Capital Holdings Inc	20260629	83.52	84.1	81.41	82.49	452000	82.49	down	down	correct
VCYT.US	Veracyte Inc	20260629	59.7	60.815	58.73	60.19	1486400	60.19	up	down	incorrect
VECO.US	Veeco Instruments Inc	20260629	70.56	71.35	66.04	69.47	2218900	69.47	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260629	4.855	5	4.71	4.98	11900	4.98	up	up	correct
VELO.US	Velocity Acquisition Corp	20260629	17.135	18.71	16.7	18.4	3367900	18.4	up	up	correct
VEON.US	VEON Ltd	20260629	51.66	52.24	51.21	51.96	39000	51.96	up	up	correct
VERA.US	Vera Therapeutics Inc	20260629	43.41	44.04	41.41	43.15	3394600	43.15	down	down	correct
VERB.US	Verb Technology Company Inc	20260629	2.58	2.71	2.47	2.62	388862	2.62	up	up	correct
VERI.US	Veritone Inc	20260629	1.38	1.38	1.285	1.31	2173200	1.31	down	down	correct
VERU.US	Veru Inc	20260629	3.01	3.29	2.99	3.12	432200	3.12	up	up	correct
VERX.US	Vertex Inc	20260629	12.06	12.22	11.32	11.4	2987500	11.4	down	down	correct
VFF.US	Village Farms International Inc	20260629	1.89	1.94	1.83	1.87	1377893	1.87	down	down	correct
VFLEX.US	VFLEX	20260629	27.79	27.79	27.79	27.79	0	27.79
VG.US	Vonage Holdings Corp	20260629	10.89	11.33	10.88	11.15	9490800	11.15	up	up	correct
VIA.US	Via Renewables Inc	20260629	17.74	19.09	17.25	18.67	1428300	18.67	up	up	correct
VIASP.US	Via Renewables Inc	20260629	25.58	25.62	25.58	25.5902	3547	25.5902	up	up	correct
VIAV.US	Viavi Solutions Inc	20260629	47.96	48.3	44.7	47.41	4870400	47.41	down	down	correct
VICR.US	Vicor Corporation	20260629	331.01	370	319.87	366.79	1024300	366.79	up	up	correct
VINC.US	Vincerx Pharma Inc	20260629	0.0127	0.0127	0.0127	0.0127	110	0.0127
VINP.US	Vinci Partners Investments Ltd	20260629	9.72	9.75	9.52	9.67	32561	9.67	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260629	0.84	0.95	0.74	0.78	188900	0.78	down	down	correct
VIR.US	Vir Biotechnology Inc	20260629	10.11	10.47	10.09	10.38	1935000	10.38	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260629	6.25	6.36	6	6.16	83700	6.16	down	down	correct
VIRT.US	Virtu Financial Inc	20260629	60.93	61.84	56.81	58.15	1192900	58.15	down	down	correct
VISL.US	Vislink Technologies Inc	20260629	2.96	3.05	2.96	3.05	2500	3.05	up	up	correct
VITL.US	Vital Farms Inc	20260629	11.09	11.32	10.885	11.3	1781500	11.3	up	up	correct
VIVE.US	Viveve Medical Inc	20260629	0.0002	0.0002	0.0002	0.0002	545	0.0002
VIVO.US	Meridian Bioscience Inc	20260629	5.77	5.966	5.18	5.34	1766100	5.34	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260629	38.04	39.64	37.41	39.54	2888600	39.54	up	up	correct
VLGEA.US	Village Super Market Inc	20260629	42.21	42.36	41.73	42.21	32900	41.9626
VLN.US	WT	20260629	0.04	0.04	0.028	0.04	20586	0.04
VLY.US	Valley National Bancorp	20260629	14.61	14.71	14.48	14.65	5830000	14.65	up	up	correct
VLYPO.US	Valley National Bancorp	20260629	24.77	24.77	24.56	24.69	3300	24.69	down	down	correct
VLYPP.US	Valley National Bancorp	20260629	24.76	24.76	24.72	24.72	2500	24.72	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260629	2	2.16	1.931	1.96	69900	1.96	down	down	correct
VMD.US	Viemed Healthcare Inc	20260629	11.58	11.68	11.35	11.39	404800	11.39	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260629	6	6.15	5.94	6.14	874400	6.14	up	up	correct
VNET.US	21Vianet Group Inc	20260629	7.84	7.88	7.36	7.51	3575800	7.51	down	down	correct
VNO.US	PO	20260629	14.73	14.76	14.61	14.69	34329	14.69	down	down	correct
VNOM.US	Viper Energy Partners LP	20260629	42.46	42.84	42.02	42.41	2401200	42.41	down	down	correct
VOD.US	Vodafone Group Plc	20260629	13.88	13.89	13.56	13.69	3808000	13.69	down	down	correct
VOR.US	Vor Biopharma Inc	20260629	16.12	19.11	15.85	18.6	2818600	18.6	up	up	correct
VRA.US	Vera Bradley Inc	20260629	3.95	4.04	3.83	3.98	166300	3.98	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260629	6.74	6.93	6.23	6.5	66700	6.5	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260629	19.37	19.53	18.24	18.79	7604600	18.79	down	down	correct
VREX.US	Varex Imaging Corporation	20260629	10.18	10.43	9.97	9.98	928900	9.98	down	down	correct
VRM.US	Vroom Inc	20260629	8.84	8.84	7.6	7.92	32700	7.92	down	up	incorrect
VRME.US	VerifyMe Inc	20260629	0.6	0.63	0.59	0.6145	53300	0.6145	up	up	correct
VRNS.US	Varonis Systems Inc	20260629	40.465	41.68	39.82	40.21	2494400	40.21	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260629	0.0111	0.0111	0.0111	0.0111	0	0.0111
VRRM.US	Verra Mobility Corporation	20260629	4.5	4.505	4.27	4.39	5885600	4.39	down	down	correct
VRSK.US	Verisk Analytics Inc	20260629	182.66	185	177.25	179.21	2467300	179.21	down	down	correct
VRSN.US	VeriSign Inc	20260629	257.45	260	249.33	252.49	888600	252.49	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260629	146.87	146.87	142.44	144.08	188300	144.08	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260629	495.83	499.87	487.62	499.65	2055700	499.65	up	up	correct
VS.US	Versus Systems Inc	20260629	1.22	1.42	1.22	1.38	30400	1.38	up	up	correct
VSAT.US	Viasat Inc	20260629	67.39	77.39	66.27	76.69	4666100	76.69	up	up	correct
VSEC.US	VSE Corporation	20260629	216.21	224.43	211.89	224.23	429809	224.1225	up	up	correct
VSLYX.US	If Inv Snr Fnd Y	20260629	5.42	5.42	5.42	5.42	0	5.385
VSTM.US	Verastem Inc	20260629	3.77	4.01	3.76	3.82	2684200	3.82	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260629	0.71	0.8	0.7	0.76	1894700	0.76	up	up	correct
VTRS.US	Viatris Inc	20260629	16.36	16.52	16.09	16.23	8986900	16.23	down	down	correct
VTSI.US	VirTra Inc	20260629	3.25	3.28	3.12	3.15	32400	3.15	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260629	35.42	36.72	34.55	36.27	79900	36.27	up	up	correct
VUZI.US	Vuzix Corporation	20260629	2.78	2.84	2.65	2.73	1176100	2.73	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260629	0.465	0.498	0.454	0.493	149000	0.493	up	up	correct
VXRT.US	Vaxart Inc	20260629	0.54	0.62	0.54	0.57	524700	0.57	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260629	3.55	3.71	3.53	3.58	656700	3.58	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260629	0.64	0.66	0.63	0.6475	117002	0.3656	up	up	correct
WABC.US	Westamerica Bancorporation	20260629	58.61	58.7625	58.11	58.48	264944	58.48	down	down	correct
WAFD.US	Washington Federal Inc	20260629	37.68	38.09	37.42	38.05	938400	38.05	up	up	correct
WAFDP.US	Washington Federal Inc	20260629	16.73	16.74	16.625	16.74	35100	16.435	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260629	1.55	1.55	1.51	1.52	4400	1.52	down	down	correct
WAL.US	PA	20260629	23.98	24.03	23.93	23.93	6355	23.93	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260629	1.48	1.7	1.45	1.5	883700	1.5	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260629	0.0446	0.0446	0.0349	0.0435	56487	0.0435	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20260629	36.7	36.7	36.085	36.37	187423	35.8117	down	down	correct
WATT.US	Energous Corporation	20260629	23.46	24.31	22.23	23.75	299400	23.75	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260629	8.96	8.96	8.25	8.83	66300	8.83	down	down	correct
WB.US	Weibo Corporation	20260629	7.25	7.32	7.22	7.26	1059900	7.26	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260629	31.22	31.96	31.07	31.55	1388800	31.55	up	up	correct
WDAY.US	Workday Inc	20260629	126.98	127.84	122.67	123.58	3935200	123.58	down	down	correct
WDC.US	Western Digital Corporation	20260629	600.56	652.98	590	651.88	11268900	651.88	up	up	correct
WDFC.US	WD	20260629	245.84	246.63	240.88	245.42	214800	244.4435	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260629	0.43	0.43	0.43	0.43	0	0.43
WEN.US	The Wendy's Company	20260629	7.7	8.28	7.41	8.26	36706200	8.26	up	up	correct
WERN.US	Werner Enterprises Inc	20260629	42.13	43.76	42.11	43.73	890766	43.5883	up	up	correct
WEYS.US	Weyco Group Inc	20260629	37.91	39.14	37.91	39.14	18700	39.14	up	down	incorrect
WFC.US	PD	20260629	16.66	16.9499	16.66	16.81	160228	16.81	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20260629	12	12.08	11.7	12.08	800	12.08	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260629	16.91	16.91	16.91	16.91	0	16.91
WFRD.US	Weatherford International plc Ordinary Shares	20260629	82.81	84.745	80.67	80.92	1192800	80.92	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260629	6.59	6.73	6.53	6.7	90500	6.7	up	up	correct
WHLM.US	Wilhelmina International Inc	20260629	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260629	1.53	1.53	1.29	1.29	383200	1.29	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260629	36	36	36	36	0	36
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260629	9.5	9.5	8.66	9.465	5700	9.465	down	down	correct
WILC.US	G. Willi	20260629	32.15	32.99	31.96	32.07	1000	32.07	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260629	1.47	1.56	1.47	1.54	61400	1.54	up	up	correct
WINA.US	Winmark Corporation	20260629	417.48	429.9	398.4	414.84	86500	414.84	down	down	correct
WING.US	Wingstop Inc	20260629	167.245	167.99	159.8	165.47	1011500	165.47	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260629	0.01	0.02	0.01	0.02	144700	0.02	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260629	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260629	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260629	44.97	46.775	44	46.12	1273400	46.12	up	up	correct
WKEY.US	WISeKey International Holding AG	20260629	7.18	7.28	6.8	7.03	143700	7.03	down	down	correct
WKHS.US	Workhorse Group Inc	20260629	2.95	3.13	2.9	3.04	121900	3.04	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260629	1.22	1.36	1.09	1.18	2758500	1.18	down	down	correct
WLDN.US	Willdan Group Inc	20260629	81	82.99	78.26	79.22	467300	79.22	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260629	220.88	225.89	218.96	225.06	544456	75.0199	up	up	correct
WMG.US	Warner Music Group Corp	20260629	27.06	27.06	26.35	26.59	2206500	26.59	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260629	14.44	14.44	14.01	14.29	38000	14.29	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260629	3.98	4.05	3.495	3.88	680200	3.88	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260629	2.71	2.75	2.66	2.75	1677700	2.75	up	down	incorrect
WORX.US	SCWorx Corp	20260629	0.35	0.35	0.35	0.35	300	0.35
WPRT.US	Westport Fuel Systems Inc	20260629	2.47	2.55	2.32	2.33	288800	2.33	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20260629	1.24	1.32	1.24	1.32	279800	1.32	up	down	incorrect
WRLD.US	World Acceptance Corporation	20260629	212.15	224.14	211.01	223.72	95700	223.72	up	down	incorrect
WSBC.US	WesBanco Inc	20260629	38.57	38.81	38.22	38.79	1093200	38.79	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20260629	20.34	20.68	19.98	20.6	99900	20.4252	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260629	28.88	28.88	28.05	28.75	2069000	28.75	down	down	correct
WSFS.US	WSFS Financial Corporation	20260629	76.96	77.15	76.18	76.7	465100	76.7	down	down	correct
WTBA.US	West Bancorporation Inc	20260629	26.69	26.86	25.67	26.64	124100	26.64	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260629	0.045	0.05	0.0419	0.042	66453	0.042	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260629	160.85	161.91	159.63	160.37	595200	160.37	down	down	correct
WTW.US	Weight Watchers International Inc	20260629	263.21	266.37	262.92	264.7	599700	263.74	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260629	5.91	5.93	5.56	5.68	2737300	5.68	down	down	correct
WVFC.US	WVS Financial Corp	20260629	15.89	16.29	15.89	16.05	5100	16.05	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20260629	2.24	2.8	2.24	2.56	86900	2.56	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260629	2.5	2.56	2.5	2.535	2300	2.535	up	up	correct
WW.US	WW International Inc	20260629	15.95	16.7	15.35	16.4	129400	16.4	up	up	correct
WWD.US	Woodward Inc	20260629	427.28	432.57	417.6	423.32	1005100	423.32	down	down	correct
WYNN.US	Wynn Resorts Limited	20260629	101.86	101.86	99.21	99.42	1184200	99.42	down	down	correct
XAIR.US	Beyond Air Inc	20260629	0.51	0.51	0.44	0.465	17365	9.3	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260629	2.93	3.005	2.85	2.85	5300	2.85	down	down	correct
XBIT.US	XBiotech Inc	20260629	2.34	2.34	2.3	2.33	20979	2.33	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260629	31.89	31.89	31.89	31.89	0	31.89
XCUR.US	Exicure Inc	20260629	2.39	2.47	2.2	2.2	46200	2.2	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260629	24.36	24.36	24.36	24.36	0	24.36
XEL.US	Xcel Energy Inc	20260629	82.41	82.6	81.5	81.98	5802000	81.98	down	down	correct
XELA.US	Exela Technologies Inc	20260629	0.011	0.011	0.011	0.011	0	0.011
XELB.US	Xcel Brands Inc	20260629	1.84	1.84	1.75	1.77	21900	1.77	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260629	59.03	60.16	58.13	60.13	1689800	60.13	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260629	7.68	7.84	7.62	7.74	2575700	7.74	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260629	4.06	4.25	3.995	4.23	591600	4.23	up	up	correct
XGN.US	Exagen Inc	20260629	4.62	4.8	4.57	4.75	151800	4.75	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260629	10.49	10.49	10.49	10.49	0	10.49
XLO.US	Xilio Therapeutics Inc. Common Stock	20260629	8.9	9.54	8.885	9.27	155500	9.27	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260629	94.6	97.1	93.21	94.25	952100	94.25	down	down	correct
XNCR.US	Xencor Inc	20260629	15.3	15.62	14.82	15.6	749505	15.6	up	up	correct
XNET.US	Xunlei Limited	20260629	5.38	5.47	5.12	5.41	274700	5.41	up	up	correct
XOMA.US	XOMA Corporation	20260629	42.34	42.34	42.01	42.15	368100	42.15	down	down	correct
XOMAO.US	XOMA Corporation	20260629	25.44	25.45	25.44	25.45	7700	24.9273	up	up	correct
XOMAP.US	XOMA Corporation	20260629	25.47	25.47	25.47	25.47	200	24.9318
XONE.US	The ExOne Company	20260629	49.36	49.37	49.36	49.365	50175	49.218	up	up	correct
XOS.US	Xos Inc	20260629	2.81	2.92	2.77	2.86	203200	2.86	up	up	correct
XOSWW.US	Xos Equity Warrants	20260629	0.0031	0.0048	0.002	0.0047	198215	0.0047	up	up	correct
XP.US	XP Inc	20260629	16.3	16.481	16.085	16.31	4265200	16.31	up	up	correct
XPEL.US	XPEL Inc	20260629	49.25	49.28	47.44	48.81	399400	48.81	down	down	correct
XPER.US	Xperi Holding Corporation	20260629	8.13	8.31	8.07	8.25	457900	8.25	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260629	5.42	5.42	5.42	5.42	0	5.42
XRAY.US	DENTSPLY SIRONA Inc	20260629	11	11.01	10.73	10.82	4626700	10.82	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260629	2.18	2.225	2.17	2.2001	10078	2.2001	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260629	3.34	3.4	3.12	3.17	4407500	3.145	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260629	9.22	9.22	9.22	9.22	0	9.22
XSICX.US	Voya Senior Income Fund Class	20260629	9.19	9.19	9.19	9.19	0	9.149
XSIIX.US	ING Senior Incm Fd	20260629	9.17	9.17	9.17	9.17	0	9.123
XSIWX.US	ING Senior Incm Fd	20260629	9.23	9.23	9.23	9.23	0	9.183
XSLCX.US	Invesco Senior Loan Fund Class	20260629	5.42	5.42	5.42	5.42	0	5.386
XTLB.US	XTL Biopharmaceuticals Ltd	20260629	2.37	2.37	2.3095	2.36	100572	2.36	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260629	3.89	3.91	3.74	3.9	18000	3.9	up	up	correct
YI.US	111 Inc	20260629	4.02	4.5	3.91	4.13	45100	4.13	up	up	correct
YJ.US	Yunji Inc	20260629	1.445	1.445	1.4	1.4	1100	1.4	down	down	correct
YORW.US	The York Water Company	20260629	30.68	30.9	30.44	30.83	132774	30.602	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260629	2.15	2.22	2	2.15	5900	2.15
YTRA.US	Yatra Online Inc	20260629	0.88	0.91	0.87	0.89	3200	0.89	up	up	correct
Z.US	Zillow Group Inc	20260629	31.55	31.55	30.695	31.38	3209100	31.38	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260629	252.24	256.04	248.67	255.81	868100	255.81	up	down	incorrect
ZCMD.US	Zhongchao Inc	20260629	0.964	1.82	0.803	1.19	16258400	1.19	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260629	50.54	52.25	50.29	52.2	1161400	52.2	up	down	incorrect
ZG.US	Zillow Group Inc	20260629	31.5	31.5	30.7	31.39	1057600	31.39	down	down	correct
ZION.US	Zions Bancorporation National Association	20260629	69.18	69.84	68.68	69.52	1359800	69.52	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260629	18.45	18.47	18.42	18.47	4033	18.47	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260629	4.02	4.21	4.02	4.21	200	4.21	up	down	incorrect
ZJZZT.US	NASDAQ TEST STOCK	20260629	10	10	10	10	78650	10
ZKIN.US	ZK International Group Co. Ltd	20260629	1.35	1.35	1.321	1.321	1700	1.321	down	down	correct
ZLAB.US	Zai Lab Limited	20260629	18.2	18.55	17.96	18.41	944900	18.41	up	up	correct
ZM.US	Zoom Video Communications Inc	20260629	88.005	88.75	85.86	86.14	3220200	86.14	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260629	4.01	4.875	3.96	4.61	2768700	4.61	up	up	correct
ZS.US	Zscaler Inc	20260629	134.49	140.48	133.5	137.6	3262700	137.6	up	up	correct
ZUMZ.US	Zumiez Inc	20260629	18.36	18.36	17.52	17.73	165700	17.73	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260629	12.13	14	10.95	12.3	184289	12.3	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260629	10	10	10	10	52500	10