CollectAI

close-nasdaq_stocks

2026/06/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260630	6.52	6.52	6.52	6.52	0	6.52
AACG.US	ATA Creativity Global	20260630	0.99	1.08	0.98	1.03	50000	1.03	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260630	9.95	9.99	9.95	9.99	15500	9.99	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260630	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260630	20.04	20.04	20.04	20.04	0	20.04
AAL.US	American Airlines Group Inc	20260630	17.92	18.36	17.7	18.07	157865700	18.07	up	up	correct
AAME.US	Atlantic American Corporation	20260630	1.7	1.7	1.67	1.67	4000	1.67	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260630	146.5	152.23	144.18	148.16	7492800	148.16	up	up	correct
AAON.US	AAON Inc	20260630	126.55	129.13	124.72	126.86	946500	126.86	up	up	correct
AAPL.US	Apple Inc	20260630	281.17	289.94	280.7	289.36	65100200	289.36	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20260630	5.35	5.45	5.35	5.45	800	5.45	up	up	correct
ABCB.US	Ameris Bancorp	20260630	90.15	90.66	89.83	90.26	466300	90.26	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260630	7.905	8.27	7.67	7.85	7787100	7.85	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260630	5.66	6.25	5.66	6.18	2196800	6.18	up	up	correct
ABNB.US	Airbnb Inc	20260630	147.29	147.81	142.37	143.1	3232000	143.1	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260630	2.77	2.83	2.645	2.67	657400	2.67	down	down	correct
ABR.US	PF	20260630	22.4	22.6099	22.13	22.31	269622	21.9301	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260630	11.34	11.78	10.991	11.59	5820100	11.59	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260630	4.7	4.87	4.67	4.8	3372896	4.8	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260630	1.59	1.598	1.52	1.58	190800	1.58	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260630	25.34	26	25.02	25.3	1721300	25.3	down	down	correct
ACB.US	Aurora Cannabis Inc	20260630	2.87	2.89	2.75	2.79	1492600	2.79	down	down	correct
ACET.US	Adicet Bio Inc	20260630	8.58	8.81	8.47	8.64	171800	8.64	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260630	97.86	98.88	97.01	97.06	1587800	97.06	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260630	16.2	16.3	16.07	16.3	200000	16.3	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260630	19.13	19.208	18.96	19.13	112400	19.13
ACHC.US	Acadia Healthcare Company Inc	20260630	27.71	29.72	27.61	29.53	3521500	29.53	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260630	6.23	6.55	6.09	6.53	2461700	6.53	up	up	correct
ACIU.US	AC Immune SA	20260630	2.5	2.54	2.31	2.38	585845	2.38	down	down	correct
ACIW.US	ACI Worldwide Inc	20260630	49.19	50.35	49.01	50.29	1048700	50.29	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260630	178.69	191.2	178.66	189.45	807800	189.45	up	up	correct
ACMR.US	ACM Research Inc	20260630	120.975	127.19	118.467	126.89	2013100	126.89	up	up	correct
ACNB.US	ACNB Corporation	20260630	59.92	60.145	58.8	59.38	73849	59.38	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260630	4.99	5.35	4.94	5.29	3207889	5.29	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260630	45.62	46	45.24	45.71	231800	45.71	up	up	correct
ACTG.US	Acacia Research Corporation	20260630	4.66	4.71	4.625	4.66	221051	4.66
ACVA.US	ACV Auctions Inc	20260630	7.09	7.335	7.048	7.19	2756400	7.19	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260630	1.64	1.67	1.5201	1.55	96152	1.55	down	down	correct
ADAG.US	Adagene Inc	20260630	4.18	4.5	4.09	4.2	414500	4.2	up	up	correct
ADBE.US	Adobe Inc	20260630	204.1	205.6	201.31	205.02	6269500	205.02	up	up	correct
ADC.US	PA	20260630	17.26	17.35	17.01	17.01	63993	16.9217	down	down	correct
ADI.US	Analog Devices Inc	20260630	392.92	401.82	391.78	397.17	6480700	397.17	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260630	2.63	2.7	2.53	2.56	39500	2.56	down	down	correct
ADMA.US	ADMA Biologics Inc	20260630	8.49	8.53	8.29	8.37	2782000	8.37	down	down	correct
ADP.US	Automatic Data Processing Inc	20260630	223.26	225.87	222.1	223.95	3583800	223.95	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260630	5.27	5.39	5.1763	5.3625	3421200	21.45	up	up	correct
ADSK.US	Autodesk Inc	20260630	193.25	195	192.26	194.42	2282700	194.42	up	up	correct
ADTN.US	ADTRAN Inc	20260630	13.73	14.07	13.51	13.9	3511100	13.9	up	up	correct
ADTX.US	Aditxt Inc	20260630	0.0024	0.006	0.0023	0.0059	204136188	0.0059	up	up	correct
ADUS.US	Addus HomeCare Corporation	20260630	98.05	100.72	96.83	100.47	303000	100.47	up	up	correct
ADV.US	Advantage Solutions Inc	20260630	46.74	47.45	42.66	43.24	297900	43.24	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260630	6.01	6.01	5.7	5.7	3300	5.7	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260630	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260630	1.06	1.06	0.99	1.02	95100	1.02	down	down	correct
AEHR.US	Aehr Test Systems	20260630	95.5	100.7	94	96.06	1189800	96.06	up	up	correct
AEI.US	Alset EHome International Inc	20260630	1.44	1.5993	1.42	1.44	21841	1.44
AEIS.US	Advanced Energy Industries Inc	20260630	360.05	376.64	358.65	372.87	834900	372.87	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20260630	0.85	0.94	0.81	0.82	299700	0.82	down	down	correct
AEP.US	American Electric Power Company Inc	20260630	137	138.02	136.12	136.81	6677300	136.81	down	down	correct
AEYE.US	AudioEye Inc	20260630	5.64	5.86	5.6	5.81	176800	5.81	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260630	22.56	22.6	22.56	22.6	2400	22.6	up	up	correct
AFCG.US	AFC Gamma Inc	20260630	3.16	3.23	3.1	3.1	66103	3.1	down	down	correct
AFIB.US	Acutus Medical Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260630	81.92	82.8	80.75	81.55	3193900	81.55	down	down	correct
AFYA.US	Afya Limited	20260630	14.82	14.885	14.71	14.84	109200	14.84	up	up	correct
AGEN.US	Agenus Inc	20260630	3.18	3.2	3.02	3.06	644500	3.06	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260630	38.31	38.31	37	37.11	987900	37.11	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260630	1.14	1.25	1.12	1.19	271000	1.19	up	up	correct
AGNC.US	AGNC Investment Corp	20260630	10.79	11.03	10.78	10.9	21009600	10.9	up	up	correct
AGNCM.US	AGNC Investment Corp	20260630	25.006	25.069	24.81	25	87800	24.477	down	down	correct
AGNCN.US	AGNC Investment Corp	20260630	25.72	25.72	25.56	25.62	265400	25.048	down	down	correct
AGNCO.US	AGNC Investment Corp	20260630	25.43	25.58	25.37	25.4	292300	24.835	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260630	25.1	25.1709	24.94	24.95	268998	24.4012	down	up	incorrect
AGYS.US	Agilysys Inc	20260630	102.38	105.69	101.4	104.5	313400	104.5	up	up	correct
AHCO.US	AdaptHealth Corp	20260630	10.21	10.465	9.91	10.42	1570900	10.42	up	up	correct
AIHS.US	Senmiao Technology Limited	20260630	1.25	1.33	1.22	1.33	8400	1.33	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20260630	47.08	50.26	47.0001	48.59	1551895	48.59	up	up	correct
AIRG.US	Airgain Inc	20260630	6.24	6.4	6.211	6.3	50600	6.3	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260630	4.5	4.56	4.42	4.5	337400	4.5
AIRT.US	Air T Inc	20260630	23.64	28.69	23.64	26.5	9692	26.5	up	up	correct
AIRTP.US	Air T Inc	20260630	19.44	19.55	19.44	19.55	600	19.55	up	up	correct
AKAM.US	Akamai Technologies Inc	20260630	114.54	119.22	114.23	118.21	3922100	118.21	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260630	1.285	1.29	1.11	1.14	6941800	1.14	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260630	29.63	34.19	29.49	32.23	1211900	32.23	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260630	9.75	11	9.2	10.245	265100	10.245	up	up	correct
ALCO.US	Alico Inc	20260630	40.84	41.6506	40.4601	41.37	17104	41.3201	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260630	2.05	2.16	2.05	2.13	2185300	2.13	up	up	correct
ALEC.US	Alector Inc	20260630	2.1	2.135	1.98	2.01	609377	2.01	down	down	correct
ALF.US	Alfi Inc	20260630	10.88	10.88	10.88	10.88	9	10.88
ALGM.US	Allegro MicroSystems Inc	20260630	66.1	71.77	64.801	69.62	4379500	69.62	up	down	incorrect
ALGN.US	Align Technology Inc	20260630	172.8	173.43	166.27	168.66	1372600	168.66	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260630	5.38	5.85	5.322	5.77	104200	5.77	up	up	correct
ALGT.US	Allegiant Travel Company	20260630	115.7	120.42	115.1	117.6	904200	117.6	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260630	23.42	23.965	23.12	23.81	3660000	23.81	up	up	correct
ALKS.US	Alkermes plc	20260630	52.78	53.35	51.85	52.4	2958500	52.4	down	down	correct
ALKT.US	Alkami Technology Inc	20260630	16.97	18.14	16.765	18.12	3290100	18.12	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260630	2.24	2.25	2.05	2.08	17982801	2.08	down	down	correct
ALLT.US	Allot Ltd	20260630	8.55	9.11	8.48	8.85	570725	8.85	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260630	296.82	302.74	295.18	301.03	1411100	301.03	up	up	correct
ALOT.US	AstroNova Inc	20260630	28.48	28.49	28.46	28.47	151400	28.47	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260630	0.0003	0.0003	0.0003	0.0003	6362	0.0003
ALRM.US	Alarm.com Holdings Inc	20260630	46.19	46.97	45.79	46.72	503400	46.72	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20260630	30.97	31.13	30.71	31.1	236204	31.1	up	up	correct
ALT.US	Altimmune Inc	20260630	2.95	3.14	2.914	3.04	4332500	3.04	up	up	correct
ALTO.US	Alto Ingredients Inc	20260630	5.38	5.71	5.355	5.7	2383221	5.7	up	down	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260630	2.22	2.22	2.05	2.07	1014560	2.07	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260630	1.135	1.25	1.12	1.2	2347300	1.2	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260630	46.48	46.6	45.77	45.9	162200	45.9	down	down	correct
AMAT.US	Applied Materials Inc	20260630	697.5	739.67	696	723	16461200	723	up	up	correct
AMBA.US	Ambarella Inc	20260630	67.89	88.58	67.5	85.8	7006800	85.8	up	up	correct
AMCX.US	AMC Networks Inc	20260630	10.04	10.3	9.81	9.98	439200	9.98	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260630	545.57	584.73	545.57	580.91	34488500	580.91	up	up	correct
AMGN.US	Amgen Inc	20260630	362.15	362.78	356.87	362.12	2246900	362.12	down	down	correct
AMKR.US	Amkor Technology Inc	20260630	83.16	87.24	82.8	86.23	4513500	86.23	up	up	correct
AMPG.US	AmpliTech Group Inc	20260630	7.085	7.44	6.56	6.96	2331400	6.96	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260630	20.71	20.71	19.86	20.18	400207	20.18	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260630	7.505	7.65	7.32	7.65	2170000	7.65	up	down	incorrect
AMRN.US	Amarin Corporation plc	20260630	15.94	16.22	15.81	15.94	83100	15.94
AMSC.US	American Superconductor Corporation	20260630	39.89	41.67	39.51	41.51	710100	41.51	up	up	correct
AMSF.US	AMERISAFE Inc	20260630	33.77	34.28	33.03	33.83	269700	33.83	up	up	correct
AMST.US	Amesite Inc	20260630	1.13	1.39	1.111	1.33	548300	1.33	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260630	25.2	25.61	24.99	25.52	549200	25.52	up	down	incorrect
AMTX.US	Aemetis Inc	20260630	1.7	1.795	1.63	1.64	1380200	1.64	down	down	correct
AMZN.US	Amazon.com Inc	20260630	237.35	241.54	237.17	238.34	66228300	238.34	up	up	correct
ANAB.US	AnaptysBio Inc	20260630	66.3	69.27	65.59	67.5	706100	67.5	up	up	correct
ANDE.US	The Andersons Inc	20260630	69.41	70.2	68.35	68.4	320100	68.2	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260630	0.395	0.395	0.395	0.395	100	0.395
ANGI.US	Angi Inc	20260630	5.88	6.04	5.77	5.95	704700	5.95	up	up	correct
ANGO.US	AngioDynamics Inc	20260630	13.2	13.27	12.81	13.01	164700	13.01	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260630	14.87	14.87	14.38	14.63	74758	14.63	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260630	84.12	84.12	82.66	82.78	238700	82.78	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260630	2.84	2.9	2.73	2.8	258100	2.8	down	down	correct
ANNX.US	Annexon Inc	20260630	5.57	5.73	5.47	5.71	3633700	5.71	up	up	correct
ANY.US	Sphere 3D Corp	20260630	2.64	2.79	2.602	2.76	136200	2.76	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260630	45.63	47.89	45.23	47.33	549700	47.33	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260630	13.37	13.47	11.74	11.74	129184	11.74	down	down	correct
APA.US	APA Corporation	20260630	33	33.42	32.49	32.57	6409900	32.3424	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260630	13.7996	13.7996	10.2655	10.3774	2048	10.3774	down	down	correct
APEI.US	American Public Education Inc	20260630	52.7	54.73	52.01	53.7	380095	53.7	up	up	correct
API.US	Agora Inc	20260630	4.1	4.2	3.975	3.99	424036	3.99	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260630	3.619	3.619	3.619	3.619	0	3.619
APM.US	Aptorum Group Limited	20260630	0.077	0.0805	0.077	0.0782	18287	0.7822	up	up	correct
APOG.US	Apogee Enterprises Inc	20260630	46.36	47.06	45.65	45.74	281900	45.4233	down	down	correct
APP.US	AppLovin Corporation	20260630	494.42	519.46	492.84	515.23	5594100	515.23	up	up	correct
APPF.US	AppFolio Inc	20260630	154.59	160.64	154.59	160.35	363000	160.35	up	up	correct
APPN.US	Appian Corporation	20260630	22.25	23.58	22.22	22.9	1319200	22.9	up	up	correct
APPS.US	Digital Turbine Inc	20260630	12.82	13.44	12.74	12.9	7048400	12.9	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260630	0.819	0.819	0.751	0.802	107500	0.802	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260630	4.39	4.647	4.35	4.44	129600	4.44	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260630	1.57	1.7	1.56	1.64	32127	1.64	up	up	correct
APYX.US	Apyx Medical Corporation	20260630	4.69	4.805	4.45	4.49	195900	4.49	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20260630	1.09	1.1	1.063	1.07	18500	1.07	down	up	incorrect
AQMS.US	Aqua Metals Inc	20260630	2.99	2.99	2.8	2.89	61900	2.89	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260630	4.17	4.235	4.135	4.16	1489600	4.16	down	down	correct
ARAY.US	Accuray Incorporated	20260630	0.26	0.27	0.25	0.26	1215300	0.26
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260630	0.75	0.84	0.7301	0.83	5367241	0.83	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260630	0.0278	0.034	0.0278	0.0291	39542	0.0291	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260630	3.63	3.835	3.612	3.8	24500	3.8	up	up	correct
ARCB.US	ArcBest Corporation	20260630	147.46	147.46	139.68	143.54	365200	143.54	down	down	correct
ARCC.US	Ares Capital Corporation	20260630	18.51	18.67	18.5	18.53	7996300	18.53	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260630	6.86	6.99	6.69	6.72	398500	6.72	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260630	0.0001	0.0001	0.0001	0.0001	1001	0.0001
ARDX.US	Ardelyx Inc	20260630	5.19	5.25	4.935	5.1	7361400	5.1	down	down	correct
AREC.US	American Resources Corporation	20260630	2.19	2.24	2.1	2.15	3066000	2.15	down	down	correct
ARGX.US	argenx SE	20260630	919.82	931.88	909.703	927.77	359300	927.77	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260630	8.31	8.49	8.26	8.42	1519100	8.42	up	up	correct
ARKO.US	Arko Corp	20260630	7.93	8.055	7.765	8.03	932700	8.03	up	up	correct
ARKR.US	Ark Restaurants Corp	20260630	5.98	6	5.8	5.86	8500	5.86	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260630	24	24.09	23.7	23.98	383900	23.98	down	up	incorrect
AROW.US	Arrow Financial Corporation	20260630	41.13	41.42	39.19	40.99	81727	40.99	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260630	26.78	30.33	25.913	29.72	1232700	29.72	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260630	0.0486	0.0715	0.0486	0.0715	45440	0.0715	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260630	27.15	27.205	25.83	26.22	1354100	26.22	down	down	correct
ARRY.US	Array Technologies Inc	20260630	7.54	7.74	7.105	7.41	6993600	7.41	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260630	1.08	1.15	1.08	1.12	293880	1.12	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260630	34.01	34.335	33.73	33.99	39152	33.99	down	down	correct
ARTW.US	Art's	20260630	2.695	2.7004	2.63	2.63	13691	2.63	down	down	correct
ARVN.US	Arvinas Inc	20260630	8.25	8.48	8.25	8.31	587200	8.31	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260630	80.52	84.055	78.865	81.51	2715400	81.51	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260630	20.73	20.73	20.73	20.73	0	20.73
ASLE.US	AerSale Corporation	20260630	6.45	6.45	6.21	6.32	485300	6.32	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260630	26.96	28.37	26.89	27.48	249400	27.48	up	up	correct
ASML.US	ASML Holding N.V	20260630	1915.495	1999.96	1913.88	1989.44	2712566	1989.44	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260630	47.32	47.61	46.13	47.13	1690630	47.13	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260630	10.76	11.06	10.76	11.06	800	11.06	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260630	10.85	10.85	10.85	10.85	0	10.85
ASPS.US	Altisource Portfolio Solutions S.A	20260630	7.6	7.8	7.2503	7.5	39336	7.5	down	down	correct
ASPU.US	Aspen Group Inc	20260630	0.275	0.2775	0.275	0.2775	16000	0.2775	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260630	3.84	3.96	3.7751	3.88	9983	3.88	up	up	correct
ASTC.US	Astrotech Corporation	20260630	11.46	11.73	10.68	10.905	387384	10.905	down	down	correct
ASTE.US	Astec Industries Inc	20260630	61.11	62.26	60.93	61.19	180400	61.19	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260630	4.04	4.15	3.96	4.05	1055723	4.05	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260630	0.0283	0.0347	0.026	0.03	11570	0.03	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260630	81.915	89.87	81.915	88.86	24185500	88.86	up	down	incorrect
ASUR.US	Asure Software Inc	20260630	7.71	8.18	7.55	7.94	166300	7.94	up	up	correct
ASYS.US	Amtech Systems Inc	20260630	20.63	23.61	20.41	23.08	599400	23.08	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260630	5.325	5.52	5.24	5.27	8291400	5.27	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260630	3.65	3.785	3.535	3.535	15300	3.535	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260630	9.39	9.48	8.5	8.65	4094000	8.65	down	down	correct
ATER.US	Aterian Inc	20260630	1.31	1.37	1.31	1.32	99900	1.32	up	up	correct
ATEX.US	Anterix Inc	20260630	96.61	103.91	96.095	102.94	1001863	102.94	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260630	4.9	5.75	4.9	5.37	90000	5.37	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260630	107.73	107.73	100.27	102.25	216600	102.25	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260630	25.2	25.25	25.11	25.11	34000	24.7314	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260630	24.245	24.256	24.19	24.2	2400	24.2	down	up	incorrect
ATLO.US	Ames National Corporation	20260630	29.72	30.19	29.03	29.61	72700	29.61	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20260630	0.057	0.057	0.057	0.057	1000	0.057
ATNI.US	ATN International Inc	20260630	27.39	27.39	26.37	26.49	67900	26.49	down	down	correct
ATOM.US	Atomera Incorporated	20260630	7.64	8.77	7.64	8.71	1063600	8.71	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260630	1.98	2.01	1.925	1.93	73951	1.93	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260630	11.11	11.63	11.01	11.48	106700	11.48	up	up	correct
ATRC.US	AtriCure Inc	20260630	28.7	28.79	27.84	27.98	1200300	27.98	down	down	correct
ATRO.US	Astronics Corporation	20260630	86.01	86.19	75.83	81.26	1753800	81.26	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260630	0.28	0.28	0.28	0.28	2	0.28
AUB.US	Atlantic Union Bankshares Corporation	20260630	42.3	42.53	42.01	42.31	1409200	42.31	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260630	27.27	27.27	27.04	27.04	1900	27.04	down	down	correct
AUDC.US	AudioCodes Ltd	20260630	9.43	9.79	9.41	9.68	129300	9.68	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260630	1.06	1.1	1.02	1.07	49968	1.07	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260630	16.88	17.27	16.87	16.97	2033100	16.97	up	up	correct
AUR.US	Aurora Innovation Inc	20260630	6.55	6.89	6.55	6.82	27726300	6.82	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260630	6.9	7.29	6.81	7.1	1261950	7.1	up	up	correct
AUROW.US	Aurora Innovation Inc	20260630	0.32	0.405	0.32	0.3201	23349	0.3201	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260630	1.64	1.65	1.59	1.6	1067957	1.6	down	down	correct
AUUD.US	Auddia Inc	20260630	1.28	1.4	1.25	1.35	478500	1.35	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260630	8.62	8.74	8.42	8.57	1641900	8.57	down	down	correct
AVAV.US	AeroVironment Inc	20260630	176.5	178.5	157.79	165.07	8036200	165.07	down	down	correct
AVGO.US	Broadcom Inc	20260630	374.79	379.62	370.64	377.75	28517400	377.75	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20260630	4.61	4.68	4.55	4.65	328500	4.65	up	up	correct
AVNW.US	Aviat Networks Inc	20260630	21.59	22.33	21.58	22.2	297600	22.2	up	up	correct
AVO.US	Mission Produce Inc	20260630	11.98	12.125	11.66	11.79	1512926	11.79	down	down	correct
AVPT.US	Avepoint Inc	20260630	10.86	11.36	10.85	11.21	1847400	11.21	up	up	correct
AVT.US	Avnet Inc	20260630	87.92	88.86	87.14	88.82	1032800	88.82	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260630	19.45	20.1	18.29	18.48	2399800	18.48	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260630	2.56	2.66	2.56	2.59	892900	2.59	up	up	correct
AWRE.US	Aware Inc	20260630	1.34	1.4	1.33	1.35	29700	1.35	up	up	correct
AXGN.US	AxoGen Inc	20260630	44.61	46.26	43.33	46.19	1228400	46.19	up	up	correct
AXON.US	Axon Enterprise Inc	20260630	521.45	562.06	520.13	560.61	1582900	560.61	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260630	245.62	248.62	240.38	244.77	1195900	244.77	down	down	correct
AXTI.US	AXT Inc	20260630	70.97	73.16	69	72.08	5070600	72.08	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260630	2.16	2.2	2.12	2.15	70100	2.15	down	up	incorrect
AZN.US	AstraZeneca PLC	20260630	190.31	190.46	186.16	189.62	2598700	189.62	down	up	incorrect
BAC.US	PQ	20260630	17.18	17.2285	17.097	17.12	165001	17.12	down	down	correct
BAND.US	Bandwidth Inc	20260630	59.98	64.61	59.655	63.3	1238076	63.3	up	up	correct
BANF.US	BancFirst Corporation	20260630	111.67	111.72	110.31	111.13	202200	111.13	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260630	26.59	26.59	26.59	26.59	0	26.59
BANR.US	Banner Corporation	20260630	66.3	66.76	65.98	66.44	283400	66.44	up	up	correct
BANX.US	StoneCastle Financial Corp	20260630	19.55	19.57	19.48	19.55	48000	19.402
BAOS.US	Baosheng Media Group Holdings Limited	20260630	2.6	2.6	2.56	2.6	2400	2.6
BATRA.US	The Liberty Braves Group	20260630	56.47	56.675	55.88	56.31	34400	56.31	down	down	correct
BATRK.US	The Liberty Braves Group	20260630	51.66	51.96	50.83	51.9	690400	51.9	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260630	5.99	6.06	5.72	5.79	2942900	5.79	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260630	11.79	12.15	11.705	12.05	426100	12.05	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260630	26.92	26.92	25.33	26.25	44500	26.25	down	down	correct
BBIG.US	Vinco Ventures Inc	20260630	0.0051	0.0051	0.0051	0.0051	1752	0.0051
BBIO.US	BridgeBio Pharma Inc	20260630	72.53	74.65	71.78	74.48	3393300	74.48	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260630	1.35	1.37	1.34	1.37	26300	1.37	up	up	correct
BBSI.US	Barrett Business Services Inc	20260630	35.87	35.9	35.19	35.52	197475	35.52	down	down	correct
BCAB.US	BioAtla Inc	20260630	3.79	4.19	3.77	4.14	96150	4.14	up	up	correct
BCBP.US	BCB Bancorp Inc	20260630	10.66	10.77	10.61	10.72	142700	10.72	up	up	correct
BCDA.US	BioCardia Inc	20260630	1.23	1.26	1.13	1.24	557600	1.24	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260630	0.9	1	0.9	1	27200	1	up	up	correct
BCML.US	BayCom Corp	20260630	32.55	33.2	32.44	32.9	66600	32.9	up	up	correct
BCOR.US	Blucora Inc	20260630	21.84	22.226	21.84	22.226	700	22.226	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260630	17.5	17.66	17.5	17.66	4362	17.66	up	up	correct
BCPC.US	Balchem Corporation	20260630	168.36	171.86	168.02	168.95	491400	168.95	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260630	9.81	10.17	9.68	10	7719800	10	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260630	3.07	3.35	3.07	3.24	138500	3.24	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260630	4.19	4.335	4.16	4.24	428200	4.24	up	up	correct
BDSX.US	Biodesix Inc	20260630	23.7	24.22	21.58	22.55	116800	22.55	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260630	1.77	1.88	1.745	1.85	1883100	1.85	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20260630	34.85	36.06	33.621	34.32	1672400	34.32	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260630	0.659	0.76	0.65	0.75	879200	0.75	up	down	incorrect
BEATW.US	Heartbeam Inc. Warrant	20260630	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260630	1.24	1.31	1.23	1.3	423100	1.3	up	up	correct
BELFA.US	Bel Fuse Inc	20260630	272.57	293.51	269.6	291.23	382400	291.1556	up	up	correct
BELFB.US	Bel Fuse Inc	20260630	312.24	335.29	310.11	333.04	523000	332.9566	up	up	correct
BFC.US	Bank First Corporation	20260630	147.81	149	147.2	148.35	76800	148.35	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260630	1.01	1.03	0.922	0.946	538300	0.946	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260630	0.063	0.063	0.063	0.063	647	0.063
BFST.US	Business First Bancshares Inc	20260630	30.61	30.9	30.29	30.73	247100	30.73	up	up	correct
BHF.US	Brighthouse Financial Inc	20260630	63.49	63.545	63.03	63.3	464200	63.3	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260630	15.61	15.68	15.13	15.68	153500	15.68	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260630	10.49	10.54	10.29	10.48	533800	10.48	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260630	12.1	12.1	11.66	11.97	178500	11.97	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260630	14.99	15.08	14.81	14.99	129200	14.99
BHFAP.US	Brighthouse Financial Inc	20260630	14.63	14.73	14.5	14.71	125000	14.71	up	up	correct
BIDU.US	Baidu Inc	20260630	113.09	115.8	111.44	114.29	2628200	114.29	up	up	correct
BIIB.US	Biogen Inc	20260630	218	218	212.58	216.06	1091300	216.06	down	up	incorrect
BILI.US	Bilibili Inc	20260630	16.98	17.175	16.73	17.03	1469300	17.03	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20260630	0.0001	0.0001	0.0001	0.0001	12050	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260630	0.326	0.361	0.32	0.35	244000	0.35	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260630	4.2	4.273	3.93	4	803017	4	down	down	correct
BIVI.US	BioVie Inc	20260630	2.04	2.04	1.907	1.94	112090	1.94	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260630	1.23	1.28	1.05	1.2	1009400	1.2	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260630	59.51	60.77	58.43	60.74	458100	60.74	up	up	correct
BKNG.US	Booking Holdings Inc	20260630	180.31	181.38	176.7	178.24	6582000	178.24	down	down	correct
BKR.US	Baker Hughes Company	20260630	56.54	57.38	55.39	55.5	14469800	55.5	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260630	16.8	16.83	16.7979	16.83	1007	16.5793	up	up	correct
BKYI.US	BIO	20260630	4.74	4.74	4.51	4.51	500	4.51	down	down	correct
BL.US	BlackLine Inc	20260630	27.71	28.5	27.475	28.07	916100	28.07	up	up	correct
BLBD.US	Blue Bird Corporation	20260630	79	79.9	78.085	78.96	377600	78.96	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260630	3.75	4.1	3.7	3.89	8367800	3.89	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20260630	28.46	28.51	27.51	28.24	1248600	28.24	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20260630	1.13	1.19	1.13	1.16	48608	1.16	up	up	correct
BLKB.US	Blackbaud Inc	20260630	28.97	29.82	28.7	29.62	788400	29.62	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260630	9.12	9.28	8.72	9.14	2379900	9.14	up	up	correct
BLNK.US	Blink Charging Co	20260630	0.635	0.652	0.6163	0.6398	1189044	0.6398	up	up	correct
BLRX.US	BioLineRx Ltd	20260630	3.06	3.25	3.06	3.12	6400	3.12	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260630	14.8	16.05	14.53	15.86	4412626	15.86	up	up	correct
BMBL.US	Bumble Inc	20260630	3.17	3.235	3.1105	3.2	2375598	3.2	up	up	correct
BMEA.US	Biomea Fusion Inc	20260630	1.4	1.495	1.4	1.47	1503037	1.47	up	up	correct
BMRA.US	Biomerica Inc	20260630	1.77	1.8	1.75	1.76	6200	1.76	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260630	27.43	27.81	26.7	27.7	194200	27.7	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20260630	57.92	57.92	56.43	57.22	1707000	57.22	down	down	correct
BNGO.US	Bionano Genomics Inc	20260630	1.18	1.19	1.13	1.13	243500	1.13	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260630	8.29	9	8.23	8.37	15000	8.37	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260630	12.7	13.48	12.54	13.38	66800	13.38	up	up	correct
BNTX.US	BioNTech SE	20260630	94.35	95.08	92.96	93.05	561300	93.05	down	down	correct
BOKF.US	BOK Financial Corporation	20260630	138.52	139.23	137.5	138.88	173200	138.88	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260630	3.92	4.1944	3.82	3.85	18036	3.85	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260630	1.1	1.21	1.1	1.202	11800	1.202	up	up	correct
BOOM.US	DMC Global Inc	20260630	5.93	5.96	5.55	5.81	681500	5.81	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260630	4.49	4.54	4.4	4.49	17000	4.49
BOTJ.US	Bank of the James Financial Group Inc	20260630	24.85	25.9	24.79	25.52	38700	25.52	up	up	correct
BOXL.US	Boxlight Corporation	20260630	4.6	4.95	4.3901	4.71	74916	4.71	up	up	correct
BPOP.US	Popular Inc	20260630	164.85	165.8	163.77	164.18	754600	164.18	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260630	25.3	25.37	25	25	27011	24.8734	down	down	correct
BPRN.US	The Bank of Princeton	20260630	38.25	38.25	37.63	37.95	11000	37.95	down	down	correct
BPTH.US	Bio	20260630	0.03	0.05	0.03	0.05	68500	0.05	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260630	15.73	16.03	15.5	15.5	434200	15.5	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260630	13.85	14	12.99	12.99	115000	12.99	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260630	15	15.35	14.46	14.46	80500	14.46	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260630	15.55	15.64	15.15	15.16	98400	15.16	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260630	1.72	1.72	1.72	1.72	753	1.72
BRID.US	Bridgford Foods Corporation	20260630	6.69	6.69	6.49	6.49	1600	6.49	down	down	correct
BRKR.US	Bruker Corporation	20260630	60.3	60.49	58.69	60.18	2007000	60.18	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260630	1.13	1.15	1.09	1.13	30400	1.13
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260630	0.3626	0.3807	0.3512	0.376	635108	0.376	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260630	20.79	21.79	20.575	21.69	2342000	21.69	up	down	incorrect
BSBK.US	Bogota Financial Corp	20260630	9.105	9.105	9.03	9.03	2049	9.03	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260630	18.11	18.365	17.72	17.72	70976	17.72	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260630	0.001	0.001	0.001	0.001	341600	0.001
BSRR.US	Sierra Bancorp	20260630	40.53	41.22	40.26	40.76	93800	40.76	up	down	incorrect
BSVN.US	Bank7 Corp	20260630	48.7	49.28	48.48	48.95	20400	48.95	up	up	correct
BSY.US	Bentley Systems Incorporated	20260630	29.51	30.005	29.25	29.89	4384100	29.89	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260630	1.4	1.425	1.38	1.41	348400	1.41	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260630	1.09	1.1116	1.05	1.07	9959	1.07	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260630	0.199	0.199	0.199	0.199	7	0.199
BTBT.US	Bit Digital Inc	20260630	1.8	1.835	1.77	1.8	16202800	1.8
BTCS.US	BTCS Inc. Common Stock	20260630	1.07	1.12	1.045	1.11	359300	1.11	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260630	0.1354	0.1354	0.12	0.124	1071	0.124	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260630	8.9	9.11	8.88	9.03	1134500	8.9739	up	up	correct
BUSE.US	First Busey Corporation	20260630	29.48	29.67	29.285	29.5	1298407	29.2405	up	up	correct
BVS.US	Bioventus Inc	20260630	9.75	9.9	9.28	9.44	728900	9.44	down	up	incorrect
BWAY.US	BrainsWay Ltd	20260630	15.17	15.69	15.17	15.51	68200	15.51	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20260630	21.09	21.23	20.825	21.04	197900	21.04	down	up	incorrect
BWEN.US	Broadwind Inc	20260630	4.74	4.925	4.647	4.83	388036	4.83	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260630	59.51	59.59	58.55	58.75	68757	58.75	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260630	29.48	30	28.96	29.2	127488	29.2	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260630	18.18	18.185	17.84	17.99	20900	17.99	down	down	correct
BYFC.US	Broadway Financial Corporation	20260630	9.66	9.66	9.66	9.66	1300	9.66
BYND.US	Beyond Meat Inc	20260630	0.712	0.805	0.701	0.75	58476100	0.75	up	up	correct
BYRN.US	Byrna Technologies Inc	20260630	6.24	6.88	6.21	6.71	958100	6.71	up	up	correct
BYSI.US	BeyondSpring Inc	20260630	1.79	1.8	1.686	1.75	27700	1.75	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260630	13.04	13.04	12.83	12.87	2989700	12.87	down	down	correct
BZUN.US	Baozun Inc	20260630	2.83	2.865	2.795	2.83	135300	2.83
CAAS.US	China Automotive Systems Inc	20260630	4.37	4.5	4.37	4.47	7400	4.47	up	up	correct
CABA.US	Cabaletta Bio Inc	20260630	3.12	3.21	3.031	3.11	4570500	3.11	down	down	correct
CAC.US	Camden National Corporation	20260630	53.96	54.3	53.17	54.22	125600	53.797	up	up	correct
CACC.US	Credit Acceptance Corporation	20260630	639	645	631.77	636.74	110300	636.74	down	down	correct
CADCX.US	CADCX	20260630	23.7	23.7	23.7	23.7	0	23.7
CADEX.US	CADEX	20260630	23.79	23.79	23.79	23.79	0	23.79
CADFX.US	CION Ares Diversified Credit Fund W	20260630	24.04	24.04	24.04	24.04	0	24.04
CADL.US	Candel Therapeutics Inc. Common Stock	20260630	10.44	11.3599	10.27	10.3	2943146	10.3	down	down	correct
CADSX.US	CADSX	20260630	23.91	23.91	23.91	23.91	0	23.91
CADUX.US	CADUX	20260630	24.01	24.01	24.01	24.01	0	24.01
CADWX.US	CADWX	20260630	23.86	23.86	23.86	23.86	0	23.86
CAKE.US	The Cheesecake Factory Incorporated	20260630	79.45	80.04	78.25	79.54	1290700	79.54	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20260630	0.0004	0.0004	0.0004	0.0004	144	0.0004
CALM.US	Cal	20260630	79.22	80.98	79.01	80.56	829300	80.56	up	up	correct
CAMP.US	CalAmp Corp	20260630	4.5	4.579	4.2	4.37	215900	4.37	down	down	correct
CAMT.US	Camtek Ltd	20260630	158.84	164.63	154.03	163.12	926200	163.12	up	up	correct
CAN.US	Canaan Inc	20260630	0.29	0.293	0.28	0.287	7859300	0.287	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260630	23.86	24.99	23.86	24.08	1858800	24.08	up	up	correct
CAR.US	Avis Budget Group Inc	20260630	151.9	153.1	144.4	147.83	986500	147.83	down	down	correct
CARE.US	Carter Bankshares Inc	20260630	33.33	34.04	33.24	34.01	434000	34.01	up	up	correct
CARG.US	CarGurus Inc	20260630	33.83	34.18	33.29	34.09	1058100	34.09	up	up	correct
CARV.US	Carver Bancorp Inc	20260630	1.382	1.4	1.32	1.32	5143	1.32	down	down	correct
CASH.US	Meta Financial Group Inc	20260630	86.32	87.5	86	87.06	369100	87.06	up	up	correct
CASS.US	Cass Information Systems Inc	20260630	51.32	51.8	50.97	51.32	82800	51.32
CASY.US	Casey's General Stores Inc	20260630	785.18	799.93	765.03	794.79	645000	794.79	up	up	correct
CATY.US	Cathay General Bancorp	20260630	61.72	62.46	61.37	61.99	623300	61.99	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260630	20.4	20.4	20.03	20.09	453500	20.09	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260630	0.58	0.61	0.58	0.59	64800	0.59	up	up	correct
CBFV.US	CB Financial Services Inc	20260630	37.53	37.9	37.28	37.9	7314	37.9	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260630	18	18.48	17.37	18	267200	18
CBNK.US	Capital Bancorp Inc	20260630	35.11	35.25	34.79	35.12	43500	35.12	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260630	229.26	242.98	229	242.67	2108800	242.67	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260630	53.94	54.74	52.89	53.3	985900	53.039	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260630	57.88	58.35	57.63	57.75	1429800	57.75	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260630	10.88	10.94	10.765	10.92	422297	10.92	up	up	correct
CCB.US	Coastal Financial Corporation	20260630	77.23	78.09	76.67	77.51	86490	77.51	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260630	49.64	49.82	48.82	49.42	84879	49.42	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260630	4.35	5.17	4.31	4.67	6615900	4.67	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260630	25.51	25.88	25.47	25.77	84300	25.5746	up	up	correct
CCEL.US	Cryo	20260630	3.52	3.52	3.19	3.19	14300	3.19	down	down	correct
CCEP.US	Coca	20260630	100.94	101.47	99.5	100.07	2335600	100.07	down	down	correct
CCLFX.US	CCLFX	20260630	10.47	10.47	10.47	10.47	0	10.47
CCNE.US	CNB Financial Corporation	20260630	33.8	33.95	33.52	33.71	129000	33.71	down	down	correct
CCNEP.US	CNB Financial Corporation	20260630	24.85	24.9	24.85	24.85	1600	24.85
CCOI.US	Cogent Communications Holdings Inc	20260630	14.01	14.46	13.23	13.88	2193600	13.88	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260630	13.21	13.22	13.2	13.21	251200	13.21
CCSI.US	Consensus Cloud Solutions Inc.	20260630	37.87	38.37	36	38.15	134500	38.15	up	up	correct
CCXI.US	ChemoCentryx Inc	20260630	16.4	17.5	15.98	17.45	8048300	17.45	up	up	correct
CD.US	Chindata Group Holdings Limited	20260630	4.83	4.87	4.34	4.37	258200	4.37	down	down	correct
CDLX.US	Cardlytics Inc	20260630	4.82	4.91	4.48	4.49	63300	4.49	down	down	correct
CDNA.US	CareDx Inc	20260630	28.78	29.49	27.87	28.5	642700	28.5	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260630	371.5	381.56	368.43	375.32	2917800	375.32	up	up	correct
CDW.US	CDW Corporation	20260630	138.31	142.53	137.6	140.64	2149100	140.64	up	up	correct
CDXS.US	Codexis Inc	20260630	2.33	2.34	2.25	2.26	759900	2.26	down	down	correct
CDZI.US	Cadiz Inc	20260630	3.86	4.23	3.785	4.18	1195539	4.18	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260630	22.73	22.962	22.32	22.89	7700	22.339	up	up	correct
CEDAX.US	CEDAX	20260630	21.26	21.26	21.26	21.26	0	21.26
CEDIX.US	Destra International & Event	20260630	21.29	21.29	21.29	21.29	0	21.29
CEDTX.US	CEDTX	20260630	21.12	21.12	21.12	21.12	0	21.12
CELC.US	Celcuity Inc	20260630	103.63	105.52	101.185	104.62	1088300	104.62	up	up	correct
CELH.US	Celsius Holdings Inc	20260630	29.42	29.78	28.98	29.28	6100600	29.28	down	down	correct
CELU.US	Celularity Inc	20260630	0.596	0.6694	0.5601	0.5979	85487	0.5979	up	up	correct
CELUW.US	Celularity Inc	20260630	0.0045	0.0045	0.0044	0.0045	9300	0.0045
CENQW.US	CENAQ Energy Corp. Warrant	20260630	0.0258	0.0299	0.0222	0.029	30737	0.029	up	up	correct
CENT.US	Central Garden & Pet Company	20260630	44.6	44.73	43.76	44.34	65352	44.34	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20260630	39.01	39.16	38.2	38.77	279400	38.77	down	up	incorrect
CENX.US	Century Aluminum Company	20260630	47.32	47.5	45.74	46.01	1752400	46.01	down	up	incorrect
CERS.US	Cerus Corporation	20260630	2.96	2.96	2.78	2.92	2174300	2.92	down	down	correct
CERT.US	Certara Inc	20260630	6.33	6.83	6.25	6.55	5108000	6.55	up	up	correct
CETX.US	Cemtrex Inc	20260630	3.0215	3.0895	2.85	3.04	49172	3.04	up	up	correct
CEVA.US	CEVA Inc	20260630	43.15	48.17	43.14	47.16	1003600	47.16	up	up	correct
CFBK.US	CF Bankshares Inc	20260630	31.52	33.09	31.32	32.77	191700	32.6771	up	up	correct
CFFI.US	C&F Financial Corporation	20260630	82.455	83.39	80	80	6327	80	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260630	8.44	8.53	8.4	8.51	664700	8.51	up	down	incorrect
CG.US	The Carlyle Group Inc	20260630	40.73	42.29	40.65	42.11	4151400	42.11	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260630	16.16	16.31	16.13	16.31	134000	16.31	up	up	correct
CGBD.US	TCG BDC Inc	20260630	10.555	10.655	10.5	10.53	624500	10.53	down	down	correct
CGC.US	Canopy Growth Corporation	20260630	1.02	1.02	0.95	0.95	5610800	0.95	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260630	22.24	22.24	22.24	22.24	0	22.24
CGEM.US	Cullinan Oncology Inc	20260630	18.62	18.816	18.185	18.21	625600	18.21	down	down	correct
CGEN.US	Compugen Ltd	20260630	2.15	2.185	2.125	2.14	286230	2.14	down	down	correct
CGNT.US	Cognyte Software Ltd	20260630	8.31	8.805	8.31	8.78	540599	8.78	up	up	correct
CGNX.US	Cognex Corporation	20260630	69.06	72.88	67.92	72.42	4149400	72.42	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260630	13.37	13.69	13.37	13.66	33600	13.5681	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260630	1.09	1.19	1.09	1.15	871900	1.15	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260630	15.69	17	15.69	15.99	24900	15.99	up	up	correct
CHCO.US	City Holding Company	20260630	131.43	132.64	130.13	132.64	143000	131.7799	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260630	89.89	91.14	88.09	89.64	825100	89.64	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260630	95.24	97.34	93.62	96.1	420600	96.1	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260630	13.2	13.46	13.19	13.44	249500	13.3437	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260630	127.51	131.96	126.75	131.43	1144600	131.43	up	up	correct
CHMG.US	Chemung Financial Corporation	20260630	74.09	74.59	73.47	74.58	16600	74.58	up	up	correct
CHNR.US	China Natural Resources Inc	20260630	3.93	4.11	3.74	3.8	3500	3.8	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260630	1.44	1.46	1.39	1.4	664900	1.4	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260630	184.75	188.94	181.79	188.34	1227700	188.34	up	up	correct
CHSCL.US	CHS Inc	20260630	25.31	25.4	25.21	25.25	337300	25.25	down	up	incorrect
CHSCM.US	CHS Inc	20260630	24.39	24.55	24.11	24.14	339100	24.14	down	down	correct
CHSCN.US	CHS Inc	20260630	24.88	24.91	24.59	24.71	285900	24.71	down	down	correct
CHSCO.US	CHS Inc	20260630	25.79	25.88	25.58	25.7	376400	25.7	down	down	correct
CHSCP.US	CHS Inc	20260630	26.9	26.92	26.63	26.7	207300	26.7	down	down	correct
CHTR.US	Charter Communications Inc	20260630	144.47	145.05	138.83	142.21	4876000	142.21	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260630	8.75	8.92	8.74	8.91	233900	8.8494	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260630	13.49	13.62	13.41	13.62	136500	13.5204	up	down	incorrect
CIFR.US	Cipher Mining Inc	20260630	24.42	24.755	23.705	24.5	16524114	24.5	up	up	correct
CIGI.US	Colliers International Group Inc	20260630	91.78	94.18	90.84	93.79	226100	93.79	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260630	186.16	187.4	184.2	185.14	684900	185.14	down	down	correct
CIVB.US	Civista Bancshares Inc	20260630	28.43	28.45	28.06	28.22	112600	28.22	down	down	correct
CIZN.US	Citizens Holding Company	20260630	9.6	9.63	9.6	9.63	1700	9.63	up	up	correct
CLAR.US	Clarus Corporation	20260630	3.23	3.27	3.15	3.15	201200	3.15	down	down	correct
CLBK.US	Columbia Financial Inc	20260630	21.03	21.31	20.845	21.22	376228	9.6455	up	up	correct
CLBT.US	Cellebrite DI	20260630	14.1	14.635	14	14.6	2400900	14.6	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20260630	37.42	39.16	36.96	37.21	2473000	37.21	down	down	correct
CLFD.US	Clearfield Inc	20260630	38.75	40.8	38.75	39.79	106900	39.79	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260630	0.369	0.383	0.304	0.349	115600	0.349	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260630	3.61	3.88	3.58	3.67	17500	3.67	up	up	correct
CLLS.US	Cellectis S.A	20260630	2.915	3.19	2.915	3	12800	3	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260630	36.06	36.35	35.25	36.02	657400	36.02	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260630	1.9	2.1	1.89	2.05	3128900	2.05	up	up	correct
CLNN.US	Clene Inc	20260630	6.32	6.38	6.03	6.16	75600	6.16	down	up	incorrect
CLOV.US	Clover Health Investments Corp	20260630	5.36	5.36	5.21	5.24	5570608	5.24	down	down	correct
CLPS.US	CLPS Incorporation	20260630	0.86	0.9	0.845	0.845	2800	0.845	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260630	19.14	19.28	17.48	17.84	1020500	17.84	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260630	2.59	3.08	2.5501	2.78	415821	2.78	up	up	correct
CLRO.US	ClearOne Inc	20260630	3.32	3.34	3.03	3.33	7300	3.33	up	up	correct
CLSK.US	CleanSpark Inc	20260630	14.92	15.083	14.363	14.55	16035600	14.55	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260630	16.6	16.6	16.51	16.51	3100	16.51	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260630	0.0002	0.0002	0.0002	0.0002	0	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20260630	1.44	1.72	1.37	1.71	252004	1.71	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260630	14.62	15.22	14.45	15.13	386100	15.13	up	up	correct
CMCSA.US	Comcast Corporation	20260630	24.71	25.04	24.07	24.55	61967200	24.22	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260630	3.21	3.36	3.01	3.25	35600	3.25	up	up	correct
CME.US	CME Group Inc	20260630	220.3	224.92	218.71	220.83	4046800	220.83	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260630	1.71	1.71	1.62	1.62	29800	1.62	down	up	incorrect
CMPR.US	Cimpress plc	20260630	98.75	101.84	97.65	101.7	329500	101.7	up	up	correct
CMPS.US	COMPASS Pathways plc	20260630	15.08	15.39	14.14	14.15	3467572	14.15	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260630	2.16	2.29	2.13	2.19	3888526	2.19	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260630	2.06	2.14	2.03	2.1	680200	2.1	up	up	correct
CNDT.US	Conduent Incorporated	20260630	1.37	1.47	1.255	1.46	4216200	1.46	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20260630	1.02	1.25	0.94	1.21	181300	1.21	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20260630	0.46	0.5	0.44	0.48	224000	0.48	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260630	33.16	33.5	32.94	33.44	460200	33.44	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260630	25	25	24.85	24.85	36500	24.85	down	up	incorrect
CNRLX.US	CNRLX	20260630	16.77	16.77	16.77	16.77	0	16.77
CNROX.US	CNROX	20260630	4.33	4.33	4.33	4.33	0	4.33
CNSP.US	CNS Pharmaceuticals Inc	20260630	4.18	4.9	4.1	4.78	17200	4.78	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260630	2.4	2.48	2.37	2.38	591806	2.38	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260630	0.566	0.616	0.55	0.554	2666200	0.554	down	up	incorrect
CNTY.US	Century Casinos Inc	20260630	1.3	1.3	1.2664	1.28	21196	1.28	down	down	correct
CNXC.US	Concentrix Corporation	20260630	20.02	22.85	19.12	22.405	6762600	22.0374	up	up	correct
CNXN.US	PC Connection Inc	20260630	72.33	73.65	72	72.99	181900	72.99	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260630	72.15	72.88	65.78	66.14	2384200	66.14	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20260630	1.01	1.07	1.01	1.05	47600	1.05	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20260630	9.54	9.89	9.54	9.77	112000	9.77	up	down	incorrect
CODX.US	Co	20260630	2.95	3.185	2.95	3.1	157460	3.1	up	down	incorrect
COF.US	PN	20260630	15.4	15.61	15.4	15.61	220206	15.61	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260630	33.69	34.8998	32.5026	34	177175	34	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20260630	38.74	40.09	38.15	38.7	5628807	38.7	down	up	incorrect
COHR.US	Coherent Inc	20260630	388.43	399.45	381.6	394.47	4428300	394.47	up	down	incorrect
COHU.US	Cohu Inc	20260630	68.95	74.6	68.27	73.91	1433700	73.91	up	up	correct
COIN.US	Coinbase Global Inc	20260630	148.18	148.86	142.3	146.19	8754500	146.19	down	down	correct
COKE.US	Coca	20260630	191.21	195.72	189.7	190.92	534300	190.6525	down	down	correct
COLB.US	Columbia Banking System Inc	20260630	31.92	32.26	31.72	32.05	2470000	32.05	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260630	36.09	36.3	35.17	36.2	357582	36.2	up	up	correct
COLM.US	Columbia Sportswear Company	20260630	61.08	62.39	60.39	61.82	468400	61.82	up	up	correct
COMS.US	COMSovereign Holding Corp	20260630	0.0014	0.0014	0.0014	0.0014	276	0.0014
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260630	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260630	5.34	5.34	4.88	5.16	207700	5.16	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260630	87.61	89.1	86.38	86.95	738700	86.95	down	down	correct
COST.US	Costco Wholesale Corporation	20260630	942	946	932.41	935.47	2870944	933.9851	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260630	16.15	16.15	15.71	15.76	2200	15.76	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260630	6.82	6.87	6.48	6.48	38883	5.1139	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260630	0.1	0.103	0.092	0.093	317740	0.93	down	down	correct
CPRDX.US	CPRDX	20260630	11.27	11.27	11.27	11.27	0	11.27
CPREX.US	CPREX	20260630	11.27	11.27	11.27	11.27	0	11.27
CPRSX.US	CPRSX	20260630	11.27	11.27	11.27	11.27	0	11.27
CPRT.US	Copart Inc	20260630	28.19	28.52	27.85	28.19	21148900	28.19
CPRTX.US	CPRTX	20260630	11.26	11.26	11.26	11.26	0	11.26
CPRX.US	Catalyst Pharmaceuticals Inc	20260630	31.43	31.46	31.43	31.43	4766600	31.43
CPSH.US	CPS Technologies Corporation	20260630	5.45	5.8	5.31	5.52	430600	5.52	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260630	9.45	9.69	9.45	9.6	17400	9.6	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260630	13.09	13.155	13.04	13.08	117200	12.9398	down	down	correct
CRAI.US	CRA International Inc	20260630	144.03	145.77	139.32	142.3	196300	142.3	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260630	9.03	9.44	8.88	9.38	585900	9.38	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260630	1.81	1.815	1.73	1.76	1417035	1.76	down	down	correct
CRCT.US	Cricut Inc	20260630	4.43	4.43	4.255	4.39	434600	4.2907	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260630	1.26	1.3	1.26	1.3	514800	1.3	up	up	correct
CRDFX.US	CRDFX	20260630	22.25	22.25	22.25	22.25	0	22.25
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260630	22.24	22.24	22.24	22.24	0	22.24
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260630	1.03	1.07	1.03	1.06	302500	1.06	up	up	correct
CRDLX.US	CRDLX	20260630	22.24	22.24	22.24	22.24	0	22.24
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260630	22.25	22.25	22.25	22.25	0	22.25
CREDX.US	CREDX	20260630	7.98	7.98	7.98	7.98	0	7.98
CREG.US	China Recycling Energy Corporation	20260630	2.09	2.09	1.87	2.06	110400	2.06	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260630	11.25	11.33	11.15	11.21	129600	11.21	down	down	correct
CREX.US	Creative Realities Inc	20260630	3.9	4.31	3.9	4.13	78900	4.13	up	up	correct
CRIS.US	Curis Inc	20260630	0.45	0.57	0.41	0.52	637535	10.4	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260630	0.001	0.001	0.001	0.001	0	0.001
CRMD.US	CorMedix Inc	20260630	7.65	7.86	7.58	7.85	1359900	7.85	up	up	correct
CRMT.US	America's Car	20260630	2.57	2.85	2.55	2.79	434800	2.79	up	up	correct
CRNC.US	Cerence Inc	20260630	10.68	11.49	10.61	11.32	809100	11.32	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260630	2.48	2.635	2.48	2.59	673191	2.59	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260630	37.11	37.895	36.68	37.42	748900	37.42	up	up	correct
CRON.US	Cronos Group Inc	20260630	2.86	2.865	2.77	2.78	1325200	2.78	down	down	correct
CROX.US	Crocs Inc	20260630	123.11	124.13	120.17	120.64	811900	120.64	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260630	56.35	56.47	54.45	54.54	1188400	54.54	down	down	correct
CRSR.US	Corsair Gaming Inc	20260630	9.25	9.69	9.08	9.67	2058100	9.67	up	up	correct
CRTO.US	Criteo S.A	20260630	18.46	18.716	18.02	18.28	217400	18.28	down	down	correct
CRUS.US	Cirrus Logic Inc	20260630	146.43	148.98	145.8	148.53	566000	148.53	up	up	correct
CRVL.US	CorVel Corporation	20260630	61.65	62.69	60.58	62.52	279300	62.52	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260630	14.53	14.98	14.3	14.94	1499800	14.94	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260630	736.5	765.3	732.0004	763.14	14751884	190.785	up	up	correct
CRWS.US	Crown Crafts Inc	20260630	2.88	2.92	2.83	2.84	93000	2.84	down	down	correct
CSBR.US	Champions Oncology Inc	20260630	6.05	6.36	5.94	6.16	4600	6.16	up	up	correct
CSCO.US	Cisco Systems Inc	20260630	116.78	119.1	116.2	117.46	32465500	117.0222	up	up	correct
CSGP.US	CoStar Group Inc	20260630	29.03	29.26	28.18	28.32	6929800	28.32	down	down	correct
CSIQ.US	Canadian Solar Inc	20260630	15.25	16.09	14.89	16.02	2348800	16.02	up	up	correct
CSPI.US	CSP Inc	20260630	7.9	8.06	7.51	7.94	104400	7.94	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20260630	20.29	20.59	20.25	20.56	160663	20.4249	up	up	correct
CSTE.US	Caesarstone Ltd	20260630	2.17	2.42	2.01	2.1	241542	2.1	down	down	correct
CSTL.US	Castle Biosciences Inc	20260630	24.14	24.14	23.36	23.85	336700	23.85	down	down	correct
CSWC.US	Capital Southwest Corporation	20260630	23.64	23.84	23.56	23.77	611100	23.5777	up	up	correct
CSX.US	CSX Corporation	20260630	47.92	47.92	47.17	47.53	11563000	47.53	down	down	correct
CTAS.US	Cintas Corporation	20260630	168.35	170.51	167.82	170.08	1859900	170.08	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260630	72.24	72.74	71.66	72.36	103800	72.36	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260630	4.32	4.44	4.26	4.43	1179148	4.43	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260630	3.75	3.89	3.641	3.75	5925900	3.75
CTRE.US	CareTrust REIT Inc	20260630	39.75	41.2	39.162	40.35	3328400	40.35	up	up	correct
CTRM.US	Castor Maritime Inc	20260630	2.1	2.12	2.06	2.1	13700	2.1
CTRN.US	Citi Trends Inc	20260630	55.75	59.26	55.21	57.84	177300	57.84	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260630	38.37	39.01	37.08	38.73	10245000	38.73	up	up	correct
CTSO.US	Cytosorbents Corporation	20260630	0.38	0.421	0.37	0.374	191100	0.374	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260630	0.585	0.61	0.568	0.605	172600	0.605	up	up	correct
CUE.US	Cue Biopharma Inc	20260630	30.6	35.05	30.6	31.56	240719	31.56	up	down	incorrect
CUEN.US	Cuentas Inc	20260630	0.3499	0.3595	0.3262	0.3595	14955	0.3595	up	up	correct
CURI.US	CuriosityStream Inc	20260630	2.625	2.7	2.605	2.66	308000	2.66	up	up	correct
CVBF.US	CVB Financial Corp	20260630	22.33	22.56	22.23	22.55	1607600	22.3466	up	up	correct
CVCO.US	Cavco Industries Inc	20260630	611.7	621.94	595.76	614.38	106600	614.38	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260630	4.66	4.75	4.54	4.62	568000	4.62	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260630	45.02	45.27	43.78	44.18	96800	44.18	down	down	correct
CVLT.US	Commvault Systems Inc	20260630	142.5	145	140.36	141.73	813700	141.73	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260630	5.94	5.94	5.05	5.14	415000	5.14	down	down	correct
CVV.US	CVD Equipment Corporation	20260630	6.85	7.74	6.85	7.43	90900	7.43	up	up	correct
CWBC.US	Community West Bancshares	20260630	26.62	26.97	26.59	26.86	452600	26.86	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260630	29.13	29.675	28.93	29.5	128586	29.36	up	up	correct
CWST.US	Casella Waste Systems Inc	20260630	94.33	97.13	93.6	96.97	677100	96.97	up	up	correct
CXDO.US	Crexendo Inc	20260630	7.41	7.5	7.252	7.47	370900	7.47	up	up	correct
CYAN.US	Cyanotech Corporation	20260630	0.43	0.43	0.43	0.43	1000	0.43
CYCN.US	Cyclerion Therapeutics Inc	20260630	3.28	3.48	3.28	3.39	15700	3.39	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260630	16.09	16.13	15.3	15.7	958100	15.7	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260630	87.79	88.31	84.89	85.19	2403800	85.19	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260630	23.36	23.38	23.1	23.31	43900	23.31	down	down	correct
CZR.US	Caesars Entertainment Inc	20260630	29.86	30.23	29.83	30.18	3546300	30.18	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260630	23.37	23.59	23.27	23.39	42700	23.39	up	up	correct
DAKT.US	Daktronics Inc	20260630	20.15	20.77	19.45	19.56	513400	19.56	down	down	correct
DARE.US	Daré Bioscience Inc	20260630	2.08	2.15	2.04	2.11	148600	2.11	up	up	correct
DBGI.US	Digital Brands Group Inc	20260630	0.018	0.0188	0.018	0.0188	214700	0.753	up	up	correct
DBVT.US	DBV Technologies S.A	20260630	15.8	16.45	15.56	16.4	240900	16.4	up	up	correct
DBX.US	Dropbox Inc	20260630	27.11	27.64	27.085	27.47	2597400	27.47	up	up	correct
DCBO.US	Docebo Inc	20260630	17.36	18	17.36	17.9	48631	17.9	up	up	correct
DCGO.US	DocGo Inc	20260630	0.515	0.524	0.494	0.516	447400	0.516	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260630	40.29	40.89	40.05	40.65	261100	40.4031	up	up	correct
DCTH.US	Delcath Systems Inc	20260630	12.91	12.92	12.47	12.59	444000	12.59	down	down	correct
DDOG.US	Datadog Inc	20260630	246.5	261.31	245	260.36	5520100	260.36	up	up	correct
DFH.US	Dream Finders Homes Inc	20260630	17.2	17.615	16.96	17.26	817330	17.26	up	up	correct
DGICA.US	Donegal Group Inc	20260630	18.74	18.93	18.59	18.86	116700	18.86	up	up	correct
DGICB.US	Donegal Group Inc	20260630	21.78	21.78	21.78	21.78	383	21.78
DGII.US	Digi International Inc	20260630	73.2	75.12	72.54	74.95	714200	74.95	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260630	0.729	0.85	0.715	0.831	1254800	0.831	up	up	correct
DHC.US	Diversified Healthcare Trust	20260630	9.65	9.66	9.28	9.3	2175500	9.2898	down	down	correct
DHCNI.US	DHCNI	20260630	17.59	18.19	17.59	17.82	233300	17.477	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260630	18.1	18.54	18.1	18.37	223872	18.37	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260630	5.44	5.44	4.85	4.9	306800	4.9	down	down	correct
DIOD.US	Diodes Incorporated	20260630	105.06	110.08	103.52	109.44	786600	109.44	up	up	correct
DJCO.US	Daily Journal Corporation	20260630	595.63	601.2	588	601.19	35800	601.19	up	up	correct
DKNG.US	DraftKings Inc	20260630	25.62	25.8	24.77	25.26	10951200	25.26	down	down	correct
DLHC.US	DLH Holdings Corp	20260630	5.21	5.46	5.17	5.25	88400	5.25	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260630	12.88	13	12.67	12.995	1989369	12.995	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260630	1.14	1.17	1.12	1.15	35200	1.15	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20260630	4.65	4.65	4.44	4.48	147000	4.48	down	up	incorrect
DLTR.US	Dollar Tree Inc	20260630	122.66	122.88	118.75	120.95	4851000	120.95	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260630	7.21	7.45	7.01	7.04	301700	7.04	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20260630	25.45	25.77	25.18	25.25	166376	25.25	down	up	incorrect
DMRC.US	Digimarc Corporation	20260630	7.76	8.36	7.66	8.22	144262	8.22	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20260630	25.96	26.355	25.62	25.72	1971700	25.72	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260630	3.45	3.58	3.45	3.53	1672000	3.53	up	up	correct
DOCU.US	DocuSign Inc	20260630	44.87	45.11	43.85	44.42	3411200	44.42	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260630	1.1	1.12	1.09	1.09	10100	1.09	down	down	correct
DOMO.US	Domo Inc	20260630	2.9	3.15	2.86	3.13	2006700	3.13	up	up	correct
DORM.US	Dorman Products Inc	20260630	133.86	136.99	131.42	136.45	350400	136.45	up	up	correct
DOX.US	Amdocs Limited	20260630	50.9	51.22	50.33	50.54	2320000	50.54	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260630	4.615	4.68	4.6	4.65	15500	4.65	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260630	5.46	6.1	5.29	5.42	3880853	5.42	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260630	16.5	16.59	16.18	16.375	15300	15.6845	down	down	correct
DRIO.US	DarioHealth Corp	20260630	6.43	6.76	6.43	6.6	6046	6.6	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260630	1.32	1.35	1.24	1.29	163300	1.29	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260630	0.0127	0.0127	0.0101	0.0103	2686	0.0103	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20260630	13.89	14.02	13.53	13.94	854000	13.94	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20260630	10.1	10.14	10.09	10.09	76400	10.09	down	down	correct
DSGN.US	Design Therapeutics Inc	20260630	14.25	15.31	13.9	14.47	1201700	14.47	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260630	68.89	70.1	68.27	69.24	387900	69.24	up	up	correct
DSP.US	Viant Technology Inc	20260630	12.72	13.19	12.2301	12.66	218464	12.66	down	up	incorrect
DSWL.US	Deswell Industries Inc	20260630	3.85	3.98	3.85	3.9	24500	3.5977	up	up	correct
DTIL.US	Precision BioSciences Inc	20260630	7.9	8.34	7.81	7.86	484300	7.86	down	up	incorrect
DTSS.US	Datasea Inc	20260630	0.7206	0.765	0.7055	0.76	22249	0.76	up	up	correct
DTST.US	Data Storage Corporation	20260630	3.33	3.45	3.27	3.45	24700	3.45	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260630	0.681	0.681	0.587	0.655	119100	0.655	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260630	113.55	117.54	113.49	115.02	938700	115.02	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260630	11.71	12.4151	11.69	12	514676	12	up	up	correct
DWSN.US	Dawson Geophysical Company	20260630	5.76	5.95	5.64	5.94	148700	5.94	up	up	correct
DXCM.US	DexCom Inc	20260630	70.96	70.96	67.3	67.35	4300600	67.35	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260630	0.63	0.71	0.63	0.67	60700	0.67	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20260630	163.48	169.41	162.61	168.74	255900	168.74	up	down	incorrect
DXYN.US	The Dixie Group Inc	20260630	0.3502	0.4	0.3502	0.4	30300	0.4	up	up	correct
DYAI.US	Dyadic International Inc	20260630	0.89	0.93	0.87	0.9	147600	0.9	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260630	21.28	22.89	21.18	22.21	2510300	22.21	up	up	correct
EA.US	Electronic Arts Inc	20260630	205.48	205.51	204.95	205.04	1809900	205.04	down	down	correct
EBAY.US	eBay Inc	20260630	110.59	111.84	109.13	111.75	2881200	111.75	up	up	correct
EBC.US	Eastern Bankshares Inc	20260630	21.99	22.355	21.95	22.24	2940200	22.24	up	up	correct
EBET.US	Esports Technologies Inc	20260630	0.0002	0.0002	0.0002	0.0002	371	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260630	23.6	24.04	23.32	23.93	66800	23.93	up	up	correct
EBON.US	Ebang International Holdings Inc	20260630	2.295	2.39	2.1	2.18	16800	2.18	down	down	correct
ECHO.US	Echo Global Logistics Inc	20260630	97.98	102.78	97.53	101.5	9310300	101.5	up	up	correct
ECOR.US	electroCore Inc	20260630	8.1	8.72	7.88	8.64	56000	8.64	up	up	correct
ECPG.US	Encore Capital Group Inc	20260630	92.69	94.03	91.5	93.29	379600	93.29	up	up	correct
EDAP.US	EDAP TMS S.A	20260630	5.17	5.2	5	5.18	22158	5.18	up	up	correct
EDIT.US	Editas Medicine Inc	20260630	3.19	3.275	3.11	3.24	1844500	3.24	up	up	correct
EDRY.US	EuroDry Ltd	20260630	22.04	22.87	21.5	21.89	24542	21.89	down	down	correct
EDSA.US	Edesa Biotech Inc	20260630	7.7	8.89	7.7	8.13	192300	8.13	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260630	1.01	1.02	0.9806	0.9806	1341	0.9806	down	down	correct
EDUC.US	Educational Development Corporation	20260630	1.53	1.54	1.51	1.51	3800	1.51	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260630	71.76	74.13	70.63	73.19	838600	73.19	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260630	2.63	3.44	2.43	3.03	1024800	3.03	up	up	correct
EFOI.US	Energy Focus Inc	20260630	3.13	3.37	3.11	3.3	25261	3.3	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260630	66.03	66.09	65.49	65.88	175100	65.88	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260630	0.0006	0.0006	0.0006	0.0006	0	0.0006
EGAN.US	eGain Corporation	20260630	6.37	6.385	6.2383	6.3	193264	6.3	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260630	28.45	28.58	28.06	28.39	214700	28.39	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260630	30.6249	30.6249	30.6249	30.6249	478	30.6249
EGRX.US	Eagle Pharmaceuticals Inc	20260630	0.67	0.67	0.67	0.67	0	0.67
EH.US	EHang Holdings Limited	20260630	6.3	6.68	6.3	6.55	1206500	6.55	up	up	correct
EHTH.US	eHealth Inc	20260630	1.47	1.58	1.45	1.49	318986	1.49	up	up	correct
EIOAX.US	EIOAX	20260630	8.03	8.03	8.03	8.03	0	8.03
EIOMX.US	EIOMX	20260630	7.9	7.9	7.9	7.9	0	7.9
EJH.US	E	20260630	1.64	1.65	1.27	1.64	5652	1.64
ELDN.US	Eledon Pharmaceuticals Inc	20260630	3.87	3.999	3.832	3.94	1317100	3.94	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260630	11.79	14.64	11.45	13.88	51100	13.88	up	up	correct
ELSE.US	Electro	20260630	7.68	7.69	7.66	7.66	13700	7.66	down	down	correct
ELTK.US	Eltek Ltd	20260630	9.48	9.5	9.05	9.5	2400	9.5	up	up	correct
ELYS.US	Elys Game Technology Corp	20260630	0.0001	0.0001	0.0001	0.0001	3799	0.0001
EML.US	The Eastern Company	20260630	25.85	28	25.12	27.85	48900	27.85	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260630	0.59	0.59	0.537	0.55	25507	8.25	down	down	correct
ENPH.US	Enphase Energy Inc	20260630	53.66	54.1	47.14	49.24	16599900	49.24	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260630	0.3	0.304	0.285	0.29	519100	0.29	down	down	correct
ENSG.US	The Ensign Group Inc	20260630	157.77	161.4	156.53	160.3	860400	160.3	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260630	14.53	14.665	14.255	14.58	281182	14.58	up	up	correct
ENTG.US	Entegris Inc	20260630	171.63	182.34	169.06	179.86	3600000	179.86	up	up	correct
ENTX.US	Entera Bio Ltd	20260630	1.66	1.8	1.58	1.77	333627	1.77	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260630	1.38	1.415	1.33	1.38	68300	1.38
ENVX.US	Enovix Corporation	20260630	6.1	6.345	6.015	6.07	4833800	6.07	down	down	correct
EOLS.US	Evolus Inc	20260630	7.13	7.13	6.93	6.94	596300	6.94	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260630	5.99	6.215	5.63	5.88	33973900	5.88	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20260630	5.48	5.62	5.395	5.41	163554	5.41	down	up	incorrect
EQ.US	Equillium Inc	20260630	3.23	3.54	3.05	3.2	4361100	3.2	down	down	correct
EQBK.US	Equity Bancshares Inc	20260630	48.88	49.23	48.63	48.99	114900	48.99	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260630	1067.73	1070.62	1040.5699	1042.39	1295500	1042.39	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260630	18.09	18.46	17.46	18.32	5407400	18.32	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260630	11.13	11.2	11.07	11.15	5617200	11.15	up	up	correct
ERIE.US	Erie Indemnity Company	20260630	236.04	240.42	235.01	239.75	184300	238.3859	up	up	correct
ERII.US	Energy Recovery Inc	20260630	8.89	9.07	8.7	9.02	919000	9.02	up	up	correct
ESCA.US	Escalade Incorporated	20260630	18.93	18.99	18.1872	18.78	21349	18.6297	down	down	correct
ESEA.US	Euroseas Ltd	20260630	66.49	66.52	64.86	66.37	48998	66.37	down	down	correct
ESLT.US	Elbit Systems Ltd	20260630	749.65	766	749.65	758.72	99500	758.72	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260630	3.15	3.17	3.15	3.16	4881900	3.16	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260630	118.1	120.18	118	119.11	154300	119.11	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260630	31.6	31.82	31.6	31.795	3600	31.795	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260630	87.59	87.59	84.83	85.81	616500	85.81	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260630	36.73	37.5	36.11	36.2	443500	36.2	down	down	correct
ETSY.US	Etsy Inc	20260630	78.3	78.66	74.39	75.33	3560954	75.33	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260630	9.67	10.15	9.54	10.06	173800	10.06	up	up	correct
EVER.US	EverQuote Inc	20260630	23.54	24	23.05	23.79	564100	23.79	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260630	0.008	0.008	0.008	0.008	10200	0.008
EVGN.US	Evogene Ltd	20260630	0.42	0.44	0.41	0.44	153500	0.44	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260630	1.87	1.96	1.835	1.91	3483200	1.91	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260630	0.01	0.012	0.006	0.009	1656400	0.009	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260630	5.54	5.87	5.53	5.8	2145900	5.8	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260630	0.0058	0.0078	0.0058	0.0058	4825	0.0058
EVOL.US	Evolving Systems Inc	20260630	0.61	0.61	0.61	0.61	1600	0.61
EWBC.US	East West Bancorp Inc	20260630	129.1	129.84	128	129.09	1014600	129.09	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260630	40.97	42.02	40.48	40.63	968000	40.63	down	up	incorrect
EXC.US	Exelon Corporation	20260630	47.06	47.1	46.5	46.62	9591400	46.62	down	down	correct
EXEL.US	Exelixis Inc	20260630	54.63	54.88	54	54.41	2599400	54.41	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260630	1.74	1.79	1.69	1.79	1135100	1.79	up	up	correct
EXLS.US	ExlService Holdings Inc	20260630	25.38	25.91	24.85	25.86	3796900	25.86	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260630	162.04	163.78	161.03	162.98	1038400	162.98	up	up	correct
EXPE.US	Expedia Group Inc	20260630	260.69	262.32	253.85	255.88	1310600	255.88	down	down	correct
EXPO.US	Exponent Inc	20260630	59.56	59.68	58.18	58.76	519800	58.76	down	down	correct
EXTR.US	Extreme Networks Inc	20260630	31.81	33.1	31.81	32.37	2282704	32.37	up	up	correct
EYE.US	National Vision Holdings Inc	20260630	18.74	19.02	18.3	19.01	1362200	19.01	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260630	35.45	35.45	35.325	35.3371	724	35.2013	down	down	correct
EYES.US	Second Sight Medical Products Inc	20260630	25.75	26.13	25.75	26.13	2400	26.13	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260630	14.18	15.38	13.97	14.3	2319300	14.3	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260630	1.36	1.49	1.28	1.31	268200	1.31	down	down	correct
EZPW.US	EZCORP Inc	20260630	33.32	34.62	33.24	34.57	1565700	34.57	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260630	18.05	18.12	17.53	18.05	1534585	18.05
FAMI.US	Farmmi Inc	20260630	0.27	0.27	0.23	0.24	2366500	0.24	down	down	correct
FANG.US	Diamondback Energy Inc	20260630	179.75	181.52	175.27	175.78	3356900	175.78	down	down	correct
FAST.US	Fastenal Company	20260630	47.38	48.29	47.14	48.03	8482400	48.03	up	up	correct
FATE.US	Fate Therapeutics Inc	20260630	2.42	2.72	2.3834	2.7	8279115	2.7	up	up	correct
FB.US	Meta Platforms Inc.	20260630	44.28	44.443	44.28	44.443	900	44.443	up	up	correct
FBIO.US	Fortress Biotech Inc	20260630	2.9	3.08	2.85	3.06	490800	3.06	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260630	20.22	20.22	20	20.1	10500	20.1	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260630	63	63.57	62.54	63.17	31800	63.17	up	up	correct
FBNC.US	First Bancorp	20260630	63.97	64.47	63.79	63.93	398403	63.93	down	down	correct
FBRT.US	PE	20260630	19.21	19.41	19.01	19.12	193227	19.12	down	down	correct
FBRX.US	Forte Biosciences Inc	20260630	21.29	22.385	20.41	21.25	421400	21.25	down	down	correct
FCAP.US	First Capital Inc	20260630	64.1	65.16	64.1	64.64	5900	64.64	up	up	correct
FCBC.US	First Community Bankshares Inc	20260630	44.48	44.96	44.38	44.42	57900	44.42	down	down	correct
FCCO.US	First Community Corporation	20260630	32.69	32.75	32.12	32.68	50200	32.68	down	down	correct
FCEL.US	FuelCell Energy Inc	20260630	28.9	37.88	28.89	36.01	26745800	36.01	up	up	correct
FCFS.US	FirstCash Inc	20260630	215.99	221.65	215.02	216.32	516400	216.32	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260630	2073.3	2090.03	2065.8401	2080.79	73200	2080.79	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260630	19.98	19.98	19.67	19.92	107900	19.92	down	down	correct
FCREX.US	FCREX	20260630	11.82	11.82	11.82	11.82	0	11.82
FCRIX.US	FCRIX	20260630	11.87	11.87	11.87	11.87	0	11.87
FCRUX.US	FCRUX	20260630	11.8	11.8	11.8	11.8	0	11.8
FCUV.US	Focus Universal Inc. Common Stock	20260630	3.47	4.11	3.03	3.8	166833	3.8	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260630	50.98	51.69	50.98	51.42	9500	51.42	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260630	12.86	14	12.69	13.3	2796300	13.3	up	up	correct
FDUS.US	Fidus Investment Corporation	20260630	18.78	19.12	18.78	19.07	323200	19.07	up	up	correct
FECAX.US	FECAX	20260630	22.04	22.04	22.04	22.04	0	22.04
FEIM.US	Frequency Electronics Inc	20260630	62.52	67.99	62.52	66.35	229100	66.35	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260630	106.16	107.89	105.48	107.19	216700	107.19	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260630	3.74	4.284	3.64	4.18	39500	4.18	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260630	11.02	11.21	10.69	10.75	236309	10.75	down	down	correct
FFBC.US	First Financial Bancorp	20260630	33.77	34	33.65	33.83	1061800	33.83	up	up	correct
FFBW.US	FFBW Inc	20260630	16.333	16.333	16.333	16.333	100	16.333
FFIN.US	First Financial Bankshares Inc	20260630	34.48	34.82	34.22	34.6	935800	34.6	up	up	correct
FFIV.US	F5 Networks Inc	20260630	413.41	427.54	407	415.96	1015700	415.96	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260630	10.61	10.84	10.01	10.07	89700	10.07	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260630	19.74	19.74	19.74	19.74	0	19.74
FHB.US	First Hawaiian Inc	20260630	29.2	29.32	29.04	29.3	2294500	29.3	up	down	incorrect
FHN.US	PF	20260630	17.07	17.164	16.93	17.04	53325	17.04	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20260630	4.83	4.9499	4.755	4.88	260547	4.88	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20260630	38.41	38.58	38.2	38.56	1240100	38.56	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20260630	14.77	14.82	14.05	14.5	152624	14.5	down	up	incorrect
FISI.US	Financial Institutions Inc	20260630	38.77	39.18	38.47	38.97	233600	38.97	up	up	correct
FISV.US	Fiserv Inc	20260630	48.83	49.11	47.24	49.05	6804600	49.05	up	up	correct
FITB.US	Fifth Third Bancorp	20260630	56.41	56.74	55.62	56.37	6356200	56.37	down	down	correct
FITBI.US	Fifth Third Bancorp	20260630	25.24	25.39	25.21	25.21	193194	25.21	down	down	correct
FITBO.US	Fifth Third Bancorp	20260630	18.19	18.27	17.9	17.9	317016	17.9	down	down	correct
FITBP.US	Fifth Third Bancorp	20260630	23.16	24	22.73	23.12	48296	23.12	down	down	correct
FIVE.US	Five Below Inc	20260630	177.87	180.8	175.56	179.79	1179200	179.79	up	up	correct
FIVN.US	Five9 Inc	20260630	21.12	21.48	20.71	21.32	1424200	21.32	up	up	correct
FIZZ.US	National Beverage Corp	20260630	31.8	31.83	30.75	31.2	565000	28.2018	down	down	correct
FKWL.US	Franklin Wireless Corp	20260630	2.625	2.625	2.53	2.54	22551	2.54	down	down	correct
FLEX.US	Flex Ltd	20260630	158.89	165.82	157.74	162.07	5173700	162.07	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260630	20.52	20.65	20.08	20.52	251700	20.52
FLL.US	Full House Resorts Inc	20260630	2.84	2.85	2.74	2.79	184300	2.79	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260630	19.79	20.96	19.52	19.88	9118000	19.88	up	up	correct
FLNT.US	Fluent Inc	20260630	3.55	3.79	3.55	3.73	46600	3.73	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260630	0.788	0.88	0.78	0.865	166600	0.865	up	up	correct
FLWS.US	1	20260630	3.54	3.67	3.42	3.48	2062700	3.48	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260630	24.9	24.93	24.89	24.901	4000	24.901	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260630	72.13	75.76	71.08	74.48	58406	74.48	up	up	correct
FLYW.US	Flywire Corporation	20260630	17.55	17.865	17.3	17.57	1672700	17.57	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260630	30.46	30.86	30.34	30.58	93200	30.3451	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260630	47.98	48.18	47.7	48.09	180969	48.09	up	up	correct
FMNB.US	Farmers National Banc Corp	20260630	14.51	14.65	14.48	14.6	522600	14.6	up	up	correct
FNKO.US	Funko Inc	20260630	5.82	5.94	5.645	5.88	730300	5.88	up	down	incorrect
FNLC.US	The First Bancorp Inc	20260630	34.68	35.16	34.36	34.82	39200	34.444	up	down	incorrect
FNWB.US	First Northwest Bancorp	20260630	10.45	10.97	10.45	10.81	21242	10.81	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260630	36.43	38.06	36	36.78	29000	36.78	up	up	correct
FORA.US	Forian Inc	20260630	2.59	2.69	2.57	2.57	4200	2.57	down	down	correct
FORM.US	FormFactor Inc	20260630	145.09	160.27	145.01	159.93	1875200	159.93	up	up	correct
FORR.US	Forrester Research Inc	20260630	8.33	8.48	8.26	8.41	137600	8.41	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260630	103.7	103.7	102.01	102.01	567	102.01	down	down	correct
FOSL.US	Fossil Group Inc	20260630	4.26	4.27	4.055	4.14	669298	4.14	down	down	correct
FOX.US	Fox Corporation	20260630	45.39	47.265	45.235	46.84	5158100	46.84	up	up	correct
FOXA.US	Fox Corporation	20260630	50.62	52.65	50.175	52.16	13494900	52.16	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260630	17.2	17.435	15.675	16.945	1344200	16.945	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260630	63.98	64.67	62.54	62.6	38900	62.6	down	down	correct
FRBA.US	First Bank	20260630	17.45	17.91	17.25	17.73	155800	17.73	up	up	correct
FRHC.US	Freedom Holding Corp	20260630	126.1	131.3	126.1	130.47	88000	130.47	up	up	correct
FRME.US	First Merchants Corporation	20260630	43.36	43.86	43.03	43.69	457200	43.69	up	up	correct
FROG.US	JFrog Ltd	20260630	88.62	93.12	88.51	90.88	2943500	90.88	up	up	correct
FROPX.US	FROPX	20260630	14.38	14.38	14.38	14.38	0	14.38
FRPH.US	FRP Holdings Inc	20260630	25.6	25.6	24.94	24.99	52600	24.99	down	down	correct
FRPT.US	Freshpet Inc	20260630	60.55	60.55	58.18	59.12	1801900	59.12	down	up	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20260630	10.09	10.255	10	10.12	29603200	10.12	up	up	correct
FRST.US	Primis Financial Corp	20260630	16.44	16.58	16.26	16.37	182200	16.37	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260630	1.725	1.92	1.72	1.89	284600	1.89	up	up	correct
FSBC.US	Five Star Bancorp	20260630	48.18	48.7	47.62	48.69	87255	48.69	up	down	incorrect
FSBW.US	FS Bancorp Inc	20260630	42.83	43.4	42.83	43.4	13121	43.4	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20260630	16.95	16.95	16.85	16.86	18457	16.86	down	down	correct
FSLR.US	First Solar Inc	20260630	238.7	240.61	231.9	235.96	2069300	235.96	down	down	correct
FSTR.US	L.B. Foster Company	20260630	44.73	45.55	44.04	45.17	77600	45.17	up	up	correct
FSV.US	FirstService Corporation	20260630	140.48	142.64	139.61	142.11	154800	142.11	up	up	correct
FTCI.US	FTC Solar Inc	20260630	4.85	5.08	4.85	5.08	77900	5.08	up	up	correct
FTDR.US	Frontdoor Inc	20260630	75.74	78.05	73.81	77.59	729900	77.59	up	up	correct
FTEK.US	Fuel Tech Inc	20260630	2.06	2.28	2.06	2.21	555059	2.21	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20260630	0.74	0.81	0.66	0.66	24900	2.64	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20260630	1.07	1.07	1	1.01	598204	1.01	down	down	correct
FTNT.US	Fortinet Inc	20260630	151.04	154.47	150.73	153.62	6678700	153.62	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260630	8.77	8.78	8.755	8.76	7900	8.733	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260630	3.75	3.915	3.65	3.66	2423300	3.66	down	down	correct
FULT.US	Fulton Financial Corporation	20260630	24.11	24.29	23.96	24.19	1705100	24	up	up	correct
FULTP.US	Fulton Financial Corporation	20260630	17.98	18.18	17.7	17.7	79400	17.7	down	up	incorrect
FUNC.US	First United Corporation	20260630	44.9	44.9	43.52	44.11	32800	43.8571	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260630	9.46	9.54	9.46	9.48	17300	9.48	up	up	correct
FUSB.US	First US Bancshares Inc	20260630	16.75	16.95	16.55	16.55	1700	16.55	down	down	correct
FUTU.US	Futu Holdings Limited	20260630	97.18	97.62	93.24	93.74	1695000	93.74	down	down	correct
FVCB.US	FVCBankcorp Inc	20260630	17.34	17.55	17.34	17.5	106400	17.5	up	down	incorrect
FWONA.US	Formula One Group	20260630	85.85	87.82	84.93	87.54	135700	87.54	up	up	correct
FWONK.US	Formula One Group	20260630	93.46	95.48	92.185	95.14	2758900	95.14	up	up	correct
FWRD.US	Forward Air Corporation	20260630	14.34	14.52	12.58	13.51	1206800	13.51	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260630	12.8	13.05	12.68	12.89	1106600	12.89	up	up	correct
FXNC.US	First National Corporation	20260630	29.9	30.15	29.2	30.02	53700	30.02	up	up	correct
GABC.US	German American Bancorp Inc	20260630	47.07	47.72	46.665	47.46	204791	47.46	up	up	correct
GAIA.US	Gaia Inc	20260630	2.14	2.14	2.03	2.1	240500	2.1	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20260630	15.38	15.59	15.36	15.46	171200	15.3828	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260630	23.97	23.985	23.72	23.79	26800	23.489	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260630	4.85	4.97	4.19	4.64	1123900	4.64	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260630	2.14	2.14	1.89	1.9	1185318	1.9	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260630	0.39	0.414	0.39	0.395	449900	0.395	up	up	correct
GANX.US	Gain Therapeutics Inc	20260630	1.95	2.24	1.93	2.03	3781429	2.03	up	up	correct
GASS.US	StealthGas Inc	20260630	8.01	8.22	7.8	7.9	147074	7.9	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260630	51.74	52.16	51.49	51.58	1434600	51.256	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20260630	12.78	13.06	12.78	12.88	3326200	12.88	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20260630	24.99	25.14	24.81	25.03	4700	25.03	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260630	15.12	15.12	15.12	15.12	900	15.12
GCBC.US	Greene County Bancorp Inc	20260630	32.88	33.92	32.5	33.59	48000	33.59	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260630	12.19	12.45	12.1	12.3	440929	12.3	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260630	21.98	21.98	21.98	21.98	0	21.98
GDEV.US	Nexters Inc. Ordinary Shares	20260630	12.57	12.58	12.57	12.58	1069	12.58	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260630	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260630	2.85	2.93	2.82	2.88	978500	2.88	up	up	correct
GDS.US	GDS Holdings Limited	20260630	28.975	30.1	28.59	30.03	2598800	30.03	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20260630	5.63	5.8	5.38	5.68	3524400	5.68	up	up	correct
GECC.US	Great Elm Capital Corporation	20260630	5.41	5.63	5.315	5.45	92240	5.45	up	up	correct
GEG.US	Great Elm Group Inc	20260630	2.22	2.24	2.18	2.18	5500	2.18	down	down	correct
GENC.US	Gencor Industries Inc	20260630	15.3	15.3	14.91	14.92	15996	14.92	down	down	correct
GENE.US	Genetic Technologies Limited	20260630	1966.6	1966.6	1950.2	1950.2	335	1950.2	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260630	6.55	6.92	6.5	6.77	121740	6.77	up	up	correct
GERN.US	Geron Corporation	20260630	1.32	1.32	1.26	1.28	12592400	1.28	down	down	correct
GEVO.US	Gevo Inc	20260630	1.48	1.51	1.42	1.5	4260700	1.5	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260630	0.395	0.403	0.38	0.398	142100	0.398	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260630	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260630	80.88	82.8	80.37	82.41	3289200	82.41	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260630	50.62	51.88	49.52	50.03	688500	50.03	down	down	correct
GH.US	Guardant Health Inc	20260630	151.92	152.715	148.29	150.03	3380920	150.03	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260630	28.59	28.59	26.77	26.88	212911	26.88	down	down	correct
GIGM.US	GigaMedia Limited	20260630	1.38	1.58	1.38	1.51	18700	1.51	up	up	correct
GIII.US	G	20260630	32.78	33.73	32.3	33.71	671900	33.71	up	up	correct
GILD.US	Gilead Sciences Inc	20260630	125.88	127.27	124.19	126.34	7409600	126.34	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20260630	12.96	13.56	12.9	13.31	1020100	13.31	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260630	0.165	0.173	0.16	0.167	139190	1.67	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260630	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260630	23.94	23.94	23.94	23.94	0	23.94
GLAD.US	Gladstone Capital Corporation	20260630	19.33	19.6	19.28	19.42	199642	19.2664	up	up	correct
GLBE.US	Global	20260630	35.35	36.039	34.455	34.73	1823300	34.73	down	down	correct
GLBS.US	Globus Maritime Limited	20260630	3.03	3.09	2.95	2.99	60200	2.99	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20260630	4.64	4.64	4.5	4.5	8100	4.5	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260630	9.81	9.83	9.69	9.83	42109	9.83	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260630	0.563	0.563	0.541	0.556	26100	0.556	down	down	correct
GLNG.US	Golar LNG Limited	20260630	49.65	50.3	49	49.84	996200	49.84	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260630	45.58	45.65	44.43	44.53	3398400	44.53	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260630	16.58	16.58	16.12	16.18	250900	16.18	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260630	23.43	23.43	23.43	23.43	0	23.43
GLSI.US	Greenwich LifeSciences Inc	20260630	23.14	24.6	23.13	23.46	127500	23.46	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260630	23.75	24.75	23.4621	24.2	2334892	24.2	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260630	0.066	0.07	0.066	0.07	700	0.07	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260630	0.018	0.018	0.018	0.018	0	0.018
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260630	22.77	22.77	22.77	22.77	0	22.77
GNLN.US	Greenlane Holdings Inc	20260630	2.44	2.44	2.31	2.42	2300	2.42	down	down	correct
GNPX.US	Genprex Inc	20260630	0.511	0.528	0.486	0.519	7686	11.418	up	up	correct
GNSS.US	Genasys Inc	20260630	1.76	1.78	1.69	1.7	97119	1.7	down	down	correct
GNTX.US	Gentex Corporation	20260630	25.13	25.48	25.12	25.27	4378300	25.1439	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260630	9.85	9.98	9.57	9.98	2127500	9.98	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260630	26.54	26.99	26	26.9	4100	26.9	up	up	correct
GOGO.US	Gogo Inc	20260630	3.06	3.145	3.02	3.1	1866500	3.1	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260630	12.36	12.39	12.2306	12.3	470017	12.2038	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260630	22.3	22.3	22.29	22.29	1800	22.1574	down	down	correct
GOOG.US	Alphabet Inc	20260630	350.96	355.39	348.11	353.33	21278400	353.33	up	up	correct
GOOGL.US	Alphabet Inc	20260630	353.87	358.62	350.4	357.37	35237200	357.37	up	up	correct
GOSS.US	Gossamer Bio Inc	20260630	0.171	0.174	0.162	0.165	10802500	0.165	down	down	correct
GOVX.US	GeoVax Labs Inc	20260630	1.27	1.29	1.24	1.27	135100	1.27
GP.US	GreenPower Motor Company Inc	20260630	1.45	1.74	1.4	1.68	849700	1.68	up	up	correct
GPRE.US	Green Plains Inc	20260630	15.47	15.63	15.25	15.38	1082854	15.38	down	down	correct
GPRO.US	GoPro Inc	20260630	0.777	0.81	0.76	0.778	5176200	0.778	up	up	correct
GRBK.US	Green Brick Partners Inc	20260630	79.59	80.275	79.01	80.04	252141	80.04	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20260630	1.7	1.875	1.68	1.79	204254	1.79	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260630	21.31	22	21.31	21.89	3300	21.4081	up	up	correct
GRFS.US	Grifols S.A	20260630	7.35	7.37	7.06	7.08	1017800	6.986	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260630	24.64	24.64	24.64	24.64	0	24.64
GRIN.US	Grindrod Shipping Holdings Ltd	20260630	33.37	33.756	33.37	33.756	1600	33.7508	up	up	correct
GRMN.US	Garmin Ltd	20260630	232.98	238.48	231.37	237.54	954000	237.54	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260630	1.55	1.55	1.53	1.53	2700	1.53	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260630	3.17	3.17	3.11	3.12	25300	3.1122	down	down	correct
GRPN.US	Groupon Inc	20260630	23.66	24.75	22.61	24.06	1870700	24.06	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260630	0.088	0.09	0.088	0.088	126	17.6
GRVY.US	Gravity Co. Ltd	20260630	68.56	69	67.1	67.15	44300	67.15	down	down	correct
GRWG.US	GrowGeneration Corp	20260630	1.42	1.49	1.41	1.48	257862	1.48	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260630	78.02	79.76	77.72	78.41	94680	78.41	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260630	47.69	48.64	46.47	48.5	461800	48.5	up	up	correct
GSIT.US	GSI Technology Inc	20260630	6.99	7.77	6.99	7.73	1606500	7.73	up	up	correct
GSM.US	Ferroglobe PLC	20260630	3.17	3.24	3.14	3.18	2072100	3.18	up	up	correct
GSRDX.US	GSRDX	20260630	7.57	7.57	7.57	7.57	0	7.57
GSREX.US	GSREX	20260630	7.57	7.57	7.57	7.57	0	7.57
GSRHX.US	GSRHX	20260630	8.06	8.06	8.06	8.06	0	8.06
GSRJX.US	GSRJX	20260630	7.58	7.58	7.58	7.58	0	7.58
GSRQX.US	GSRQX	20260630	7.74	7.74	7.74	7.74	0	7.74
GT.US	The Goodyear Tire & Rubber Company	20260630	6.58	6.65	6.5	6.6	9142500	6.6	up	up	correct
GTBP.US	GT Biopharma Inc	20260630	0.442	0.5	0.43	0.49	1713300	0.49	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260630	0.54	0.56	0.54	0.548	29300	0.548	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260630	1.4	1.42	1.37	1.41	11200	1.41	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260630	29.36	30.595	29.15	30.53	3395100	30.53	up	up	correct
GTX.US	Garrett Motion Inc	20260630	35.09	36.25	35	36.23	2967000	36.23	up	up	correct
GURE.US	Gulf Resources Inc	20260630	3.86	3.93	3.54	3.65	26820	3.65	down	down	correct
GWRS.US	Global Water Resources Inc	20260630	7.26	7.33	7.18	7.24	103800	7.2154	down	down	correct
GYRO.US	Gyrodyne LLC	20260630	6.13	6.13	6.13	6.13	95	6.13
HAFC.US	Hanmi Financial Corporation	20260630	32.35	32.67	32.145	32.4	174313	32.4	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260630	0.59	0.59	0.55	0.56	756100	0.56	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260630	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260630	77.46	78.95	77.19	78.27	1944500	78.27	up	up	correct
HAS.US	Hasbro Inc	20260630	84	84.65	82.21	82.59	2104000	82.59	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260630	17.79	17.88	17.64	17.73	15644700	17.73	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20260630	20.77	21.01	20.63	20.66	54400	20.66	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20260630	16.3	16.4	16.199	16.4	178200	16.119	up	down	incorrect
HBCP.US	Home Bancorp Inc	20260630	68.92	69.365	68.15	68.52	74300	68.52	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260630	6.04	6.2	5.97	6.15	23387	6.15	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260630	19.97	20.05	19.83	19.98	761800	19.8239	up	up	correct
HBT.US	HBT Financial Inc	20260630	31.7	32.14	31.425	31.99	177000	31.99	up	up	correct
HCAT.US	Health Catalyst Inc	20260630	1.93	2.06	1.89	1.99	1667965	1.99	up	up	correct
HCKT.US	The Hackett Group Inc	20260630	10.92	11.04	10.7	10.77	196700	10.77	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260630	10.6	11	10.45	10.76	106800	10.76	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260630	24.42	24.91	24.11	24.56	610400	24.56	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260630	1.87	1.89	1.755	1.81	51700	1.81	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260630	5.58	5.61	4.81	4.99	130700	4.99	down	down	correct
HDSN.US	Hudson Technologies Inc	20260630	5.44	5.77	5.41	5.74	683600	5.74	up	up	correct
HELE.US	Helen of Troy Limited	20260630	28.46	29.18	27.9	29.07	415600	29.07	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260630	0.068	0.068	0.068	0.068	300	0.068
HEPS.US	D	20260630	2.86	2.91	2.765	2.91	234000	2.91	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260630	19.95	20.99	19.95	20.99	836	20.99	up	up	correct
HFFG.US	HF Foods Group Inc	20260630	1.49	1.535	1.41	1.41	300600	1.41	down	down	correct
HFWA.US	Heritage Financial Corporation	20260630	29.4	29.62	29.13	29.62	228147	29.62	up	up	correct
HGBL.US	Heritage Global Inc	20260630	1.22	1.24	1.19	1.21	323500	1.21	down	down	correct
HIFS.US	Hingham Institution for Savings	20260630	304.46	308	303.41	307.15	26500	307.15	up	down	incorrect
HIHO.US	Highway Holdings Limited	20260630	0.8464	0.887	0.8	0.8	38063	0.8	down	up	incorrect
HIMX.US	Himax Technologies Inc	20260630	14.55	15.42	14.42	15.34	2669700	15.34	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260630	2.27	2.3	2.26	2.28	203212	2.28	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260630	3.68	3.72	3.56	3.64	16593900	3.64	down	down	correct
HLIT.US	Harmonic Inc	20260630	15.61	16.49	15.53	16.33	2829300	16.33	up	up	correct
HLMN.US	Hillman Solutions Corp	20260630	8.37	8.5	8.27	8.44	1104900	8.44	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260630	75.34	79.49	73.87	78.83	918300	78.83	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260630	10.06	10.22	9.98	10.15	14800	10.15	up	up	correct
HNRG.US	Hallador Energy Company	20260630	16.94	17.62	16.735	17.39	948400	17.39	up	up	correct
HNST.US	The Honest Company Inc	20260630	3.63	3.695	3.57	3.66	993000	3.66	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260630	16.92	17.97	16.85	17.83	128200	17.83	up	up	correct
HON.US	Honeywell International Inc	20260630	231.35	232.55	219.33	223.9	6010600	223.9	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260630	101.87	103.06	99.661	100.28	17220700	100.28	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260630	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260630	13.57	13.69	13.42	13.68	1476511	13.68	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260630	0.95	1.02	0.9246	1	853274	1	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260630	0.305	0.36	0.303	0.36	1300400	0.36	up	up	correct
HPK.US	HighPeak Energy Inc	20260630	6.78	7.085	6.71	6.99	635800	6.99	up	up	correct
HQI.US	HireQuest Inc	20260630	13.2	13.53	12.43	12.56	18600	12.56	down	down	correct
HQY.US	HealthEquity Inc	20260630	89	90.52	87.66	90.32	930900	90.32	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260630	35.64	36.5	35.17	36.41	1198700	36.41	up	up	correct
HROW.US	Harrow Health Inc	20260630	41.84	43.47	41.4	42.47	1065300	42.47	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260630	0.4371	0.4538	0.4194	0.4268	3180009	0.4268	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260630	4.67	4.76	4.65	4.73	589000	4.64	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260630	1.72	1.73	1.615	1.65	265500	1.65	down	down	correct
HSIC.US	Henry Schein Inc	20260630	84.29	84.42	83.18	83.52	1267000	83.52	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260630	24	24.06	23.62	23.71	12484800	23.71	down	down	correct
HSTM.US	HealthStream Inc	20260630	27.17	27.92	26.5	27.25	186700	27.25	up	up	correct
HTHT.US	Huazhu Group Limited	20260630	42.69	42.73	41.67	41.72	2509900	41.72	down	down	correct
HTLD.US	Heartland Express Inc	20260630	15.42	15.53	14.98	15.22	482700	15.22	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260630	2.69	2.8	2.64	2.65	7200	2.65	down	down	correct
HUBG.US	Hub Group Inc	20260630	44.08	44.17	42.58	43.79	835800	43.79	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260630	0.88	0.96	0.84	0.9198	62150	0.9198	up	up	correct
HUIZ.US	Huize Holding Limited	20260630	1.21	1.21	1.11	1.11	3400	1.11	down	down	correct
HUMA.US	Humacyte Inc	20260630	0.771	0.87	0.753	0.78	14311800	0.78	up	up	correct
HUMAW.US	Humacyte Inc	20260630	0.01	0.01	0.0093	0.0096	28786	0.0096	down	down	correct
HURC.US	Hurco Companies Inc	20260630	22.9	23.28	22.79	22.9	43800	22.9
HURN.US	Huron Consulting Group Inc	20260630	95.19	97.11	89.75	90.16	535200	90.16	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260630	115.25	117.45	112.732	115.445	3724200	115.445	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20260630	38.4	39.36	37.48	39.3	18600	39.3	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20260630	74.81	75.06	74.26	74.72	717200	74.72	down	up	incorrect
HWCPZ.US	HWCPZ	20260630	22.145	22.196	21.63	21.75	42400	21.75	down	up	incorrect
HWKN.US	Hawkins Inc	20260630	139.13	143.33	132.93	142.1	398400	142.1	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260630	0.8	0.85	0.78	0.85	8600	0.85	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260630	23.33	23.84	22.7	23.4	1603000	23.4	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260630	18.64	18.64	17.9	17.96	935900	17.96	down	up	incorrect
IBCP.US	Independent Bank Corporation	20260630	35.97	36.16	35.85	36.07	102900	36.07	up	down	incorrect
IBEX.US	IBEX Limited	20260630	30.12	30.515	29.775	30.37	90900	30.37	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20260630	88	90.12	86.66	87.04	5511300	87.04	down	down	correct
IBOC.US	International Bancshares Corporation	20260630	76.18	76.43	75.45	75.95	449500	75.95	down	down	correct
IBRX.US	ImmunityBio Inc	20260630	8.8	9	8.565	8.755	9299200	8.755	down	down	correct
ICCC.US	ImmuCell Corporation	20260630	10.01	10.25	9.88	10.05	69200	10.05	up	up	correct
ICCM.US	Icecure Medical	20260630	4.95	5.15	4.76	4.86	274600	4.86	down	down	correct
ICFI.US	ICF International Inc	20260630	74	75	72.5	72.86	256778	72.86	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260630	106.5	113.529	105.83	112.28	1229400	112.28	up	up	correct
ICLR.US	ICON Public Limited Company	20260630	178.29	181	170.85	173.71	1067800	173.71	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260630	1.19	1.21	1.17	1.17	107216	1.17	down	down	correct
ICUI.US	ICU Medical Inc	20260630	147.93	148.32	143.86	146.6	171000	146.6	down	down	correct
IDCC.US	InterDigital Inc	20260630	275.59	285.21	275.53	283.13	298600	282.412	up	up	correct
IDN.US	Intellicheck Inc	20260630	4.26	4.28	4.085	4.1	221768	4.1	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260630	535.93	535.93	518.55	526.44	763400	526.44	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260630	36.43	37.44	34.84	37.27	1590800	37.27	up	up	correct
IEP.US	Icahn Enterprises L.P	20260630	7.2	7.28	7.19	7.21	508100	7.21	up	up	correct
IESC.US	IES Holdings Inc	20260630	722.97	752.51	719.66	734.66	1289900	734.66	up	up	correct
IFBD.US	Infobird Co. Ltd	20260630	1.02	1.26	0.98	1.18	25692	1.18	up	up	correct
IFMK.US	iFresh Inc	20260630	0.0001	0.0001	0.0001	0.0001	200	0.0001
IFRX.US	InflaRx N.V	20260630	2.21	2.42	2.13	2.24	1595800	2.24	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260630	25.75	26.255	25	26.17	137500	26.17	up	up	correct
IHRT.US	iHeartMedia Inc	20260630	4.49	4.6233	4.155	4.29	1125464	4.29	down	up	incorrect
III.US	Information Services Group Inc	20260630	4.1	4.12	4.02	4.11	248300	4.11	up	down	incorrect
IIIV.US	i3 Verticals Inc	20260630	20.92	21.65	19.59	21.36	634172	21.36	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260630	1.46	1.5	1.38	1.44	3718642	1.44	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260630	0.025	0.031	0.01	0.018	69900	0.018	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20260630	1.93	2.05	1.915	2.03	1523700	2.03	up	up	correct
ILMN.US	Illumina Inc	20260630	180.97	181	174.78	175.83	1762100	175.83	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260630	9.29	9.345	8.86	8.87	500000	8.7699	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260630	10.35	10.35	10.35	10.35	0	10.35
IMCC.US	IM Cannabis Corp	20260630	0.153	0.172	0.142	0.168	2333200	0.168	up	up	correct
IMCR.US	Immunocore Holdings plc	20260630	30.63	31.97	30.05	31.75	615326	31.75	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260630	88.71	88.85	86.71	88.58	123361	88.4194	down	down	correct
IMMP.US	Immutep Limited	20260630	0.4062	0.43	0.3925	0.4169	661644	0.4169	up	up	correct
IMMR.US	Immersion Corporation	20260630	6.84	6.9	6.58	6.77	848100	6.6935	down	down	correct
IMNM.US	Immunome Inc	20260630	21.09	21.468	20.83	21.19	1513500	21.19	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260630	60.73	64.49	60.73	64.25	103400	64.25	up	up	correct
IMRA.US	IMARA Inc	20260630	16.83	17.1075	16.652	17.1075	5426	17.1075	up	up	correct
IMRN.US	Immuron Limited	20260630	1.05	1.105	0.991	1.06	50600	1.06	up	up	correct
IMRX.US	Immuneering Corporation	20260630	5.06	5.12	4.84	4.99	1284400	4.99	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260630	0.445	0.45	0.443	0.443	4800	0.443	down	down	correct
IMTX.US	Immatics N.V	20260630	9.64	10.32	9.55	10.13	753500	10.13	up	up	correct
IMUX.US	Immunic Inc	20260630	15.63	15.69	15.27	15.37	136300	15.37	down	down	correct
IMVT.US	Immunovant Inc	20260630	38.61	39.125	38.09	38.53	1411500	38.53	down	down	correct
IMXI.US	International Money Express Inc	20260630	14.67	14.75	14.345	14.45	400300	14.45	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260630	1.43	1.432	1.41	1.41	11800	1.41	down	down	correct
INBK.US	First Internet Bancorp	20260630	27.68	27.89	27.49	27.8	24600	27.8	up	up	correct
INBKZ.US	INBKZ	20260630	25.1	25.1	25.1	25.1	200	25.1
INBX.US	Inhibrx Inc	20260630	95.43	95.655	93.13	94.75	217900	94.75	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260630	1.07	1.11	1.04	1.1	39400	1.1	up	up	correct
INCY.US	Incyte Corporation	20260630	115	115.46	112.8	113.36	1830600	113.36	down	down	correct
INDB.US	Independent Bank Corp	20260630	83.3	83.91	82.89	83.72	300300	83.72	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260630	3.75	4.535	3.702	4.49	13626200	4.49	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260630	3.06	3.18	2.9	3	193300	3	down	down	correct
INGN.US	Inogen Inc	20260630	6.9	6.91	6.39	6.45	300000	6.45	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260630	11.77	12.161	11.635	11.69	11500	11.69	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260630	1.53	1.59	1.52	1.55	43600	1.55	up	up	correct
INMB.US	INmune Bio Inc	20260630	1.58	1.71	1.58	1.63	528183	1.63	up	up	correct
INMD.US	InMode Ltd	20260630	14.7	14.755	14.49	14.62	834900	14.62	down	down	correct
INN.US	PF	20260630	16.87	16.87	16.32	16.45	34107	16.45	down	down	correct
INNV.US	InnovAge Holding Corp	20260630	11.52	12.64	11.38	11.85	948900	11.85	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260630	1.12	1.12	1.09	1.1	1041700	1.1	down	down	correct
INOD.US	Innodata Inc	20260630	76.15	77.57	74.11	75.58	1061000	75.58	down	down	correct
INOV.US	Inovalon Holdings Inc	20260630	36.55	36.725	36.55	36.725	2300	36.725	up	up	correct
INSE.US	Inspired Entertainment Inc	20260630	8.08	8.26	7.93	8.25	244100	8.25	up	up	correct
INSG.US	Inseego Corp	20260630	9.92	10.35	9.88	10.33	258000	10.33	up	up	correct
INSM.US	Insmed Incorporated	20260630	105.84	108.67	104.64	106.62	3358500	106.62	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260630	24.26	25.4	23.93	25.21	589300	25.21	up	up	correct
INTC.US	Intel Corporation	20260630	131.99	142.35	131.52	139.63	116996700	139.63	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260630	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260630	48.04	50.5	45.16	48.02	138600	48.02	down	down	correct
INTU.US	Intuit Inc	20260630	263.47	266.11	259.11	261	5260600	259.849	down	down	correct
INTZ.US	Intrusion Inc	20260630	0.9246	1.08	0.847	0.9287	106060602	0.9287	up	up	correct
INVA.US	Innoviva Inc	20260630	23.19	23.22	22.51	22.71	633000	22.71	down	down	correct
INVE.US	Identiv Inc	20260630	2.58	2.66	2.51	2.52	290200	2.52	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260630	0.664	0.808	0.663	0.761	9477700	0.761	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260630	81.17	81.2393	79.21	79.29	2380302	79.29	down	up	incorrect
IOSP.US	Innospec Inc	20260630	81	82.09	80.55	81.39	213700	81.39	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260630	4.23	4.33	4.14	4.16	10252200	4.16	down	down	correct
IPAR.US	Inter Parfums Inc	20260630	108.82	112.36	106.86	111.86	447100	111.86	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260630	0.6253	0.7188	0.6219	0.6863	78569	0.6863	up	up	correct
IPGP.US	IPG Photonics Corporation	20260630	111.14	119.85	111.14	117.32	417100	117.32	up	up	correct
IPHA.US	Innate Pharma S.A	20260630	1.874	1.874	1.82	1.84	9900	1.84	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260630	2.38	2.55	2.34	2.45	4679600	2.45	up	up	correct
IPW.US	iPower Inc.	20260630	2.22	2.22	2.09	2.14	123900	2.14	down	down	correct
IPWR.US	Ideal Power Inc	20260630	5.33	5.55	5.115	5.36	309300	5.36	up	up	correct
IQ.US	iQIYI Inc	20260630	1.01	1.06	1.005	1.04	5338300	1.04	up	up	correct
IRDM.US	Iridium Communications Inc	20260630	54.03	55.41	53.25	54.85	6211100	54.85	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260630	45.7	46.76	44.5	45.73	28300000	45.73	up	up	correct
IRIX.US	IRIDEX Corporation	20260630	1.13	1.165	1.13	1.145	23577	1.145	up	up	correct
IRMD.US	IRadimed Corporation	20260630	93.93	95.59	92.69	95.56	109602	95.56	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260630	117.75	119.19	114.275	118.95	491600	118.95	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20260630	4.25	4.32	4.12	4.21	2586091	4.21	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260630	2.96	2.96	2.59	2.65	42800	2.65	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260630	405.41	406.56	397.52	397.68	2585400	397.68	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260630	17.91	18.71	17.58	18	404500	18	up	down	incorrect
ISTR.US	Investar Holding Corporation	20260630	29.8	30.1	29.68	29.96	284200	29.96	up	up	correct
ITIC.US	Investors Title Company	20260630	277.95	279.98	272.45	273.68	57000	273.68	down	down	correct
ITRI.US	Itron Inc	20260630	83.89	86.72	83.51	86.53	430500	86.53	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260630	62.23	62.63	60.84	61.01	159800	61.01	down	down	correct
IVA.US	Inventiva S.A	20260630	3.59	3.8	3.54	3.78	2095700	3.78	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20260630	3.68	3.77	3.65	3.7	23400	3.7	up	up	correct
JACK.US	Jack in the Box Inc	20260630	17.16	17.3	15.31	15.81	3543800	15.81	down	down	correct
JAGX.US	Jaguar Health Inc	20260630	2.92	3	2.91	3	23800	3	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260630	23.66	23.74	23.11	23.28	51200	23.28	down	down	correct
JAN.US	JanOne Inc	20260630	28.46	29.28	28.26	28.74	1812300	28.6938	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260630	15.34	15.81	15.26	15.36	1223600	15.36	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260630	237.78	241.82	234.15	240.97	1000800	240.97	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260630	287.63	291.39	283.93	289.43	1037900	289.43	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260630	5.64	5.73	5.4	5.73	38647300	5.73	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260630	88.03	88.29	85.92	85.99	95700	85.99	down	down	correct
JD.US	JD.com Inc	20260630	25.3	25.63	25.071	25.48	7754700	25.48	up	up	correct
JFIN.US	Jiayin Group Inc	20260630	3.01	3.05	2.86	2.86	72600	2.86	down	down	correct
JFU.US	9F Inc	20260630	2.645	2.725	2.56	2.56	1100	2.56	down	down	correct
JG.US	Aurora Mobile Limited	20260630	4.64	4.97	4.64	4.7	4626	4.7	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260630	73.88	73.91	73	73.45	233100	73.45	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260630	135.05	138.5	134.5	137.74	1083800	137.74	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260630	45.8	46.07	44.88	46.04	78300	45.7094	up	down	incorrect
JPM.US	PM	20260630	17.2	17.29	17.08	17.17	700244	17.17	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260630	4.81	4.865	4.6	4.81	87200	4.81
JRVR.US	James River Group Holdings Ltd	20260630	4.43	4.48	4.38	4.4	227600	4.4	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260630	17.85	18.48	17.85	18.04	74400	18.04	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260630	0.398	0.439	0.365	0.421	266400	0.421	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260630	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260630	3.35	3.4	3.29	3.34	14200	3.34	down	down	correct
JWEL.US	Jowell Global Ltd	20260630	2.33	2.33	2.33	2.33	703	2.33
JYNT.US	The Joint Corp	20260630	8.36	8.88	8.35	8.78	105100	8.78	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260630	1.07	1.09	1.03	1.04	96600	1.04	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260630	2.08	2.08	1.63	1.73	315230	1.73	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260630	192.54	195.96	190.6301	195.63	309141	194.7959	up	up	correct
KARO.US	Karooooo Ltd	20260630	48.77	49.5479	48.445	49.36	58580	48.2237	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260630	0.0214	0.0282	0.017	0.0238	275240	0.0238	up	up	correct
KBNT.US	Kubient Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260630	8.89	9.195	8.89	9.05	881000	9.05	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260630	33.4	33.67	32.62	32.73	13692800	32.73	down	down	correct
KE.US	Kimball Electronics Inc	20260630	24.8	25.69	24.775	25.6	221112	25.6	up	up	correct
KELYA.US	Kelly Services Inc	20260630	12.72	12.73	12.27	12.28	394100	12.28	down	down	correct
KELYB.US	Kelly Services Inc	20260630	19.1	21.89	19.1	21.89	2400	21.89	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260630	35.14	37.5	35	35.52	4100	35.52	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20260630	5.48	5.48	5.07	5.08	5354	5.08	down	down	correct
KFRC.US	Kforce Inc	20260630	49.12	49.12	46.56	46.92	237000	46.92	down	down	correct
KHC.US	The Kraft Heinz Company	20260630	24.008	24.325	23.6	23.62	12854600	23.62	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260630	20.01	20.43	18.45	19.13	242900	19.13	down	down	correct
KINS.US	Kingstone Companies Inc	20260630	19.08	19.29	18.7187	19.03	173695	19.03	down	down	correct
KLAC.US	KLA Corporation	20260630	280.28	307.3743	279.03	301.71	19909270	301.71	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20260630	0.0001	0.0001	0.0001	0.0001	1255	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260630	129.5	134.8	127.21	133.76	1127400	133.76	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260630	1.26	1.3	1.235	1.3	419700	1.3	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260630	2.59	2.67	2.56	2.58	208100	2.58	down	down	correct
KMDA.US	Kamada Ltd	20260630	7.33	7.4	7.32	7.34	25200	7.34	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260630	0.62	0.73	0.62	0.71	862700	0.71	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260630	62.41	64.81	61.6	63.95	1357700	63.95	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20260630	330.93	332.92	327.71	329.81	264800	329.81	down	down	correct
KOD.US	Kodiak Sciences Inc	20260630	38.07	39.39	36.47	38.96	1549700	38.96	up	up	correct
KOPN.US	Kopin Corporation	20260630	4.32	4.62	4.31	4.48	4830000	4.48	up	up	correct
KOSS.US	Koss Corporation	20260630	3.95	4.15	3.95	4.01	12400	4.01	up	up	correct
KPLT.US	Katapult Holdings Inc	20260630	6.41	6.88	6.41	6.61	15800	6.61	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260630	2.58	2.65	2.58	2.63	13300	2.63	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260630	10.11	10.48	9.71	9.77	600300	9.77	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260630	22.125	22.325	22.125	22.1425	1	22.1425	up	up	correct
KRKR.US	36Kr Holdings Inc	20260630	2.72	2.737	2.55	2.737	5700	2.737	up	up	correct
KRMD.US	Repro Med Systems Inc	20260630	4.36	4.36	4.03	4.2	177900	4.2	down	down	correct
KRNT.US	Kornit Digital Ltd	20260630	16.22	16.285	15.93	16.25	161900	16.25	up	up	correct
KRNY.US	Kearny Financial Corp	20260630	9.25	9.48	9.23	9.46	681800	9.46	up	up	correct
KROS.US	Keros Therapeutics Inc	20260630	10.93	11.14	10.66	10.7	289100	10.7	down	down	correct
KRT.US	Karat Packaging Inc	20260630	32.73	33.77	32.6301	33.46	155408	33.46	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260630	59.13	59.13	57.07	57.56	257900	57.56	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20260630	377	382.535	368.24	371.67	309000	371.67	down	down	correct
KTCC.US	Key Tronic Corporation	20260630	4.35	4.42	4.13	4.13	29600	4.13	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260630	50.11	51.47	48.67	49.86	5655300	49.86	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260630	0.561	0.6	0.47	0.515	25950600	0.515	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260630	0.0066	0.009	0.0049	0.0069	53321	0.0069	up	down	incorrect
KURA.US	Kura Oncology Inc	20260630	11.06	11.2	10.9	10.97	1529261	10.97	down	up	incorrect
KVHI.US	KVH Industries Inc	20260630	9.58	9.96	9.58	9.91	232400	9.91	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260630	4	4.5	3.9	4.01	157600	4.01	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260630	110.39	118.48	109.665	114.67	1134800	114.67	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260630	14.4	14.58	14.05	14.08	127700	14.08	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260630	0.125	0.13	0.115	0.12	827778	0.12	down	down	correct
LAKE.US	Lakeland Industries Inc	20260630	10.8	10.94	10.26	10.69	117800	10.69	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260630	155.65	156.96	153.91	155.98	492200	155.98	up	up	correct
LAND.US	Gladstone Land Corporation	20260630	8.6	8.6	8.405	8.53	746166	8.4832	down	down	correct
LANDO.US	Gladstone Land Corporation	20260630	20.8	21.045	20.03	20.16	67473	20.042	down	down	correct
LARAX.US	LARAX	20260630	8.26	8.26	8.26	8.26	0	8.26
LARK.US	Landmark Bancorp Inc	20260630	31.75	31.75	30.71	30.71	8000	30.71	down	down	correct
LASR.US	nLIGHT Inc	20260630	65.04	69.82	64.96	69.62	1200400	69.62	up	up	correct
LAUR.US	Laureate Education Inc	20260630	36.38	36.83	35.91	36.32	1156700	36.32	down	down	correct
LAZR.US	Luminar Technologies Inc	20260630	50.04	50.7888	50.005	50.6015	18145	50.6015	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260630	33.82	33.88	32.51	33.28	242085	33.28	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260630	33.74	33.99	32.52	33.26	1284400	33.26	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260630	21.48	21.858	21.3	21.63	41100	21.63	up	up	correct
LBTYA.US	Liberty Global plc	20260630	11.46	11.49	11.295	11.37	1840180	11.37	down	down	correct
LBTYB.US	Liberty Global plc	20260630	13	13	13	13	0	13
LBTYK.US	Liberty Global plc	20260630	11.02	11.115	10.87	11	2039698	11	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260630	32.89	33.2	32.89	33.14	24600	33.14	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260630	6.45	6.84	6.32	6.69	18765600	6.69	up	up	correct
LCNB.US	LCNB Corp	20260630	17.74	17.79	17.22	17.59	21500	17.59	down	down	correct
LCRDX.US	LCRDX	20260630	8.26	8.26	8.26	8.26	0	8.26
LCRUX.US	LCRUX	20260630	8.26	8.26	8.26	8.26	0	8.26
LCUT.US	Lifetime Brands Inc	20260630	8.92	9.41	8.48	8.53	278200	8.53	down	down	correct
LE.US	Lands' End Inc	20260630	10.82	10.82	9.56	10.48	581000	10.48	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260630	264.39	266.28	263.41	265.51	335400	265.51	up	up	correct
LEDS.US	SemiLEDs Corporation	20260630	1.6	1.7	1.6	1.67	12569	1.67	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260630	9.53	9.53	8.86	8.96	76081	8.96	down	down	correct
LEGH.US	Legacy Housing Corporation	20260630	26.2	26.49	26.01	26.27	59100	26.27	up	up	correct
LEGN.US	Legend Biotech Corporation	20260630	29.39	29.78	28.78	28.88	1020500	28.88	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260630	91.74	91.74	91.74	91.74	0	91.74
LESL.US	Leslie's Inc	20260630	10.78	12.53	9.85	10.15	613537	10.15	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260630	0.55	0.579	0.54	0.56	50700	0.56	up	up	correct
LFMD.US	LifeMD Inc	20260630	4.2	4.24	3.9	4.13	1403100	4.13	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260630	23.875	23.875	23.49	23.5	5400	22.9426	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260630	10.33	10.89	10.32	10.71	3825100	10.71	up	up	correct
LFUS.US	Littelfuse Inc	20260630	452.29	460.16	451.69	455.33	269200	455.33	up	up	correct
LFVN.US	LifeVantage Corporation	20260630	6.2	6.45	6.158	6.24	151900	6.24	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260630	0.32	0.344	0.32	0.334	17422	3.006	up	up	correct
LGIH.US	LGI Homes Inc	20260630	63.67	64.25	62.38	63.68	319800	63.68	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260630	315	320.99	311.94	316.09	879100	316.09	up	up	correct
LGO.US	Largo Resources Ltd	20260630	0.67	0.7	0.63	0.63	491400	0.63	down	down	correct
LGVN.US	Longeveron Inc	20260630	0.735	0.75	0.687	0.703	388200	0.703	down	down	correct
LI.US	Li Auto Inc	20260630	11.84	11.935	11.65	11.74	3236300	11.74	down	down	correct
LIDR.US	Aeye Inc	20260630	1.38	1.47	1.365	1.44	1433896	1.44	up	up	correct
LIDRW.US	AEye Inc	20260630	0.0177	0.0193	0.0173	0.0173	24167	0.0173	down	down	correct
LIFE.US	aTyr Pharma Inc	20260630	18.54	18.86	18.02	18.14	328200	18.14	down	down	correct
LILA.US	Liberty Latin America Ltd	20260630	7.78	8.025	7.6	7.84	972845	7.84	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260630	7.62	7.95	7.5213	7.79	1956040	7.79	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260630	49.31	51.6	47.8	49.9	503600	49.9	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260630	28.37	28.63	27.75	28.24	993200	28.24	down	down	correct
LINK.US	Interlink Electronics Inc	20260630	4.1	4.968	3.965	4.82	67900	4.82	up	up	correct
LIQT.US	LiqTech International Inc	20260630	0.84	0.9	0.81	0.85	200800	0.85	up	up	correct
LITE.US	Lumentum Holdings Inc	20260630	844.03	874.86	838.11	858.06	4246600	858.06	up	up	correct
LIVE.US	Live Ventures Incorporated	20260630	10	10	10	10	0	10
LIVN.US	LivaNova PLC	20260630	82.77	82.915	80.74	82.23	664300	82.23	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260630	8.24	8.24	7.3	7.42	355600	7.42	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260630	61.11	61.79	60.01	61.72	284400	61.1949	up	up	correct
LKQ.US	LKQ Corporation	20260630	26.14	26.48	25.97	26.33	2781200	26.33	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260630	95.56	96.69	93.69	95.96	326600	95.96	up	up	correct
LMB.US	Limbach Holdings Inc	20260630	78.86	79.73	76.655	77	199117	77	down	down	correct
LMFA.US	LM Funding America Inc	20260630	0.142	0.149	0.137	0.149	30828	3.725	up	up	correct
LMNR.US	Limoneira Company	20260630	13	13.27	12.95	13.13	73400	13.13	up	up	correct
LNSR.US	LENSAR Inc	20260630	5.71	5.78	5.62	5.71	71045	5.71
LNT.US	Alliant Energy Corporation	20260630	77.01	77.13	76.15	76.29	2388700	76.29	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20260630	109	111.86	109	110.94	913600	110.94	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260630	4.49	4.6	4.46	4.52	38410	4.414	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20260630	40.77	41.17	40.61	40.84	382800	40.84	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20260630	16.6	17	16.285	16.96	299200	16.96	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260630	8.9	8.9	8.69	8.9	59400	8.9
LOGI.US	Logitech International S.A	20260630	92.95	94.73	91.32	94.04	2065500	94.04	up	up	correct
LOOP.US	Loop Industries Inc	20260630	0.97	0.97	0.9	0.96	27200	0.96	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260630	141.57	145.19	140.26	143.11	317900	143.11	up	up	correct
LOVE.US	The Lovesac Company	20260630	16.55	16.805	16.34	16.69	154300	16.69	up	up	correct
LPCN.US	Lipocine Inc	20260630	2.48	2.61	2.45	2.56	72300	2.56	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260630	271.77	281.98	270.04	281.68	1676000	281.68	up	up	correct
LPRO.US	Open Lending Corporation	20260630	3.12	3.12	3.1	3.11	4436000	3.11	down	down	correct
LPSN.US	LivePerson Inc	20260630	1.86	1.93	1.85	1.9	54700	1.9	up	up	correct
LPTH.US	LightPath Technologies Inc	20260630	14.46	16.44	14.27	16.35	3996700	16.35	up	up	correct
LQDA.US	Liquidia Corporation	20260630	75.42	80.69	74.03	79.73	1702700	79.73	up	up	correct
LQDT.US	Liquidity Services Inc	20260630	39.12	39.59	39	39.12	340300	39.12
LRCX.US	Lam Research Corporation	20260630	416.29	438.5	414.01	433.33	16885100	433.33	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260630	3.12	3.209	2.96	3.05	3199700	3.05	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260630	16.85	17.96	16.64	17.81	2600	17.81	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260630	148.15	155	147.37	152.96	2345800	152.96	up	up	correct
LSTR.US	Landstar System Inc	20260630	209.49	210.31	205.35	206.81	567800	206.81	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260630	12.4	12.4	12.4	12.4	0	12.4
LTBR.US	Lightbridge Corporation	20260630	8.77	8.89	8.6	8.79	688900	8.79	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260630	11.41	11.41	11.41	11.41	0	11.41
LTCH.US	Latch Inc	20260630	0.152	0.2	0.152	0.19	10600	0.19	up	up	correct
LTIFX.US	LTIFX	20260630	12.59	12.59	12.59	12.59	0	12.59
LTRN.US	Lantern Pharma Inc	20260630	4.07	4.2	3.92	4.17	91000	4.17	up	up	correct
LTRX.US	Lantronix Inc	20260630	5.66	6.055	5.65	5.88	2392676	5.88	up	up	correct
LTRYW.US	Lottery Com	20260630	0.0105	0.0105	0.0092	0.0103	2292	0.0103	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260630	1.05	1.07	1.04	1.07	1056176	1.07	up	up	correct
LULU.US	Lululemon Athletica Inc	20260630	113.08	114.2	111.25	114.18	3816800	114.18	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260630	1.25	1.25	1.24	1.25	138540	1.25
LUNG.US	Pulmonx Corporation	20260630	1.3	1.345	1.23	1.3	372400	1.3
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260630	7.25	8.25	7.25	8.25	700	8.25	up	up	correct
LVO.US	LiveOne Inc	20260630	6.61	6.79	6.23	6.4	95700	6.4	down	down	correct
LWAY.US	Lifeway Foods Inc	20260630	29.6	29.94	29.13	29.84	319900	29.84	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260630	9.11	9.67	9.05	9.46	3899500	9.46	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260630	1.92	1.97	1.88	1.97	1900600	1.97	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260630	1.38	1.397	1.34	1.36	2000	1.36	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260630	2.68	2.68	2.37	2.4	5191600	2.4	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260630	12.79	14.21	12.41	14.05	359400	14.05	up	up	correct
LYFT.US	Lyft Inc	20260630	15.195	15.51	14.585	14.61	13317800	14.61	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260630	0.635	0.695	0.6	0.695	22214	0.695	up	up	correct
LYTS.US	LSI Industries Inc	20260630	26.66	27.04	26.435	26.58	395610	26.58	down	down	correct
LZ.US	LegalZoom.com Inc	20260630	6.06	6.175	5.955	6.13	1270400	6.13	up	up	correct
MANH.US	Manhattan Associates Inc	20260630	136.21	139.88	135.65	139.25	546500	139.25	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260630	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260630	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260630	373.57	374.57	367.38	370.59	1910800	370.59	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260630	13.64	13.93	13.28	13.89	43010200	13.89	up	up	correct
MARK.US	Remark Holdings Inc	20260630	0.0014	0.0014	0.0011	0.0012	270685	0.0012	down	down	correct
MARPS.US	Marine Petroleum Trust	20260630	4.59	4.6	4.46	4.52	6400	4.52	down	down	correct
MASS.US	908 Devices Inc	20260630	8.86	8.97	8.66	8.7	209200	8.7	down	up	incorrect
MAT.US	Mattel Inc	20260630	13.7	13.98	13.55	13.88	4722000	13.88	up	down	incorrect
MATW.US	Matthews International Corporation	20260630	26.63	26.96	26.04	26.92	287400	26.92	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260630	0.23	0.3108	0.23	0.26	116821	0.26	up	down	incorrect
MAYS.US	J.W. Mays Inc	20260630	39	39	39	39	92	39
MBIN.US	Merchants Bancorp	20260630	50.42	51.465	49.86	50	258900	50	down	down	correct
MBINN.US	Merchants Bancorp	20260630	20.24	20.355	19.51	19.6	49300	19.6	down	down	correct
MBIO.US	Mustang Bio Inc	20260630	0.66	0.702	0.66	0.702	15300	0.702	up	up	correct
MBOT.US	Microbot Medical Inc	20260630	1.9	1.98	1.88	1.95	1169159	1.95	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260630	2.99	3.05	2.35	2.79	2739300	2.79	down	down	correct
MBUU.US	Malibu Boats Inc	20260630	28.14	28.2	26.575	27.43	261800	27.43	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260630	57.17	57.58	55.21	57.42	84800	57.42	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260630	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260630	35.69	36.04	35.35	35.89	62500	35.89	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260630	25.61	26	24.975	25.82	230500	25.82	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260630	89.13	92.02	88.02	91.2	16176400	91.2	up	up	correct
MCHX.US	Marchex Inc	20260630	1.6	1.66	1.6	1.61	13200	1.61	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260630	7.78	8	7.6	7.89	113800	7.89	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260630	133.14	134.64	131.47	131.61	188300	131.61	down	down	correct
MDB.US	MongoDB Inc	20260630	334.25	339.75	332.16	335.9	1242800	335.9	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260630	526.32	545.87	520.6	536.95	393500	536.95	up	up	correct
MDIA.US	MediaCo Holding Inc	20260630	0.88	1.04	0.87	0.986	89500	0.986	up	up	correct
MDLZ.US	Mondelez International Inc	20260630	59.32	59.6	57.78	57.84	11671400	57.84	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260630	11.5	12.34	11.21	11.65	21066	11.5822	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260630	5.1	5.1	4.4	5.09	134500	5.09	down	down	correct
MDWD.US	MediWound Ltd	20260630	15.14	15.38	14.51	14.7	37100	14.7	down	up	incorrect
MDXG.US	MiMedx Group Inc	20260630	3.91	3.91	3.72	3.85	1188300	3.85	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20260630	0.4	0.429	0.4	0.411	1059800	0.411	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20260630	534	539.51	523.69	529.59	335600	529.59	down	up	incorrect
MELI.US	MercadoLibre Inc	20260630	1669.18	1702.48	1657.005	1697.39	432934	1697.39	up	up	correct
MEOH.US	Methanex Corporation	20260630	48.8	49.4	46.11	46.15	876600	46.15	down	down	correct
MERC.US	Mercer International Inc	20260630	0.66	0.67	0.64	0.66	745600	0.66
MESO.US	Mesoblast Limited	20260630	13.63	13.69	13.47	13.53	114300	13.53	down	down	correct
METC.US	Ramaco Resources Inc	20260630	12.66	13.29	12.46	13.23	2013700	13.23	up	up	correct
MFIN.US	Medallion Financial Corp	20260630	10.26	10.325	10.15	10.21	112850	10.21	down	down	correct
MGEE.US	MGE Energy Inc	20260630	80.35	82.18	79.45	81.54	554900	81.54	up	up	correct
MGNI.US	Magnite Inc	20260630	19	19.36	18.82	18.98	2453900	18.98	down	down	correct
MGNX.US	MacroGenics Inc	20260630	4.86	4.96	4.57	4.62	832393	4.62	down	down	correct
MGPI.US	MGP Ingredients Inc	20260630	16.73	17.53	16.15	17.52	371300	17.52	up	up	correct
MGRC.US	McGrath RentCorp	20260630	122.27	122.53	120.49	121.03	210200	120.535	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260630	12.62	13.63	12.42	13.51	1766000	13.51	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260630	17.8	17.85	17.45	17.45	7463	17.45	down	down	correct
MIDD.US	The Middleby Corporation	20260630	175.43	175.43	170.65	172.01	699300	172.01	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260630	9.11	9.225	8.37	8.92	68691	8.92	down	up	incorrect
MIND.US	MIND Technology Inc	20260630	4.84	4.93	4.66	4.72	111500	4.72	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260630	122.9	124.57	116.29	117.07	1115400	117.07	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260630	1.335	1.375	1.315	1.34	2263900	1.34	up	up	correct
MITK.US	Mitek Systems Inc	20260630	19.4	20.17	19.22	20.13	949400	20.13	up	up	correct
MKSI.US	MKS Instruments Inc	20260630	425.78	447.62	418.48	444.8	2230200	444.8	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260630	17.65	17.86	17.495	17.84	13900	17.84	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260630	108.78	114.56	108.76	113.49	668100	113.49	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260630	99.53	100.04	96.46	99.55	208600	99.55	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260630	5.33	5.41	5.25	5.27	3543400	5.27	down	down	correct
MLKN.US	MillerKnoll Inc	20260630	20.46	20.9	20.18	20.46	1168100	20.46
MMLP.US	Martin Midstream Partners L.P	20260630	2.22	2.31	2.17	2.31	33900	2.31	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260630	70.09	70.68	68.27	69.34	491800	69.34	down	down	correct
MMYT.US	MakeMyTrip Limited	20260630	52.94	54.43	52.01	53.29	969900	53.29	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260630	1.03	1.04	1.03	1.03	8611	1.03
MNDY.US	monday.com Ltd. Ordinary Shares	20260630	72.39	73.99	71.01	72.39	589000	72.39
MNKD.US	MannKind Corporation	20260630	4.25	4.37	4.18	4.26	6822000	4.26	up	up	correct
MNOV.US	MediciNova Inc	20260630	1.29	1.33	1.29	1.32	43400	1.32	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260630	96.41	97.98	91.9	92.59	111800	92.59	down	down	correct
MNRO.US	Monro Inc	20260630	16.9	17.27	16.39	17.11	721000	17.11	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260630	24.68	24.71	24.265	24.69	30094	24.69	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260630	25.19	25.19	25.19	25.19	1564	25.19
MNST.US	Monster Beverage Corporation	20260630	96.67	97.76	95.1	96.12	6186400	96.12	down	down	correct
MNTK.US	Montauk Renewables Inc	20260630	1.58	1.595	1.53	1.56	123800	1.56	down	down	correct
MNTS.US	Momentus Inc	20260630	7.275	7.44	6.45	6.72	3199100	6.72	down	down	correct
MNTSW.US	Momentus Inc	20260630	0.016	0.0186	0.015	0.0175	109622	0.0175	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260630	3.82	3.87	3.82	3.87	900	3.87	up	down	incorrect
MOMO.US	Momo Inc	20260630	5.82	5.85	5.76	5.8	499300	5.8	down	up	incorrect
MORN.US	Morningstar Inc	20260630	155.61	157	153.73	156.02	311900	155.5488	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260630	21	22.5	21	21.705	47400	21.705	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260630	15.23	16.43	14.91	15.32	302503	15.32	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260630	34.69	35	34.12	34.84	364981	34.84	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260630	1325.91	1388.53	1322.4	1382.36	1708700	1382.36	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260630	4.17	4.18	3.99	4.06	1243450	16.24	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260630	0.775	0.83	0.75	0.795	12100	0.795	up	up	correct
MRAM.US	Everspin Technologies Inc	20260630	22.27	24.41	22.186	24.18	1468200	24.18	up	up	correct
MRBK.US	Meridian Corporation	20260630	19.95	20.22	19.8	20.03	91100	20.03	up	up	correct
MRCY.US	Mercury Systems Inc	20260630	111.57	122.64	110.36	122.33	967200	122.33	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260630	0.332	0.347	0.315	0.318	1657100	0.318	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20260630	1.48	1.49	1.41	1.47	51700	1.47	down	down	correct
MRLN.US	Marlin Business Services Corp	20260630	4.9	5.78	4.9	5.69	2708200	5.69	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260630	1	1.03	0.95	1.03	11900	1.03	up	up	correct
MRNA.US	Moderna Inc	20260630	69.835	73.28	69.22	70.03	11805900	70.03	up	up	correct
MRTN.US	Marten Transport Ltd	20260630	17.51	17.68	17.2	17.35	575300	17.35	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260630	6.415	6.415	6.05	6.24	3633700	6.24	down	down	correct
MRVL.US	Marvell Technology Inc	20260630	278.75	300	275.5	297.89	37520100	297.8165	up	up	correct
MS.US	PO	20260630	16.91	16.98	16.84	16.97	601454	16.97	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260630	30.96	31.32	30.86	31.14	142600	31.14	up	up	correct
MSEX.US	Middlesex Water Company	20260630	56.07	57.22	55.6	56.16	183500	56.16	up	up	correct
MSFT.US	Microsoft Corporation	20260630	371.03	374.15	367.45	373.02	44945700	373.02	up	up	correct
MSGM.US	Motorsport Games Inc	20260630	4	4.05	3.55	4	158400	4
MSTR.US	MicroStrategy Incorporated	20260630	86.21	88.26	83.42	86.93	35676600	86.93	up	up	correct
MTC.US	Mmtec Inc	20260630	2.48	2.56	2.39	2.5	40000	2.5	up	up	correct
MTCH.US	Match Group Inc	20260630	38.45	38.575	37.38	38.05	4554600	37.848	down	down	correct
MTEX.US	Mannatech Incorporated	20260630	5.25	5.25	5.13	5.21	1900	5.21	down	down	correct
MTLS.US	Materialise NV	20260630	7.15	7.45	7.13	7.43	188300	7.43	up	up	correct
MTRX.US	Matrix Service Company	20260630	13.68	13.78	13.48	13.7	246700	13.7	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260630	373.56	387.87	367	380.37	2523100	380.37	up	up	correct
MU.US	Micron Technology Inc	20260630	1144.73	1168.6801	1124.66	1154.29	42152600	1154.1125	up	up	correct
MVBF.US	MVB Financial Corp	20260630	29.16	29.23	28.825	29.01	29000	29.01	down	down	correct
MVIS.US	MicroVision Inc	20260630	0.3	0.34	0.28	0.33	12356700	0.33	up	up	correct
MVST.US	Microvast Holdings Inc	20260630	1.13	1.2199	1.13	1.17	2747092	1.17	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260630	0.0046	0.0049	0.0045	0.0045	32057	0.0045	down	down	correct
MXCT.US	MaxCyte Inc.	20260630	1.26	1.26	1.2	1.23	747200	1.23	down	down	correct
MYFW.US	First Western Financial Inc	20260630	32.24	32.45	31.89	32.11	55300	32.11	down	down	correct
MYGN.US	Myriad Genetics Inc	20260630	5.85	5.93	5.55	5.71	1599200	5.71	down	down	correct
MYPS.US	Playstudios Inc	20260630	0.48	0.5232	0.4702	0.499	769359	0.499	up	down	incorrect
MYRG.US	MYR Group Inc	20260630	499.9	503.57	487.81	500.4	347900	500.4	up	up	correct
MYSZ.US	My Size Inc	20260630	0.444	0.46	0.421	0.45	70200	0.45	up	up	correct
NAII.US	Natural Alternatives International Inc	20260630	2.45	2.45	2.37	2.39	6100	2.39	down	down	correct
NATH.US	Nathan's Famous Inc	20260630	101.44	101.6	101.04	101.6	29941	101.6	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20260630	21.39	21.92	21.05	21.8	134000	21.8	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260630	1.81	1.89	1.78	1.87	803200	1.87	up	up	correct
NAVI.US	Navient Corporation	20260630	8.53	8.61	8.45	8.51	681000	8.51	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260630	170.66	171.5	168.24	168.54	1075600	168.54	down	up	incorrect
NBN.US	Northeast Bank	20260630	132.33	133.29	130.85	132.53	130200	132.53	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20260630	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260630	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260630	49.11	49.45	48.39	49.37	214100	49.37	up	down	incorrect
NBTX.US	Nanobiotix S.A	20260630	36.91	38.3	36.135	37.7	99566	37.7	up	down	incorrect
NCMI.US	National CineMedia Inc	20260630	3.79	3.9	3.77	3.8	549100	3.8	up	up	correct
NCNA.US	NuCana plc	20260630	1.61	1.62	1.52	1.52	22900	1.52	down	down	correct
NCNO.US	nCino Inc	20260630	15.53	16.41	15.53	16.35	3922600	16.35	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260630	43.31	44.35	43.3	44.12	7080	44.12	up	up	correct
NCTY.US	The9 Limited	20260630	5.15	5.24	4.86	4.9	40700	4.9	down	down	correct
NDAQ.US	Nasdaq Inc	20260630	76.99	79.25	76.55	78.82	5337300	78.82	up	up	correct
NDLS.US	Noodles & Company	20260630	15	15.12	14.61	14.95	16200	14.95	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260630	5.006	5.365	4.93	5.33	23300	5.33	up	up	correct
NDSN.US	Nordson Corporation	20260630	303.8	306.57	301.46	301.69	556500	301.69	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260630	27.74	27.91	27.4001	27.74	62605	27.4895
NEGG.US	Newegg Commerce Inc	20260630	16.83	17.09	16	16.38	110400	16.38	down	down	correct
NEO.US	NeoGenomics Inc	20260630	14.23	14.79	14.02	14.59	3529100	14.59	up	up	correct
NEOG.US	Neogen Corporation	20260630	9.07	9.29	8.69	8.99	2328600	8.99	down	down	correct
NEON.US	Neonode Inc	20260630	0.84	1.05	0.84	0.94	749800	0.94	up	up	correct
NEPH.US	Nephros Inc	20260630	3.63	3.7	3.51	3.57	4000	3.57	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260630	5.47	5.84	5.41	5.55	221300	5.55	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20260630	29.76	30.31	29.13	29.93	3152800	29.93	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20260630	15.21	15.21	14.7214	14.81	418939	14.81	down	down	correct
NEXI.US	NexImmune Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260630	7.43	7.655	7.37	7.54	2288175	7.54	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260630	14.66	14.74	14.57	14.73	296600	14.73	up	up	correct
NFE.US	New Fortress Energy Inc	20260630	0.343	0.383	0.325	0.363	4550600	0.363	up	up	correct
NFLX.US	Netflix Inc	20260630	73.59	73.75	71	71.4	49240900	71.4	down	down	correct
NHTC.US	Natural Health Trends Corp	20260630	1.71	1.79	1.69	1.77	63000	1.77	up	up	correct
NICE.US	NICE Ltd	20260630	90.5	91.47	89.28	90.85	486700	90.85	up	up	correct
NICHX.US	NICHX	20260630	25.79	25.79	25.79	25.79	0	25.79
NIU.US	Niu Technologies	20260630	1.98	2.06	1.98	2.01	162200	2.01	up	up	correct
NKSH.US	National Bankshares Inc	20260630	36.43	36.9	35.88	36.33	23600	36.33	down	down	correct
NKTR.US	Nektar Therapeutics	20260630	66.78	71.5	66.27	69.81	1845400	69.81	up	up	correct
NKTX.US	Nkarta Inc	20260630	2.87	2.885	2.74	2.83	462500	2.83	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260630	7.15	7.28	7.15	7.17	826400	7.17	up	up	correct
NMIH.US	NMI Holdings Inc	20260630	41.22	41.52	40.87	41.09	635000	41.09	down	down	correct
NMRD.US	Nemaura Medical Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260630	15.19	15.23	15.02	15.11	1029700	15.11	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260630	3.36	3.36	2.89	3.04	68000	3.04	down	down	correct
NNBR.US	NN Inc	20260630	3.65	4	3.51	3.59	9254600	3.59	down	down	correct
NNDM.US	Nano Dimension Ltd	20260630	1.42	1.46	1.41	1.45	1272871	1.45	up	up	correct
NNOX.US	Nano	20260630	1.225	1.25	1.11	1.16	2893208	1.16	down	down	correct
NODK.US	NI Holdings Inc	20260630	15.95	16.14	15.71	15.71	33205	15.71	down	down	correct
NOVT.US	Novanta Inc	20260630	157.86	163.79	156.54	162.24	450500	162.24	up	up	correct
NPCE.US	NeuroPace Inc	20260630	16.56	16.56	15.87	15.89	163200	15.89	down	up	incorrect
NRC.US	National Research Corporation	20260630	21.64	22.07	20.51	21.57	116767	21.57	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260630	9.3	9.415	9.105	9.25	777400	9.25	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260630	27.72	28.105	27.5	27.74	205924	27.74	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260630	23.94	24.88	23.5	24.26	2155900	24.26	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260630	12.67	12.67	12.67	12.67	0	12.67
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260630	12.88	12.88	12.88	12.88	0	12.88
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260630	12.88	12.88	12.88	12.88	0	12.88
NRXP.US	NRx Pharmaceuticals Inc	20260630	4	4.185	3.93	4.09	749791	4.09	up	down	incorrect
NSIT.US	Insight Enterprises Inc	20260630	119.04	122.73	116.46	121.8	487300	121.8	up	up	correct
NSPR.US	InspireMD Inc	20260630	0.7	0.72	0.68	0.7	39500	0.7
NSSC.US	Napco Security Technologies Inc	20260630	37.42	38.18	37.27	37.98	262500	37.98	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260630	16.52	16.52	15.51	15.82	16200	15.82	down	down	correct
NTAP.US	NetApp Inc	20260630	154.37	156.15	151.13	154.76	2532500	154.2914	up	up	correct
NTCT.US	NetScout Systems Inc	20260630	42.42	43.795	42.21	43.55	575841	43.55	up	up	correct
NTES.US	NetEase Inc	20260630	128.83	129.81	127.37	128.14	833900	128.14	down	down	correct
NTGR.US	NETGEAR Inc	20260630	22.93	23.46	22.635	23.35	335338	23.35	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260630	8.78	8.95	8.56	8.56	11800	8.56	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260630	16.58	16.95	16	16.92	3801600	16.92	up	up	correct
NTNX.US	Nutanix Inc	20260630	50.85	51.325	50.35	50.96	4911900	50.96	up	up	correct
NTRA.US	Natera Inc	20260630	271.45	275.24	265.389	271.45	1371600	271.45
NTRB.US	Nutriband Inc. Common Stock	20260630	3.26	3.3299	3.18	3.19	11765	3.19	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260630	1	1	1	1	100	1
NTRS.US	Northern Trust Corporation	20260630	175.94	176.46	173.74	173.84	876900	173.84	down	down	correct
NTRSO.US	Northern Trust Corporation	20260630	18.56	18.89	18.52	18.77	359300	18.77	up	up	correct
NTWK.US	NetSol Technologies Inc	20260630	4.67	4.71	4.62	4.62	23600	4.62	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20260630	123.52	123.56	123.43	123.5	1654000	123.5	down	down	correct
NUWE.US	Nuwellis Inc	20260630	3.13	3.18	2.88	3.05	124500	3.05	down	down	correct
NVAX.US	Novavax Inc	20260630	9.33	9.77	9.28	9.42	3984700	9.42	up	up	correct
NVCR.US	NovoCure Limited	20260630	15.47	15.6	14.955	15.15	1412300	15.15	down	down	correct
NVDA.US	NVIDIA Corporation	20260630	197.24	200.63	195.11	200.09	166476703	200.09	up	up	correct
NVEC.US	NVE Corporation	20260630	100	104.78	99.62	104.55	289400	104.55	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260630	518.4	552.39	518.4	542.94	572100	542.94	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20260630	10.93	11.22	10.6	10.71	7800	10.71	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260630	0.0008	0.0008	0.0008	0.0008	0	0.0008
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260630	17.5	18.28	17.36	17.92	15078700	17.92	up	up	correct
NVVE.US	Nuvve Holding Corp	20260630	0.3555	0.4342	0.3501	0.397	46559	7.146	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260630	15.07	15.19	15.015	15.16	1014216	15.16	up	up	correct
NWE.US	NorthWestern Corporation	20260630	72.55	72.63	71.57	71.62	490100	71.62	down	up	incorrect
NWFL.US	Norwood Financial Corp	20260630	31.45	32.47	30.28	32.15	28300	31.8226	up	up	correct
NWL.US	Newell Brands Inc	20260630	6.02	6.17	5.96	6.14	12665200	6.14	up	up	correct
NWPX.US	Northwest Pipe Company	20260630	149.64	150.6	147.48	149.94	224700	149.94	up	up	correct
NWS.US	News Corporation	20260630	28.43	28.695	27.78	28.06	4480576	28.06	down	down	correct
NWSA.US	News Corporation	20260630	25.16	25.4	24.6	24.83	13662500	24.83	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260630	277.19	283.37	275.8	281.03	4560900	281.03	up	up	correct
NXST.US	Nexstar Media Group Inc	20260630	170.35	180.66	169.01	178.59	974200	178.59	up	up	correct
NXTC.US	NextCure Inc	20260630	1.76	1.9	1.57	1.6	156600	1.6	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260630	0.0002	0.0002	0.0002	0.0002	137	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260630	1.67	1.7	1.61	1.69	142400	1.69	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260630	37.04	37.4	36.55	36.78	72300	36.78	down	down	correct
OCC.US	Optical Cable Corporation	20260630	20.15	22.3	19	20.97	428300	20.97	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20260630	2.56	2.64	2.5	2.56	274200	2.5117
OCFC.US	OceanFirst Financial Corp	20260630	19.4	19.625	19.29	19.53	1286545	19.53	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260630	1.75	1.81	1.7	1.74	79800	1.74	down	down	correct
OCGN.US	Ocugen Inc	20260630	1.68	1.69	1.53	1.53	11445600	1.53	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260630	11.99	12.11	11.89	11.94	893700	11.94	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260630	9.98	10.19	9.795	9.82	2450000	9.82	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260630	220.05	221.7	212.45	216.6	1972400	216.6	down	down	correct
OESX.US	Orion Energy Systems Inc	20260630	11.8	12.5699	11.435	11.69	74298	11.69	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260630	17.51	17.51	17.51	17.51	0	17.51
OFIX.US	Orthofix Medical Inc	20260630	9.73	9.73	8.94	9.14	517054	9.14	down	down	correct
OFLX.US	Omega Flex Inc	20260630	31.23	31.58	30.93	31.39	23500	31.39	up	up	correct
OFS.US	OFS Capital Corporation	20260630	3.44	3.54	3.36	3.54	37274	3.54	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260630	23.96	23.96	23.96	23.96	0	23.651
OGI.US	OrganiGram Holdings Inc	20260630	1.02	1.03	1	1.02	403600	1.02
OKTA.US	Okta Inc	20260630	131.75	137.02	130	136.45	2860200	136.45	up	up	correct
OLB.US	The OLB Group Inc	20260630	0.3844	0.4064	0.3809	0.3809	118900	0.3809	down	down	correct
OLED.US	Universal Display Corporation	20260630	86.51	87.45	85.53	86.59	520400	86.59	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260630	72.85	76.955	72.425	76.88	2939600	76.88	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260630	12.2	12.55	11.89	12.51	2468700	12.51	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260630	2.05	2.05	2.04	2.05	3173385	2.05
OM.US	Outset Medical Inc	20260630	4.31	4.515	4.1	4.32	329700	4.32	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260630	113.98	115.57	112.84	113.09	154900	113.09	down	down	correct
OMCL.US	Omnicell Inc	20260630	40.55	41.77	40.15	41.52	573800	41.52	up	up	correct
OMER.US	Omeros Corporation	20260630	9.99	10.16	9.5	9.51	1944900	9.51	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260630	0.873	0.904	0.85	0.85	506100	0.85	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260630	0.1286	0.1286	0.0961	0.0961	21959	0.0961	down	down	correct
ON.US	ON Semiconductor Corporation	20260630	88.77	95.37	88.72	94.54	19324700	94.54	up	up	correct
ONB.US	Old National Bancorp	20260630	25.77	25.96	25.65	25.9	3645900	25.9	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260630	0.94	0.97	0.92	0.95	746000	0.95	up	up	correct
ONDS.US	Ondas Holdings Inc	20260630	8.47	8.65	8.01	8.24	81521100	8.24	down	down	correct
ONEW.US	OneWater Marine Inc	20260630	11.5	11.92	10.88	11.27	82500	11.27	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20260630	31.58	43.14	31.32	35.38	113400	35.38	up	up	correct
OPBK.US	OP Bancorp	20260630	14.94	15.09	14.82	14.99	40504	14.99	up	up	correct
OPCH.US	Option Care Health Inc	20260630	21.49	21.49	20.82	20.97	2300800	20.97	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260630	4.58	4.755	4.55	4.62	80822900	4.62	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260630	5.83	5.9	5.8	5.84	27400	5.84	up	up	correct
OPK.US	OPKO Health Inc	20260630	1.51	1.53	1.48	1.5	2328609	1.5	down	up	incorrect
OPRA.US	Opera Limited	20260630	19.7	19.9999	19.67	19.83	296591	19.4438	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20260630	5.76	5.8	5.68	5.71	354100	5.71	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20260630	5.31	5.78	5.23	5.72	506200	5.72	up	up	correct
ORGN.US	Origin Materials Inc	20260630	0.94	1.01	0.94	0.99	63600	0.99	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260630	0.0032	0.0032	0.0032	0.0032	0	0.0032
ORGO.US	Organogenesis Holdings Inc	20260630	2.39	2.435	2.305	2.43	599000	2.43	up	up	correct
ORGS.US	Orgenesis Inc	20260630	0.4	0.4	0.4	0.4	0	0.4
ORIC.US	ORIC Pharmaceuticals Inc	20260630	10.16	10.925	9.9925	10.83	1665494	10.83	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260630	90.15	92.29	90.15	92.09	6458900	92.09	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260630	4.63	4.86	4.6	4.81	371242	4.81	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260630	40.72	40.98	39.95	40.83	147900	40.83	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260630	23.21	23.36	22.99	23.32	342100	23.32	up	up	correct
OSIS.US	OSI Systems Inc	20260630	214.74	221	214.04	218.7	284200	218.7	up	up	correct
OSPN.US	OneSpan Inc	20260630	14.17	14.38	13.99	14.35	446500	14.35	up	up	correct
OSS.US	One Stop Systems Inc	20260630	16.6	18.23	16.545	18.18	1119700	18.18	up	up	correct
OSUR.US	OraSure Technologies Inc	20260630	4.51	4.51	4.31	4.46	572500	4.46	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260630	27.86	28.56	27.455	28.24	750300	28.24	up	up	correct
OTEX.US	Open Text Corporation	20260630	21.9	22.31	21.79	22.15	1304600	22.15	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260630	1.69	1.717	1.54	1.59	5876700	1.59	down	down	correct
OTLY.US	Oatly Group AB	20260630	9.59	9.63	9.271	9.35	57000	9.35	down	down	correct
OTTR.US	Otter Tail Corporation	20260630	88.87	90.34	88.48	89.98	241100	89.98	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20260630	43.68	43.88	42.89	43.43	16800	43.1724	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20260630	2.7	2.835	2.64	2.69	2970300	2.69	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20260630	33.31	34.14	33.18	33.75	38800	33.75	up	down	incorrect
OWSCX.US	OWSCX	20260630	18.93	18.93	18.93	18.93	0	18.93
OXBR.US	Oxbridge Re Holdings Limited	20260630	0.9801	1.065	0.9801	1.03	13233	1.03	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20260630	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260630	8.84	8.88	8.74	8.76	685100	8.5653	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260630	24.285	24.285	24.098	24.25	1800	24.25	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20260630	24.98	25.135	24.71	24.96	43390	24.7892	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260630	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260630	1.34	1.35	1.32	1.32	1262400	1.2906	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260630	24.05	24.05	24.05	24.05	100	23.7098
OZK.US	Bank OZK	20260630	51.86	52.29	51.56	52.09	1287900	51.5965	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260630	16.272	16.272	15.9	15.9	130700	15.9	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260630	22.18	22.49	22.16	22.26	1314000	22.26	up	up	correct
PAAS.US	Pan American Silver Corp	20260630	44.86	45.09	43.73	44.79	3635500	44.79	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260630	1.73	1.75	1.61	1.68	6885100	1.68	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260630	24.09	24.43	24.09	24.27	1517200	24.27	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260630	31.94	31.94	30.98	31.4	295250	31.4	down	down	correct
PALI.US	Palisade Bio Inc	20260630	2.2	2.29	2.05	2.09	5383800	2.09	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260630	6.78	6.81	6.435	6.5	618300	6.5	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260630	327.55	342.48	327.35	341.02	9634200	341.02	up	up	correct
PASG.US	Passage Bio Inc	20260630	4.9	4.99	4.765	4.88	89400	4.88	down	down	correct
PATK.US	Patrick Industries Inc	20260630	84.63	91.12	82.35	89.78	4239000	89.78	up	up	correct
PAVM.US	PAVmed Inc	20260630	5.36	5.94	4.65	5.94	40900	5.94	up	up	correct
PAX.US	Patria Investments Limited	20260630	10.82	11.005	10.77	10.98	779100	10.98	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260630	7.09	7.13	7.07	7.12	4158500	7.12	up	up	correct
PAYS.US	PaySign Inc	20260630	8.22	8.29	8.07	8.19	702500	8.19	down	down	correct
PAYX.US	Paychex Inc	20260630	99.81	100.03	97.79	98.33	3174400	98.33	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260630	17.17	17.41	16.83	17.07	13800	17.07	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260630	16.07	16.5	15.88	15.88	12295	15.7817	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260630	0.005	0.005	0.005	0.005	0	0.005
PBYI.US	Puma Biotechnology Inc	20260630	8.11	8.25	8.1	8.11	491600	8.11
PCAR.US	PACCAR Inc	20260630	119.6	121.81	119.01	120.12	3321300	120.12	up	up	correct
PCB.US	PCB Bancorp	20260630	27.88	28.3718	27.88	28.37	28049	28.37	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260630	26	26.21	24.66	25.37	619500	25.37	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260630	1.88	2.02	1.87	1.92	44800	1.92	up	up	correct
PCT.US	PureCycle Technologies Inc	20260630	7.7	8.145	7.66	8.11	4533800	8.11	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260630	11	11	11	11	300	11
PCTTW.US	PureCycle Technologies Inc	20260630	3.39	3.39	2.01	2.86	32708	2.86	down	down	correct
PCTY.US	Paylocity Holding Corporation	20260630	103.99	106.22	102.87	104.53	458400	104.53	up	up	correct
PCVX.US	Vaxcyte Inc	20260630	57.72	59.495	56.8	58.13	2476000	58.13	up	up	correct
PCYO.US	Pure Cycle Corporation	20260630	10.93	10.93	10.68	10.71	47107	10.71	down	down	correct
PDD.US	Pinduoduo Inc	20260630	75.98	77.72	75.95	76.28	5659300	76.28	up	up	correct
PDEX.US	Pro	20260630	58.72	59.1	56.06	58.55	28878	58.55	down	down	correct
PDFS.US	PDF Solutions Inc	20260630	66.24	71.685	66.2	70.79	1159088	70.79	up	up	correct
PDLB.US	PDL Community Bancorp	20260630	19.91	20.05	19.73	19.94	67900	19.94	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260630	0.9	0.913	0.871	0.881	192700	0.881	down	down	correct
PDSKX.US	PDSKX	20260630	28.09	28.09	28.09	28.09	0	28.09
PDSRX.US	PDSRX	20260630	27.83	27.83	27.83	27.83	0	27.83
PDSYX.US	PDSYX	20260630	28.52	28.52	28.52	28.52	0	28.52
PEB.US	PH	20260630	18.26	18.26	17.5	17.54	56338	17.54	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260630	43.07	43.66	42.36	43.09	31094	43.09	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260630	37.99	38.42	37.67	38.41	255300	38.41	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260630	42	42.3	41.55	41.62	1086300	41.5138	down	down	correct
PEGA.US	Pegasystems Inc	20260630	29.98	30.19	29.29	29.97	1891600	29.94	down	down	correct
PENN.US	Penn National Gaming Inc	20260630	21.84	21.89	21.11	21.36	3227100	21.36	down	down	correct
PEP.US	PepsiCo Inc	20260630	138.81	139.14	134.94	135.4	14148300	135.4	down	down	correct
PERI.US	Perion Network Ltd	20260630	9.41	9.73	9.41	9.71	483000	9.71	up	up	correct
PESI.US	Perma	20260630	13.01	14.41	13	14.29	424900	14.29	up	up	correct
PETS.US	PetMed Express Inc	20260630	1.99	2.07	1.81	1.92	4942000	1.92	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260630	0.89	0.9	0.84	0.84	22368	0.84	down	down	correct
PETZ.US	TDH Holdings Inc	20260630	1.34	1.388	1.26	1.26	13400	1.26	down	down	correct
PFALX.US	PFALX	20260630	6.89	6.89	6.89	6.89	0	6.89
PFBC.US	Preferred Bank	20260630	104.65	106.65	104.4	106.26	151700	105.4694	up	down	incorrect
PFFLX.US	PFFLX	20260630	6.89	6.89	6.89	6.89	0	6.89
PFG.US	Principal Financial Group Inc	20260630	108.36	109.4	107.68	107.78	1209100	107.78	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260630	65.81	66.56	65.6	66.37	49300	66.37	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260630	6.89	6.89	6.89	6.89	0	6.89
PFLT.US	PennantPark Floating Rate Capital Ltd	20260630	7.52	7.57	7.45	7.48	933400	7.3932	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260630	24	24	24	24	400	23.664
PGC.US	Peapack	20260630	47.42	47.71	46.82	47.33	188700	47.33	down	down	correct
PGEN.US	Precigen Inc	20260630	5.92	5.97	5.62	5.7	4217200	5.7	down	down	correct
PGNY.US	Progyny Inc	20260630	28.68	29.21	28.62	28.83	1259700	28.83	up	up	correct
PHAR.US	Pharming Group NV	20260630	13.58	13.96	13.47	13.89	6800	13.89	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260630	11.01	11.15	10.82	10.85	665600	10.85	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260630	1.02	1.05	1.01	1.025	221100	1.025	up	up	correct
PHUN.US	Phunware Inc	20260630	1.96	2.08	1.96	2.05	121200	2.05	up	up	correct
PHVS.US	Pharvaris N.V	20260630	34.71	35.905	33.905	34.58	1030953	34.58	down	down	correct
PI.US	Impinj Inc	20260630	133.67	143.66	131.12	143.23	445800	143.23	up	up	correct
PIIVX.US	PIIVX	20260630	53.2	53.2	53.2	53.2	0	53.2
PINC.US	Premier Inc	20260630	50.09	50.09	50.0748	50.0748	406	50.0748	down	down	correct
PKBK.US	Parke Bancorp Inc	20260630	32.96	33.25	32.895	33.16	34750	32.9641	up	down	incorrect
PKOH.US	Park	20260630	38.09	38.71	38.02	38.45	50800	38.45	up	down	incorrect
PLAB.US	Photronics Inc	20260630	31.6	32.7	31.4	32.53	988200	32.53	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260630	11.41	11.65	11.15	11.4	1336500	11.4	down	down	correct
PLBC.US	Plumas Bancorp	20260630	58.28	58.65	57.5	58.44	57200	58.44	up	up	correct
PLBY.US	PLBY Group Inc	20260630	1.32	1.33	1.21	1.22	1099579	1.22	down	down	correct
PLCE.US	The Children's Place Inc	20260630	3.01	3.09	2.96	3.05	260000	3.05	up	up	correct
PLMR.US	Palomar Holdings Inc	20260630	126.51	128.999	125.05	126.39	157800	126.39	down	down	correct
PLPC.US	Preformed Line Products Company	20260630	405.56	412.13	382.44	410.56	92500	410.35	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260630	1.14	1.16	1.13	1.14	256428	1.14
PLSE.US	Pulse Biosciences Inc	20260630	29.03	29.03	27.63	27.73	291400	27.73	down	down	correct
PLTK.US	Playtika Holding Corp	20260630	3.9	3.9	3.69	3.72	1406500	3.72	down	down	correct
PLUG.US	Plug Power Inc	20260630	2.59	2.79	2.56	2.71	55845200	2.71	up	up	correct
PLUS.US	ePlus inc	20260630	81.2	83.46	79.25	83.23	199900	83.23	up	down	incorrect
PLXS.US	Plexus Corp	20260630	289	301.07	285.78	300.67	251700	300.67	up	up	correct
PMAAX.US	PMAAX	20260630	10.21	10.21	10.21	10.21	0	10.21
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260630	0.7565	0.7932	0.7186	0.77	163000	0.77	up	up	correct
PMFLX.US	PMFLX	20260630	10.21	10.21	10.21	10.21	0	10.21
PMT.US	PC	20260630	17.72	17.785	17.45	17.58	210002	17.58	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260630	20.59	20.88	20.315	20.78	40400	20.78	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260630	1.31	1.34	1.29	1.34	369700	1.34	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260630	0.93	1.05	0.89	0.96	617700	0.96	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260630	100.34	101.3864	100.02	100.88	1275300	100.88	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20260630	3.45	3.51	3.45	3.47	434100	3.4288	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260630	173.1	175.11	161.05	166.89	99000	166.89	down	down	correct
PNTG.US	The Pennant Group Inc	20260630	36.45	37.155	35.66	36.95	315500	36.95	up	up	correct
PODD.US	Insulet Corporation	20260630	156.03	157.17	152.16	152.25	1062900	152.25	down	down	correct
POLA.US	Polar Power Inc	20260630	1.8	1.86	1.8	1.81	61402	1.81	up	up	correct
POOL.US	Pool Corporation	20260630	211.62	216.3	210.24	214.9	737900	214.9	up	up	correct
POW.US	Powered Brands	20260630	30.74	31.15	30.432	30.99	76400	30.99	up	up	correct
POWI.US	Power Integrations Inc	20260630	79.6	84.01	79.49	83.76	858400	83.76	up	up	correct
POWL.US	Powell Industries Inc	20260630	284.75	288.57	279	286.36	598900	286.36	up	up	correct
POWW.US	AMMO Inc	20260630	2.34	2.34	2.21	2.28	767000	2.28	down	down	correct
POWWP.US	AMMO Inc	20260630	24.28	24.4	24.28	24.4	1200	24.4	up	up	correct
PPBT.US	Purple Biotech Ltd	20260630	1.76	1.85	1.64	1.68	128200	1.68	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260630	28.9	29.01	27.94	28.11	1362600	28.11	down	down	correct
PPIH.US	Perma	20260630	27.5	27.77	27.11	27.23	180400	27.23	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260630	3.88	4.0599	3.87	3.94	51229	3.94	up	up	correct
PPTA.US	Midas Gold Corp.	20260630	20.64	20.83	19.89	20.76	1556600	20.76	up	up	correct
PRAA.US	PRA Group Inc	20260630	18.59	19.02	18.21	18.99	517000	18.99	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260630	340.92	349.67	324.62	334.79	743700	334.79	down	down	correct
PRCH.US	Porch Group Inc	20260630	14.57	15.07	14.38	15.04	1931300	15.04	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260630	22.45	22.73	21.74	22.58	1302600	22.58	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260630	32.21	32.65	31.93	32	708500	32	down	up	incorrect
PRFX.US	PainReform Ltd	20260630	1.4	1.41	1.35	1.38	166441	1.38	down	up	incorrect
PRGS.US	Progress Software Corporation	20260630	33.6	34.36	33.21	33.58	1851900	33.58	down	down	correct
PRIM.US	Primoris Services Corporation	20260630	97.11	99.29	94.79	99.12	1308800	99.12	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260630	52.2	52.2	52.2	52.2	0	52.2
PRLD.US	Prelude Therapeutics Incorporated	20260630	4.9	5.69	4.9	5.33	829600	5.33	up	down	incorrect
PRLVX.US	PRLVX	20260630	51.14	51.14	51.14	51.14	0	51.14
PROF.US	Profound Medical Corp	20260630	6.59	6.77	6.54	6.65	76000	6.65	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20260630	17.25	17.33	17.2	17.2	4700	17.2	down	down	correct
PRPH.US	ProPhase Labs Inc	20260630	0.092	0.1048	0.091	0.092	12952	0.092
PRPL.US	Purple Innovation Inc	20260630	0.38	0.3828	0.3404	0.357	11969	8.925	down	down	correct
PRPO.US	Precipio Inc	20260630	23.86	24.98	23.86	24.76	16200	24.76	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260630	1.84	1.885	1.8	1.86	1067753	1.86	up	up	correct
PRTA.US	Prothena Corporation plc	20260630	9.96	10.04	9.75	9.79	339636	9.79	down	down	correct
PRTC.US	PureTech Health plc	20260630	18.03	18.3	17.45	18	1565	18	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260630	7.14	7.15	6.65	6.67	554900	6.67	down	down	correct
PRTS.US	CarParts.com Inc	20260630	6.45	6.7545	6.13	6.44	13263	6.44	down	down	correct
PRVA.US	Privia Health Group Inc	20260630	25.49	26.03	24.87	25.73	883200	25.73	up	up	correct
PSA.US	PQ	20260630	15.1	15.26	15.05	15.24	77741	15.24	up	up	correct
PSEC.US	Prospect Capital Corporation	20260630	2.33	2.35	2.3	2.31	3835400	2.31	down	down	correct
PSHG.US	Performance Shipping Inc	20260630	1.68	1.7	1.67	1.68	19000	1.68
PSMT.US	PriceSmart Inc	20260630	196.99	199.41	194.94	195.34	371300	195.34	down	down	correct
PSNL.US	Personalis Inc	20260630	13.63	13.7	12.8	13.4	4099100	13.4	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260630	17.32	17.32	17.32	17.32	0	17.32
PSTV.US	Plus Therapeutics Inc	20260630	4.31	4.43	4.2	4.37	164400	4.37	up	up	correct
PTC.US	PTC Inc	20260630	112.72	114.45	112.07	113.61	1953600	113.61	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260630	81.97	83.215	80.68	81.57	2375600	81.57	down	down	correct
PTEN.US	Patterson	20260630	9.63	9.74	9.13	9.18	13427400	9.18	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260630	122.04	124.715	119.57	122.58	560900	122.58	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20260630	0.392	0.392	0.392	0.392	0	0.392
PTLO.US	Portillo's Inc. Class A Common Stock	20260630	4.72	4.76	4.6	4.74	956800	4.74	up	up	correct
PTON.US	Peloton Interactive Inc	20260630	5.74	5.935	5.695	5.91	7942500	5.91	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260630	0.006	0.007	0.005	0.005	422400	0.005	down	down	correct
PUBM.US	PubMatic Inc	20260630	12.93	13.25	12.88	13.12	557800	13.12	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260630	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260630	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260630	1.57	1.7	1.57	1.7	15200	1.7	up	up	correct
PWP.US	Perella Weinberg Partners	20260630	15.5	16.39	15.39	15.96	1310800	15.96	up	up	correct
PXLW.US	Pixelworks Inc	20260630	5.93	6.28	5.92	6.24	44500	6.24	up	up	correct
PXS.US	Pyxis Tankers Inc	20260630	4.2	4.23	4.1	4.16	31100	4.16	down	up	incorrect
PYPD.US	PolyPid Ltd	20260630	4.99	5.1	4.91	5.08	283600	5.08	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20260630	44.57	44.57	42.26	43.18	14229600	43.18	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20260630	2.49	3.4	2.43	3.01	7088500	3.01	up	up	correct
PZZA.US	Papa John's International Inc	20260630	35.73	36.87	35.57	36.77	648500	36.77	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260630	188.99	193.5	183.5	184.79	22056100	184.79	down	down	correct
QCRH.US	QCR Holdings Inc	20260630	96.86	97.58	96.08	97.35	111990	97.35	up	up	correct
QDEL.US	Quidel Corporation	20260630	18.13	18.28	16.94	17.52	1688400	17.52	down	down	correct
QFIN.US	360 DigiTech Inc	20260630	15.6	15.87	15.29	15.81	1197900	15.81	up	up	correct
QH.US	Quhuo Limited	20260630	5.97	6.61	5.75	6.61	68700	6.61	up	up	correct
QLYS.US	Qualys Inc	20260630	129.61	141.52	129.48	137.49	1867000	137.49	up	up	correct
QMCO.US	Quantum Corporation	20260630	11.83	11.83	10.69	11	1031600	11	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260630	4.56	4.98	4.48	4.84	119400	4.84	up	up	correct
QNST.US	QuinStreet Inc	20260630	14.46	14.84	14.46	14.65	507511	14.65	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260630	29.31	30.47	29.17	30.14	402400	30.14	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260630	1.25	1.28	1.21	1.26	17000	1.26	up	up	correct
QRVO.US	Qorvo Inc	20260630	93.11	95.02	92.88	93.27	1058200	93.27	up	up	correct
QSI.US	Quantum	20260630	0.88	0.917	0.87	0.885	3187200	0.885	up	up	correct
QTRX.US	Quanterix Corporation	20260630	4.48	4.5	4.115	4.32	947400	4.32	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260630	9.69	9.88	9.44	9.7	11542000	9.7	up	up	correct
QUIK.US	QuickLogic Corporation	20260630	19.07	20.385	19.04	19.97	285339	19.97	up	up	correct
QURE.US	uniQure N.V	20260630	47	47.62	45.76	46.06	2048600	46.06	down	down	correct
RAIL.US	FreightCar America Inc	20260630	9.86	9.9	9.49	9.74	235700	9.74	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260630	2.44	2.48	1.9	2.07	285800	2.07	down	down	correct
RAM.US	Aries I Acquisition Corp	20260630	24.81	26.22	24.58	26	11135000	26	up	up	correct
RAND.US	Rand Capital Corporation	20260630	10.2	10.2	10.2	10.2	744	10.2
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260630	0.75	0.768	0.748	0.76	212900	0.76	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260630	31.01	35	30.477	33.39	6939200	33.39	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20260630	3.37	3.37	3.27	3.27	35300	3.27	down	up	incorrect
RBB.US	RBB Bancorp	20260630	27.27	27.44	27.12	27.415	203300	27.415	up	up	correct
RBBN.US	Ribbon Communications Inc	20260630	2.24	2.35	2.22	2.34	613500	2.34	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260630	90.3	91.085	89.44	90.43	158161	90.43	up	up	correct
RBCN.US	Rubicon Technology Inc	20260630	5.51	5.8	5.51	5.8	2400	5.8	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260630	17.48	17.48	17.3	17.3099	30734	12.3908	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260630	10.77	11.29	10.33	10.65	18753000	10.65	down	down	correct
RCEL.US	AVITA Medical Inc	20260630	4.25	4.25	4.01	4.13	145600	4.13	down	down	correct
RCILX.US	RCILX	20260630	8.89	8.89	8.89	8.89	0	8.89
RCKT.US	Rocket Pharmaceuticals Inc	20260630	3.4	3.48	3.32	3.42	2009500	3.42	up	up	correct
RCKY.US	Rocky Brands Inc	20260630	41.43	41.98	40.495	41.24	104277	41.24	down	down	correct
RCMT.US	RCM Technologies Inc	20260630	28.5	28.7	27.49	28.23	37500	28.23	down	down	correct
RCON.US	Recon Technology Ltd	20260630	0.43	0.43	0.38	0.4	52300	0.4	down	down	correct
RDCM.US	RADCOM Ltd	20260630	13.82	14.23	13.81	14.1	133300	14.1	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260630	0.86	0.915	0.828	0.845	48000	0.845	down	down	correct
RDI.US	Reading International Inc	20260630	1.33	1.33	1.28	1.28	22800	1.28	down	down	correct
RDIB.US	Reading International Inc	20260630	8.51	8.51	8.51	8.51	142	8.51
RDNT.US	RadNet Inc	20260630	59.05	61.95	58.24	61.67	810500	61.67	up	up	correct
RDVT.US	Red Violet Inc	20260630	64.17	64.17	62.41	63.72	216000	63.72	down	down	correct
RDWR.US	Radware Ltd	20260630	29.8	31	29.8	30.86	161000	30.86	up	up	correct
REAL.US	The RealReal Inc	20260630	12.1	12.1	11.68	11.79	2893900	11.79	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260630	1.87	1.88	1.815	1.82	3005301	1.82	down	down	correct
REE.US	REE Automotive Ltd.	20260630	0.2	0.227	0.192	0.196	147800	0.196	down	down	correct
REED.US	Reed's Inc	20260630	1.32	1.32	1.27	1.27	13300	1.27	down	down	correct
REFR.US	Research Frontiers Incorporated	20260630	0.55	0.59	0.52	0.52	171400	0.52	down	down	correct
REG.US	Regency Centers Corporation	20260630	80.74	80.75	79.66	79.74	1519800	79.74	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260630	630.95	634.06	622.29	623.54	820900	623.54	down	down	correct
REKR.US	Rekor Systems Inc	20260630	0.652	0.695	0.652	0.695	1315100	0.695	up	up	correct
RELL.US	Richardson Electronics Ltd	20260630	18.4	19.16	18.18	19.01	214200	19.01	up	down	incorrect
RELY.US	Remitly Global Inc. Common Stock	20260630	22.84	22.971	22.355	22.41	3327300	22.41	down	up	incorrect
REPL.US	Replimune Group Inc	20260630	12	12.5	10.97	11.07	4327300	11.07	down	down	correct
RETO.US	ReTo Eco	20260630	2.53	2.6999	2.5152	2.5152	1631	2.5152	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260630	26.97	27.01	26.49	26.85	1632700	26.85	down	down	correct
RFIL.US	RF Industries Ltd	20260630	21.29	21.92	20.5	21.21	281317	21.21	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260630	6.01	6.88	5.8	6.09	447700	6.09	up	up	correct
RGCO.US	RGC Resources Inc	20260630	23.96	24.35	23.59	23.9	8900	23.7037	down	down	correct
RGEN.US	Repligen Corporation	20260630	136.59	138.85	134.01	136.44	1106100	136.44	down	down	correct
RGLD.US	Royal Gold Inc	20260630	201.43	203.05	197.45	199.61	712500	199.133	down	down	correct
RGNX.US	REGENXBIO Inc	20260630	11.85	12.26	11.63	11.98	1617500	11.98	up	up	correct
RGP.US	Resources Connection Inc	20260630	4.38	4.45	4.1825	4.25	410683	4.25	down	up	incorrect
RIBT.US	RiceBran Technologies	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260630	26.99	27.53	26.76	27.32	47300	27.32	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260630	39.12	40.2	38.72	39.12	345174	39.12
RILY.US	B. Riley Financial Inc	20260630	8.12	8.52	8.03	8.04	756200	8.04	down	down	correct
RILYN.US	B. Riley Financial Inc	20260630	24.98	24.98	24.87	24.92	132900	24.5163	down	down	correct
RILYP.US	B. Riley Financial Inc	20260630	13.77	14.26	13.77	14.11	10900	14.11	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260630	20.75	21.09	20.1	20.42	76000	20.053	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260630	18.58	18.77	18.04	18.32	123172	18.0069	down	down	correct
RIOT.US	Riot Blockchain Inc	20260630	27.35	27.53	26.3	27.38	16741000	27.38	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260630	16.605	17.55	16.39	17.35	31373700	17.35	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260630	0.71	0.71	0.665	0.679	20400	0.679	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260630	97.2	104.16	95.64	101.65	32812600	101.65	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260630	19.73	19.87	18.66	18.71	5799100	18.71	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260630	6.95	7.1	6.785	6.92	2320474	6.92	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260630	16.17	16.22	15.87	16	25800	16	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260630	16.09	16.09	15.69	15.88	78900	15.88	down	down	correct
RMBS.US	Rambus Inc	20260630	123.27	133.67	121.66	132.74	3555600	132.74	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260630	0.86	1.01	0.86	0.89	333900	0.89	up	up	correct
RMNI.US	Rimini Street Inc	20260630	4.27	4.28	4.145	4.26	557000	4.26	down	down	correct
RMR.US	The RMR Group Inc	20260630	20.66	20.79	20.47	20.53	133100	20.0824	down	down	correct
RMTI.US	Rockwell Medical Inc	20260630	0.572	0.5817	0.55	0.5505	67153	5.505	down	down	correct
RNA.US	Avidity Biosciences Inc	20260630	13.67	13.8	13.22	13.45	316750	13.45	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260630	5.15	6.3	4.9671	6.21	51677	6.21	up	up	correct
RNST.US	Renasant Corporation	20260630	42.54	42.98	42.28	42.54	1008600	42.54
RNW.US	Renew Energy Global PLC	20260630	6.28	6.4	6.23	6.25	1119000	6.25	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260630	0.0043	0.0043	0.0026	0.0033	48654	0.0033	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20260630	0.97	0.989	0.955	0.98	216300	0.98	up	down	incorrect
ROAD.US	Construction Partners Inc	20260630	120.11	120.845	118.16	118.77	475900	118.77	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20260630	44.66	45.2	44.07	45.1	266700	45.1	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260630	34.775	35.9	34.765	35.39	6160100	35.39	up	up	correct
ROKU.US	Roku Inc	20260630	135.75	138.58	135.75	138.14	3714300	138.14	up	up	correct
ROOT.US	Root Inc	20260630	57.23	57.5	55	55.92	171500	55.92	down	down	correct
ROST.US	Ross Stores Inc	20260630	208.47	213.12	205.92	212.85	3011000	212.85	up	up	correct
RPAY.US	Repay Holdings Corporation	20260630	4.24	4.34	4.175	4.2	841500	4.2	down	down	correct
RPD.US	Rapid7 Inc	20260630	7.71	8.145	7.63	8.1	1652500	8.1	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260630	1.74	1.745	1.68	1.73	250900	1.73	down	down	correct
RPRX.US	Royalty Pharma plc	20260630	57.14	57.22	56.05	56.07	2572500	56.07	down	down	correct
RRBI.US	Red River Bancshares Inc	20260630	91.16	91.95	90.66	91.28	48600	91.28	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260630	7.74	8.26	7.57	7.99	524900	7.99	up	up	correct
RRR.US	Red Rock Resorts Inc	20260630	65.64	65.64	64.075	65.06	584700	65.06	down	down	correct
RSSS.US	Research Solutions Inc	20260630	2.28	2.36	2.28	2.32	18500	2.32	up	up	correct
RSVR.US	Reservoir Media Inc	20260630	10.2	10.34	9.89	9.89	154300	9.89	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20260630	0.16	0.17	0.16	0.17	1200	0.17	up	up	correct
RUN.US	Sunrun Inc	20260630	14.13	14.35	13.35	13.38	13007700	13.38	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260630	72.25	73.04	71.2	72.99	805300	72.99	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260630	76.23	76.54	74.79	76.5	69100	76.5	up	up	correct
RVMD.US	Revolution Medicines Inc	20260630	189.53	193.095	184.58	187.28	4000600	187.28	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260630	0.651	0.66	0.62	0.6291	33382	0.6291	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260630	5.34	5.53	5.29	5.43	174400	5.4094	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260630	5.5	5.68	5.5	5.61	471700	5.61	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260630	3.678	3.72	3.57	3.67	23160000	3.67	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260630	5.15	5.15	4.725	4.82	1823272	4.82	down	down	correct
RXT.US	Rackspace Technology Inc	20260630	6.39	6.74	6.221	6.53	11103750	6.53	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260630	63.97	64.9	63.44	64.75	1246318	64.75	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260630	110.28	113.23	108.99	111.03	990700	111.03	up	up	correct
RZLT.US	Rezolute Inc	20260630	5.12	5.31	4.98	5.2	3368000	5.2	up	up	correct
SABR.US	Sabre Corporation	20260630	2.09	2.13	2.05	2.09	3471900	2.09
SABS.US	SAB Biotherapeutics Inc	20260630	3.9	4.01	3.865	3.9	413800	3.9
SABSW.US	SAB Biotherapeutics Inc	20260630	0.0128	0.0128	0.0128	0.0128	5278	0.0128
SAFT.US	Safety Insurance Group Inc	20260630	75.13	75.13	74.2	74.86	88900	74.86	down	down	correct
SAIA.US	Saia Inc	20260630	425.71	426.97	411.74	421.16	304400	421.16	down	down	correct
SALM.US	Salem Media Group Inc	20260630	0.97	0.975	0.9695	0.975	22453	0.975	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260630	10.26	10.32	10.01	10.11	45400	10.11	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20260630	3.45	3.57	3.415	3.49	2350000	3.49	up	down	incorrect
SANM.US	Sanmina Corporation	20260630	240.5	254.81	239.49	253.08	667800	253.08	up	down	incorrect
SANW.US	S&W Seed Company	20260630	0.03	0.03	0.03	0.03	115	0.03
SBAC.US	SBA Communications Corporation	20260630	177.94	179.84	174.16	176.46	1268900	176.46	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260630	33.03	33.51	32.66	33.25	1162900	33.25	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260630	4.81	4.89	4.72	4.8	7363200	4.8	down	down	correct
SBFG.US	SB Financial Group Inc	20260630	24.5	25.67	24.12	25.27	65400	25.27	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260630	13.95	14.38	13.7401	14.25	493699	14.25	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260630	24.86	25.16	24.6647	24.97	1147734	24.97	up	up	correct
SBNY.US	Signature Bank	20260630	0.45	0.45	0.45	0.45	200	0.45
SBRA.US	Sabra Health Care REIT Inc	20260630	19.44	19.88	19.32	19.51	2656000	19.51	up	up	correct
SBSI.US	Southside Bancshares Inc	20260630	34.79	35.25	34.61	35.19	111300	35.19	up	up	correct
SBUX.US	Starbucks Corporation	20260630	103.98	104.58	102.13	102.19	7140000	102.19	down	down	correct
SCHL.US	Scholastic Corporation	20260630	45.74	46.95	45.51	46	320100	46	up	up	correct
SCKT.US	Socket Mobile Inc	20260630	0.56	0.64	0.56	0.6	567300	0.6	up	up	correct
SCOR.US	comScore Inc	20260630	7	7.5	7	7.38	13391	7.38	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260630	0.0006	0.0006	0.0006	0.0006	0	0.0006
SCSC.US	ScanSource Inc	20260630	51.15	52.42	51.15	52.09	183958	52.09	up	up	correct
SCVL.US	Shoe Carnival Inc	20260630	15.45	15.5	14.79	14.83	787968	14.6629	down	down	correct
SCYX.US	SCYNEXIS Inc	20260630	3.88	4.22	3.88	4.07	128799	4.07	up	up	correct
SDGR.US	Schrödinger Inc	20260630	17.14	17.82	15.94	16.25	2721800	16.25	down	up	incorrect
SEAC.US	SeaChange International Inc	20260630	5	5	5	5	0	5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260630	6.39	6.61	6.046	6.52	170700	6.52	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20260630	0.041	0.041	0.041	0.041	700	0.041
SEDG.US	SolarEdge Technologies Inc	20260630	59.815	60.94	56.27	58.44	4320600	58.44	down	up	incorrect
SEED.US	Origin Agritech Limited	20260630	1.05	1.06	0.99	1.06	8800	1.06	up	up	correct
SEER.US	Seer Inc	20260630	1.67	1.695	1.66	1.66	169094	1.66	down	down	correct
SEIC.US	SEI Investments Company	20260630	86.59	88.12	86.11	87.71	564900	87.71	up	up	correct
SELF.US	Global Self Storage Inc	20260630	5.2	5.29	5.1	5.24	40200	5.24	up	up	correct
SENEA.US	Seneca Foods Corporation	20260630	172.26	174.44	168.75	173.94	94400	173.94	up	up	correct
SENEB.US	Seneca Foods Corporation	20260630	158.5	158.5	158.5	158.5	98	158.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260630	1.78	1.915	1.77	1.82	39800	1.82	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260630	42.6	43.11	42.52	43.11	12237	43.11	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260630	86.55	88.06	86.31	86.75	424100	86.37	up	up	correct
SFIX.US	Stitch Fix Inc	20260630	4.36	4.4	4.08	4.11	1658800	4.11	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260630	80.94	85.31	80.94	84.58	2073800	84.58	up	up	correct
SFNC.US	Simmons First National Corporation	20260630	22.68	22.78	22.59	22.65	1424500	22.65	down	down	correct
SFST.US	Southern First Bancshares Inc	20260630	61	61.37	60.25	61.1	135700	61.1	up	up	correct
SGA.US	Saga Communications Inc	20260630	8.76	9.14	8.69	9.07	21400	9.07	up	up	correct
SGC.US	Superior Group of Companies Inc	20260630	13.2	13.23	12.85	13.12	30600	13.12	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260630	5.85	5.85	5.34	5.42	117700	5.42	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260630	12.44	12.905	12.43	12.65	2029400	12.65	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260630	0.074	0.074	0.074	0.074	0	0.074
SGRP.US	SPAR Group Inc	20260630	0.86	0.88	0.8	0.83	36500	0.83	down	up	incorrect
SGRY.US	Surgery Partners Inc	20260630	16.52	16.89	16.32	16.8	1234600	16.8	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20260630	23.05	23.0699	22.375	22.95	143787	22.95	down	up	incorrect
SHC.US	Sotera Health Company	20260630	17.62	17.805	17.29	17.75	2012000	17.75	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260630	15.62	15.72	15.03	15.08	479400	15.08	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260630	13.61	13.72	13.19	13.43	430900	13.43	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260630	9.71	10.18	9.6	9.9	4199600	9.9	up	up	correct
SHO.US	PI	20260630	21.1	21.25	21.1	21.25	6145	21.25	up	up	correct
SHOO.US	Steven Madden Ltd	20260630	42.3	42.48	41.44	42.1	1248700	42.1	down	down	correct
SIBN.US	SI	20260630	16.72	16.74	15.75	16.32	1638129	16.32	down	down	correct
SIEB.US	Siebert Financial Corp	20260630	1.68	1.68	1.61	1.65	66326	1.65	down	down	correct
SIFY.US	Sify Technologies Limited	20260630	16.14	16.78	16.03	16.61	76700	16.61	up	up	correct
SIGA.US	SIGA Technologies Inc	20260630	3.62	3.75	3.56	3.64	1099500	3.64	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260630	97.55	97.87	96.38	97.01	696200	97.01	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260630	16.12	16.14	15.76	15.76	50000	15.76	down	down	correct
SILC.US	Silicom Ltd	20260630	50.84	52.95	46.38	47.94	424500	47.94	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260630	332.25	341	328	333.33	589800	333.33	up	up	correct
SINT.US	Sintx Technologies Inc	20260630	1.85	1.91	1.85	1.87	30100	1.87	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260630	29.03	29.77	28.85	29.54	4405600	29.54	up	up	correct
SISI.US	Shineco Inc	20260630	0.002	0.002	0.002	0.002	0	0.002
SITM.US	SiTime Corporation	20260630	710.47	757.8	707.49	745.56	536900	745.56	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260630	0.862	0.87	0.757	0.78	50400	0.78	down	down	correct
SKIN.US	The Beauty Health Company	20260630	0.698	0.717	0.683	0.693	559700	0.693	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260630	1.13	1.13	1.07	1.11	138400	1.11	down	down	correct
SKYT.US	SkyWater Technology Inc	20260630	35.79	35.79	34.41	34.82	680971	34.82	down	down	correct
SKYW.US	SkyWest Inc	20260630	98.4	101.05	98.25	99.33	400700	99.33	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260630	219.22	219.69	217.25	218.56	436000	218.56	down	down	correct
SLDB.US	Solid Biosciences Inc	20260630	9.5	10.41	9.38	9.99	2367808	9.99	up	up	correct
SLGL.US	Sol	20260630	73.03	75.6	70.85	74.14	30600	74.14	up	up	correct
SLGN.US	Silgan Holdings Inc	20260630	46.03	46.84	45.3	46.39	952700	46.39	up	up	correct
SLM.US	SLM Corporation	20260630	26.06	26.14	25.78	25.94	3694700	25.94	down	down	correct
SLMBP.US	SLM Corporation	20260630	74.55	74.6	73.84	73.9	21300	73.9	down	down	correct
SLN.US	Silence Therapeutics plc	20260630	10.72	11.05	10.33	10.98	556700	10.98	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260630	4.18	4.18	3.955	4.05	14312	4.05	down	down	correct
SLNH.US	Soluna Holdings Inc	20260630	1.4	1.43	1.34	1.35	10226300	1.35	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260630	11.13	11.315	10.55	10.61	37200	10.61	down	down	correct
SLP.US	Simulations Plus Inc	20260630	18.34	18.68	18.27	18.31	872600	18.31	down	down	correct
SLRC.US	SLR Investment Corp	20260630	12.47	12.55	12.37	12.37	416100	12.37	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260630	15.18	15.88	13.34	14.76	21628800	14.76	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260630	75.72	76.77	75.49	76.21	151000	76.21	up	up	correct
SMBK.US	SmartFinancial Inc	20260630	47.15	47.17	46.74	46.92	82400	46.92	down	down	correct
SMCI.US	Super Micro Computer Inc	20260630	28.42	29.91	28.17	29.33	56264000	29.33	up	up	correct
SMID.US	Smith	20260630	29.68	29.88	28.92	29	30000	29	down	down	correct
SMIT.US	Schmitt Industries Inc	20260630	0.0277	0.0277	0.0277	0.0277	0	0.0277
SMMT.US	Summit Therapeutics Inc	20260630	14.32	14.89	14.31	14.57	5320500	14.57	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20260630	13.11	13.435	13.08	13.28	1607000	13.28	up	up	correct
SMSI.US	Smith Micro Software Inc	20260630	2.78	2.78	2.62	2.68	72600	2.68	down	down	correct
SMTC.US	Semtech Corporation	20260630	156.24	165.13	154.01	161.85	2664900	161.85	up	up	correct
SMTI.US	Sanara MedTech Inc	20260630	24.5	24.6	23.35	23.59	45600	23.59	down	down	correct
SNAX.US	Stryve Foods Inc	20260630	0.0004	0.0004	0.0004	0.0004	0	0.0004
SNBR.US	Sleep Number Corporation	20260630	0.0255	0.046	0.012	0.0235	3651556	0.0235	down	down	correct
SND.US	Smart Sand Inc	20260630	5.04	5.315	4.955	5.01	807800	5.01	down	down	correct
SNDL.US	Sundial Growers Inc	20260630	1.38	1.382	1.35	1.35	1232100	1.35	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260630	21.98	22.335	21.62	21.86	2474200	21.86	down	down	correct
SNES.US	SenesTech Inc	20260630	1.44	1.55	1.44	1.49	125600	1.49	up	up	correct
SNEX.US	StoneX Group Inc	20260630	117.6951	121.3401	114.2601	118.5	1848331	79	up	up	correct
SNFCA.US	Security National Financial Corporation	20260630	9.2571	9.3762	9.1667	9.2286	30403	8.7891	down	down	correct
SNGX.US	Soligenix Inc	20260630	0.4	0.41	0.4	0.4	323000	0.4
SNOA.US	Sonoma Pharmaceuticals Inc	20260630	1.25	1.26	1.19	1.23	481800	1.23	down	down	correct
SNPS.US	Synopsys Inc	20260630	441.99	449.57	441.3	446.07	2078700	446.07	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260630	23.58	26.12	22.45	25	123396	25	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260630	1.94	2.02	1.89	1.93	27800	1.93	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260630	2.02	2.07	2	2.02	17700	2.02
SNY.US	Sanofi	20260630	43.08	43.13	42.45	42.66	2882900	42.66	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260630	18.1	18.24	17.715	17.93	74330600	17.93	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260630	8.725	8.725	8.725	8.725	0	8.725
SOHON.US	Sotherly Hotels Inc	20260630	8.11	8.11	8.11	8.11	0	8.11
SOHOO.US	Sotherly Hotels Inc	20260630	3.16	3.16	3.16	3.16	0	3.16
SOHU.US	Sohu.com Limited	20260630	12.31	12.76	12.11	12.12	66500	12.12	down	down	correct
SONM.US	Sonim Technologies Inc	20260630	5.55	5.55	4.975	5.15	14200	5.15	down	down	correct
SONO.US	Sonos Inc	20260630	13.45	13.84	13.25	13.53	2585500	13.53	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20260630	0.038	0.0438	0.0341	0.04	5392	0.04	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260630	5.98	6.3	5.7	5.77	744027	5.77	down	down	correct
SOTK.US	Sono	20260630	5.4	6.2363	5.4	6.12	141075	6.12	up	up	correct
SPCB.US	SuperCom Ltd	20260630	10.99	12.4	10.96	11.44	143000	11.44	up	up	correct
SPFI.US	South Plains Financial Inc	20260630	43.29	43.61	42.98	43.085	113500	43.085	down	down	correct
SPOK.US	Spok Holdings Inc	20260630	10.45	10.45	10.2	10.24	193004	10.24	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260630	55.32	56.8	53.49	54	104000	54	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260630	2.26	2.285	2.2	2.21	435200	2.21	down	down	correct
SPSC.US	SPS Commerce Inc	20260630	57.22	57.96	56.8	57.17	533800	57.17	down	down	correct
SPT.US	Sprout Social Inc	20260630	7.55	7.72	7.42	7.55	1031400	7.55
SPWH.US	Sportsman's Warehouse Holdings Inc	20260630	1.34	1.365	1.31	1.33	146300	1.33	down	down	correct
SPWR.US	SunPower Corporation	20260630	0.65	0.756	0.641	0.687	4905000	0.687	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260630	2.39	2.515	2.39	2.515	4800	2.515	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260630	5.6	5.6	5.6	5.6	0	5.6
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260630	15	15.16	14.67	14.97	1604100	14.97	down	down	correct
SRAX.US	SRAX Inc	20260630	0.0008	0.0008	0.0008	0.0008	250	0.0008
SRCE.US	1st Source Corporation	20260630	81.95	82.1	81.02	81.58	127400	81.58	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260630	0.0004	0.0006	0.0004	0.0006	21148	0.0006	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260630	17.5	18.19	16.9	17.97	4213700	17.97	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260630	60.91	60.91	60.91	60.91	0	60.91
SRRK.US	Scholar Rock Holding Corporation	20260630	55.32	56.05	54.59	55	1688100	55	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260630	3.09	3.09	3.02	3.02	27000	3.02	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260630	25.92	26.63	25.4	25.95	186500	25.95	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260630	0.017	0.017	0.017	0.017	1000	0.017
SSB.US	South State Corporation	20260630	99.66	100.51	99.5	99.9	658200	99.9	up	up	correct
SSBI.US	Summit State Bank	20260630	13.72	13.917	13.52	13.56	11094	13.56	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260630	0.12	0.12	0.1	0.1	1100	0.1	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260630	62.5	63.41	61.4	62.05	2073000	62.05	down	down	correct
SSP.US	The E.W. Scripps Company	20260630	2.89	2.89	2.73	2.77	445100	2.77	down	down	correct
SSRM.US	SSR Mining Inc	20260630	28.48	28.5	27.24	28.28	3087700	28.28	down	down	correct
SSSS.US	SuRo Capital Corp	20260630	12.77	12.9422	12.53	12.54	209681	12.54	down	down	correct
SSTI.US	ShotSpotter Inc	20260630	8.79	9.12	8.5	9.05	98400	9.05	up	up	correct
SSYS.US	Stratasys Ltd	20260630	8.17	8.61	8.17	8.56	685600	8.56	up	up	correct
STAA.US	STAAR Surgical Company	20260630	29.27	29.49	28.41	28.69	647200	28.69	down	down	correct
STAB.US	Statera Biopharma Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
STBA.US	S&T Bancorp Inc	20260630	48.95	49.14	48.23	49.08	191400	49.08	up	up	correct
STEP.US	StepStone Group Inc	20260630	40.38	41.77	39.9	41.36	1581300	41.36	up	up	correct
STGW.US	MDC Partners Inc	20260630	6.94	7.47	6.88	7.43	1593200	7.43	up	up	correct
STIM.US	Neuronetics Inc	20260630	1.36	1.4	1.285	1.3	468600	1.3	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260630	2.03	2.148	1.92	2.01	55357	2.01	down	down	correct
STLD.US	Steel Dynamics Inc	20260630	235.54	236.12	228.97	229.46	1404600	229.46	down	down	correct
STNE.US	StoneCo Ltd	20260630	10.89	10.92	10.72	10.84	2527500	10.84	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20260630	32.9	33.2	31.875	32.72	3369100	32.72	down	up	incorrect
STRA.US	Strategic Education Inc	20260630	76.99	77.58	76.48	76.62	217100	76.62	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260630	80.99	85	80.5201	84.86	5220106	84.379	up	up	correct
STRL.US	Sterling Construction Company Inc	20260630	810	845	796	839.36	640900	839.36	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260630	0.4	0.41	0.4	0.41	81000	0.41	up	up	correct
STRO.US	Sutro Biopharma Inc	20260630	33.45	33.625	32.24	33.2	344488	33.2	down	down	correct
STRR.US	Star Equity Holdings Inc	20260630	11.19	11.19	10.66	10.66	1900	10.66	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260630	9.7	9.7	9.7	9.7	400	9.7
STRS.US	Stratus Properties Inc	20260630	28.77	29.08	28.7	28.75	38400	23.2318	down	down	correct
STRT.US	Strattec Security Corporation	20260630	81.77	81.87	79.23	81.45	122000	81.45	down	down	correct
STTK.US	Shattuck Labs Inc	20260630	6.85	7.41	6.63	6.94	1897700	6.94	up	up	correct
STX.US	Seagate Technology Holdings plc	20260630	967.96	998.49	939.47	965	4187700	965	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260630	8.16	8.21	7.83	7.9	152700	7.9	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260630	46.64	47.08	46	46.51	1146300	46.51	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260630	0.341	0.399	0.339	0.361	255100	0.361	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260630	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260630	1.69	1.765	1.655	1.69	2278040	8.4009
SVRA.US	Savara Inc	20260630	6.05	6.235	5.96	6.16	2144100	6.16	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260630	0.02	0.02	0.02	0.02	49	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260630	2.17	2.24	2.151	2.23	24000	2.23	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260630	0.022	0.0299	0.022	0.026	1160	0.026	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260630	15.4	15.69	14.96	15.04	863400	14.91	down	down	correct
SWIM.US	Latham Group Inc	20260630	6.39	6.53	6.3	6.47	1391400	6.47	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260630	67.25	69.4	67.02	67.8	4960100	67.8	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260630	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260630	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260630	2.13	2.18	2.07	2.11	27100	2.11	down	down	correct
SY.US	So	20260630	1.45	1.57	1.4	1.48	571300	1.48	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260630	75.77	76.59	75.25	76.47	199700	76.47	up	up	correct
SYBX.US	Synlogic Inc	20260630	0.701	0.701	0.701	0.701	10137	0.701
SYNA.US	Synaptics Incorporated	20260630	118.02	125.2	117.63	124.23	2363600	124.23	up	up	correct
SYPR.US	Sypris Solutions Inc	20260630	2.34	2.56	2.34	2.43	43300	2.43	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260630	0.0001	0.0001	0.0001	0.0001	4086	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260630	10.5	10.5	10.5	10.5	2000	10.5
TACO.US	Del Taco Restaurants Inc	20260630	10.45	10.54	10.45	10.49	249800	10.49	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260630	5.3	6.02	5.28	5.84	110900	5.84	up	up	correct
TAIT.US	Taitron Components Incorporated	20260630	1.53	1.71	1.48	1.62	37778	1.62	up	up	correct
TAKMX.US	TAKMX	20260630	8.07	8.07	8.07	8.07	0	8.07
TALK.US	Talkspace Inc	20260630	5.19	5.2	5.19	5.2	2191000	5.2	up	up	correct
TALKW.US	Talkspace Inc	20260630	0.0035	0.0035	0.0035	0.0035	0	0.0035
TANH.US	Tantech Holdings Ltd	20260630	0.42	0.422	0.37	0.38	74700	0.38	down	down	correct
TAOP.US	Taoping Inc	20260630	1.59	1.59	1.29	1.46	3700	1.46	down	down	correct
TARA.US	Protara Therapeutics Inc	20260630	4.01	4.055	3.79	3.82	2163700	3.82	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20260630	61.95	64.22	60.73	62.94	1447800	62.94	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260630	4.72	4.76	4.525	4.68	730734	4.68	down	down	correct
TATT.US	TAT Technologies Ltd	20260630	46.64	48.89	46.64	48.23	185800	48.23	up	up	correct
TAYD.US	Taylor Devices Inc	20260630	57.62	59.06	57.19	58.68	32900	58.68	up	up	correct
TBBK.US	The Bancorp Inc	20260630	61.67	62.92	61.11	62.64	365900	62.64	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260630	4.94	5.055	4.91	5	2907400	5	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260630	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260630	22.09	22.28	21.85	22.07	47500	21.965	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
TBNK.US	Territorial Bancorp Inc	20260630	53.7	54.15	53.62	54.08	49153	54.08	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260630	17.05	17.145	16.94	17	2030700	17	down	down	correct
TC.US	TuanChe ADR	20260630	8.2	8.61	1.49	1.85	7429700	1.85	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20260630	103.64	104.55	102.72	103.26	678300	103.26	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260630	20.46	20.62	20.18	20.45	80200	20.45	down	down	correct
TCBK.US	TriCo Bancshares	20260630	53.25	54.015	52.93	53.85	283361	53.85	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260630	17.73	17.73	17.6	17.6	700	17.6	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260630	40.15	40.43	39.475	40.4	147700	40.4	up	up	correct
TCCO.US	Technical Communications Corporation	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260630	30.1	30.1	29.23	29.78	205200	29.78	down	down	correct
TCOM.US	Trip.com Group Limited	20260630	39.96	40	39.32	39.84	3433900	39.84	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260630	17.45	17.5	17.45	17.49	5849	17.49	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260630	3.36	3.39	3.31	3.36	927134	3.36
TCRX.US	Tscan Therapeutics Inc	20260630	0.97	1.01	0.943	0.98	1045200	0.98	up	up	correct
TCX.US	Tucows Inc	20260630	13.81	14.12	13.305	13.47	31827	13.47	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260630	10.71	10.71	10.69	10.69	3630	10.69	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260630	11.31	11.31	11.31	11.31	0	11.31
TDS.US	PV	20260630	18.7	18.8399	18.35	18.55	549583	18.55	down	down	correct
TDUP.US	ThredUp Inc	20260630	6.93	6.93	6.7	6.85	2359700	6.85	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260630	77.49	79.2	76.47	77.79	3321600	77.79	up	up	correct
TECH.US	Bio	20260630	70.85	70.94	70.55	70.65	15864700	70.65	down	down	correct
TELA.US	TELA Bio Inc	20260630	0.71	0.8	0.71	0.75	47900	0.75	up	up	correct
TENB.US	Tenable Holdings Inc	20260630	33.51	37.24	33.42	36.88	7134300	36.88	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260630	13.87	14.85	13.72	14.55	1330600	14.55	up	up	correct
TER.US	Teradyne Inc	20260630	467.5	487.91	460	483.84	5022400	483.84	up	up	correct
TFC.US	PR	20260630	18.38	18.53	18.37	18.5	593953	18.5	up	up	correct
TFSL.US	TFS Financial Corporation	20260630	17.49	17.77	17.45	17.72	1007000	17.72	up	down	incorrect
TGLS.US	Tecnoglass Inc	20260630	46.35	47.11	45.15	46.81	338000	46.81	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20260630	55.89	56.59	54.5	54.94	2577000	54.94	down	up	incorrect
TH.US	Target Hospitality Corp	20260630	20.21	20.52	20	20.36	1384446	20.36	up	up	correct
THFF.US	First Financial Corporation	20260630	77.8	77.89	76.38	77.44	87967	76.88	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20260630	0.0001	0.0001	0.0001	0.0001	283	0.0001
THRM.US	Gentherm Incorporated	20260630	33.98	34.33	33.33	34.11	300655	34.11	up	up	correct
THRY.US	Thryv Holdings Inc	20260630	4.15	4.195	3.91	3.94	510100	3.94	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260630	91.35	92.514	88.725	90.76	1870500	90.0277	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260630	4.54	4.57	4.38	4.4	1692800	4.4	down	down	correct
TIL.US	Instil Bio Inc	20260630	7.62	7.745	7.52	7.69	17207	7.69	up	up	correct
TILE.US	Interface Inc	20260630	35.68	35.96	35.46	35.84	391200	35.84	up	up	correct
TIPT.US	Tiptree Inc	20260630	17.89	18	17.69	17.92	241000	17.92	up	up	correct
TITN.US	Titan Machinery Inc	20260630	21.05	21.28	20.62	21.12	177800	21.12	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260630	5.65	5.77	5.48	5.68	93300	5.68	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260630	2.36	2.37	2.29	2.33	34400	2.33	down	down	correct
TLRY.US	Tilray Inc	20260630	4.58	4.63	4.45	4.49	3753400	4.49	down	down	correct
TLS.US	Telos Corporation	20260630	4.46	4.62	4.385	4.6	633800	4.6	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260630	1.25	1.31	1.23	1.28	131700	1.28	up	up	correct
TMC.US	TMC the metals company Inc	20260630	4.3	4.501	4.26	4.43	4298300	4.43	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20260630	4.25	4.345	3.84	3.98	1146300	3.98	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20260630	0.16	0.18	0.1501	0.1501	61301	0.1501	down	up	incorrect
TMDX.US	TransMedics Group Inc	20260630	67.01	67.4	64.845	66.42	1419700	66.42	down	up	incorrect
TMUS.US	T	20260630	171.35	173.71	165.66	167.73	8600100	167.73	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260630	15.965	15.965	15.05	15.09	1145900	15.09	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260630	32.44	33.53	31.085	31.26	4760900	31.26	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260630	12.77	12.99	12.65	12.76	308600	12.76	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260630	0.75	0.75	0.719	0.7391	996999	0.7391	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260630	5.65	5.74	5.37	5.43	2160200	5.43	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260630	0.034	0.0408	0.0325	0.0408	6027	0.0408	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260630	0.83	0.89	0.74	0.82	34900	2.46	down	down	correct
TOPS.US	Top Ships Inc	20260630	0.78	0.79	0.74	0.77	151400	0.77	down	down	correct
TOUR.US	Tuniu Corporation	20260630	4.79	5.11	4.79	4.83	18700	4.83	up	up	correct
TOWN.US	TowneBank	20260630	36.25	36.37	35.945	36.24	523497	36.24	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260630	1.1	1.13	1.08	1.11	124900	1.11	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260630	7.71	7.75	7.32	7.36	322700	7.36	down	down	correct
TREE.US	LendingTree Inc	20260630	42.67	44.79	42.18	44.29	299700	44.29	up	up	correct
TRIB.US	Trinity Biotech plc	20260630	0.013	0.0137	0.0117	0.013	2680500	0.39
TRIN.US	Trinity Capital Inc	20260630	17.73	18.035	17.7	17.89	1254700	17.7177	up	up	correct
TRIP.US	TripAdvisor Inc	20260630	14	14.03	13.68	13.71	2399200	13.71	down	down	correct
TRMB.US	Trimble Inc	20260630	50.34	51.36	50.04	51.18	2654400	51.18	up	up	correct
TRMD.US	TORM plc	20260630	26.06	26.15	25.52	26.06	1203200	26.06
TRMK.US	Trustmark Corporation	20260630	46.03	46.47	45.83	46.01	713361	46.01	down	down	correct
TRNS.US	Transcat Inc	20260630	91.28	93	90.76	92.77	225300	92.77	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260630	1.48	1.655	1.48	1.61	913500	1.61	up	up	correct
TROO.US	TROOPS Inc	20260630	2.63	2.69	2.45	2.46	266300	2.46	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260630	114.37	116.59	113.14	113.69	2928000	113.69	down	down	correct
TRS.US	TriMas Corporation	20260630	44.47	45.17	44.32	45.03	337700	45.03	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260630	54.31	54.97	53.82	54.91	89500	54.91	up	up	correct
TRTN.US	PE	20260630	18.73	18.7551	18.15	18.3	43924	18.3	down	down	correct
TRUP.US	Trupanion Inc	20260630	25.39	25.39	24.34	24.77	411500	24.77	down	down	correct
TRVG.US	trivago N.V	20260630	5.22	5.5	5.13	5.47	188800	5.47	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260630	18.49	19.26	18.414	18.65	3102700	18.65	up	up	correct
TRVN.US	Trevena Inc	20260630	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	20260630	46	50.7	45.56	50.62	266500	50.62	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260630	44.47	44.81	44.0001	44.81	20558	44.81	up	up	correct
TSCO.US	Tractor Supply Company	20260630	31.22	31.77	30.99	31.61	9009100	31.61	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260630	252.55	263.5	249.72	260.64	1251800	260.64	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260630	6.79	7.12	6.68	6.81	6663100	6.81	up	up	correct
TSLA.US	Tesla Inc	20260630	406	424.54	406	420.6	43385600	420.6	up	up	correct
TTD.US	The Trade Desk Inc	20260630	18.005	18.38	17.47	18.08	29047400	18.08	up	up	correct
TTEC.US	TTEC Holdings Inc	20260630	2.06	2.09	1.91	1.94	1126000	1.94	down	down	correct
TTEK.US	Tetra Tech Inc	20260630	28.9	28.99	28.12	28.89	1981300	28.89	down	down	correct
TTGT.US	TechTarget Inc	20260630	3.92	3.92	3.56	3.6	594300	3.6	down	down	correct
TTMI.US	TTM Technologies Inc	20260630	188.3	193.44	183.77	187.02	3220600	187.02	down	down	correct
TTOO.US	T2 Biosystems Inc	20260630	0.0004	0.0006	0.0004	0.0006	5814	0.0006	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260630	2.939	3	2.9	3	8695	3	up	up	correct
TTWO.US	Take	20260630	244.5	252.95	243.22	249.98	3116300	249.98	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260630	2.91	3.28	2.87	3.25	786000	3.25	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260630	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260630	0.5563	0.584	0.5532	0.5834	613	0.5834	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260630	58.61	58.73	56.605	56.81	2431300	56.81	down	down	correct
TW.US	Tradeweb Markets Inc	20260630	95.08	99.7	94.9	99.66	3381700	99.66	up	up	correct
TWIN.US	Twin Disc Incorporated	20260630	23.8	24.5	22.9	23.2	160900	23.2	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260630	10.25	10.25	10.25	10.25	0	10.25
TWST.US	Twist Bioscience Corporation	20260630	98.03	103.22	97.12	102.88	1988900	102.88	up	up	correct
TXG.US	10x Genomics Inc	20260630	37.15	38.675	36.21	38.34	2809100	38.34	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260630	2.3	2.37	2.15	2.21	48500	2.21	down	down	correct
TXN.US	Texas Instruments Incorporated	20260630	286.23	300.23	286.23	298.07	10944300	298.07	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260630	192.53	194.62	191.76	193.23	768500	193.23	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260630	32.59	32.62	31.41	31.94	826062	31.94	down	down	correct
TZOO.US	Travelzoo	20260630	11.53	11.98	11.43	11.68	82700	11.68	up	up	correct
UAL.US	United Airlines Holdings Inc	20260630	135.8	138.77	135	135.99	5084900	135.99	up	up	correct
UBCP.US	United Bancorp Inc	20260630	16.35	16.4	15.84	15.88	9700	15.88	down	down	correct
UBOH.US	United Bancshares Inc	20260630	38	38	38	38	0	38
UBSI.US	United Bankshares Inc	20260630	45.47	45.86	45.42	45.83	927400	45.83	up	up	correct
UCL.US	uCloudlink Group Inc	20260630	0.8901	0.94	0.8901	0.94	676	0.94	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260630	130.9	144.22	130.9	142.59	2145800	142.59	up	up	correct
UEIC.US	Universal Electronics Inc	20260630	4.57	4.855	4.57	4.77	72522	4.77	up	up	correct
UFCS.US	United Fire Group Inc	20260630	52.93	52.94	51.74	52.44	159400	52.44	down	down	correct
UFPI.US	UFP Industries Inc	20260630	91.41	92.12	90.52	90.74	449600	90.74	down	down	correct
UFPT.US	UFP Technologies Inc	20260630	263.63	271.6	258.31	265.13	155400	265.13	up	up	correct
UG.US	United	20260630	7.17	7.17	7.09	7.14	5000	7.14	down	down	correct
UGRO.US	urban	20260630	1.79	1.93	1.6	1.9	337987	1.9	up	up	correct
UHAL.US	AMERCO	20260630	66.63	66.68	65.3	65.44	181600	65.44	down	down	correct
UK.US	Ucommune International Ltd	20260630	1.96	2.12	1.96	2.03	32000	2.03	up	up	correct
ULBI.US	Ultralife Corporation	20260630	6.03	6.42	6.03	6.32	23400	6.32	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260630	7.49	7.935	7.405	7.91	3693200	7.91	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260630	14.8	15.38	14.31	14.8	56500	14.8
ULTA.US	Ulta Beauty Inc	20260630	456.2	457.95	443.6	450.98	862400	450.98	down	down	correct
UMBF.US	UMB Financial Corporation	20260630	141.98	143.28	140.29	142.76	593300	142.76	up	up	correct
UNB.US	Union Bankshares Inc	20260630	24.05	24.29	23.58	24.26	12200	24.26	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260630	4	4.92	3.93	4.69	20126100	4.69	up	up	correct
UNIT.US	Uniti Group Inc	20260630	11.48	11.648	11.19	11.47	3113500	11.47	down	down	correct
UNTY.US	Unity Bancorp Inc	20260630	58.44	58.84	57.57	58.69	33600	58.69	up	up	correct
UONE.US	Urban One Inc	20260630	5.43	5.61	5.24	5.4	10500	5.4	down	down	correct
UONEK.US	Urban One Inc	20260630	4.71	4.9	4.25	4.61	2400	4.61	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260630	7.8	8	5.51	6.1	1342104	6.1	down	down	correct
UPLD.US	Upland Software Inc	20260630	4.55	4.85	4.463	4.67	9400	4.67	up	up	correct
UPST.US	Upstart Holdings Inc	20260630	34.69	36.1	34.06	35.43	4313400	35.43	up	up	correct
UPWK.US	Upwork Inc	20260630	8.28	8.46	8.16	8.36	2302700	8.36	up	up	correct
URBN.US	Urban Outfitters Inc	20260630	71.19	71.78	69.1	70.86	1016600	70.86	down	down	correct
URGN.US	UroGen Pharma Ltd	20260630	36.18	37.88	35.82	36.8	670500	36.8	up	up	correct
UROY.US	Uranium Royalty Corp	20260630	2.84	2.845	2.75	2.78	1416000	2.78	down	down	correct
USAU.US	U.S. Gold Corp	20260630	14.94	15.55	14.75	15.33	225600	15.33	up	up	correct
USCB.US	US Century Bank	20260630	20.14	20.517	19.945	20.46	40400	20.46	up	up	correct
USEG.US	U.S. Energy Corp	20260630	1.06	1.11	1.05	1.1	2404098	1.1	up	up	correct
USIO.US	Usio Inc	20260630	2.21	2.52	2.21	2.48	399600	2.48	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260630	102.16	104.9	101	104.67	237014	104.67	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260630	14.12	14.12	14.12	14.12	0	14.12
UTHR.US	United Therapeutics Corporation	20260630	547.42	552.46	535.63	541.83	551100	541.83	down	down	correct
UTMD.US	Utah Medical Products Inc	20260630	71.66	71.66	68.5901	68.98	11702	68.98	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260630	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260630	2.42	2.5	2.42	2.49	35700	2.49	up	up	correct
UVSP.US	Univest Financial Corporation	20260630	44.07	44.21	43.63	43.75	366200	43.75	down	down	correct
UXIN.US	Uxin Limited	20260630	1.5	1.57	1.5	1.55	157400	1.55	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20260630	44.35	44.38	44.09	44.38	3270	44.38	up	up	correct
VALN.US	Valneva SE	20260630	5.27	5.54	5.12	5.23	32900	5.23	down	down	correct
VALU.US	Value Line Inc	20260630	37.57	40.48	37.5	40.48	4500	40.48	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260630	0.01	0.01	0.0001	0.0001	666	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260630	21.13	23.29	20.92	23.21	687900	23.1914	up	up	correct
VC.US	Visteon Corporation	20260630	95.31	99.61	95.3	99.21	833000	99.21	up	up	correct
VCEL.US	Vericel Corporation	20260630	45.32	45.45	43.53	44.49	743300	44.49	down	down	correct
VCMIX.US	Versus Capital Multi	20260630	23.53	23.53	23.53	23.53	0	23.292
VCNX.US	Vaccinex Inc	20260630	1.02	1.02	1.02	1.02	1000	1.02
VCRRX.US	Versus Capital Real Assets Fund LLC	20260630	29.06	29.06	29.06	29.06	0	29.06
VCTR.US	Victory Capital Holdings Inc	20260630	82.67	84.314	82.19	84.06	541800	84.06	up	up	correct
VCYT.US	Veracyte Inc	20260630	60.42	60.91	58.27	58.73	1324200	58.73	down	down	correct
VECO.US	Veeco Instruments Inc	20260630	70.54	76.4	70.48	75.8	1713400	75.8	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260630	5	5.19	4.79	5.19	20800	5.19	up	up	correct
VELO.US	Velocity Acquisition Corp	20260630	18.6	19.975	16.85	17.55	3534300	17.55	down	down	correct
VEON.US	VEON Ltd	20260630	51.83	52.41	51	52.21	108900	52.21	up	up	correct
VERA.US	Vera Therapeutics Inc	20260630	43.79	44.87	42.89	42.91	2655900	42.91	down	down	correct
VERB.US	Verb Technology Company Inc	20260630	2.66	2.755	2.48	2.55	185228	2.55	down	down	correct
VERI.US	Veritone Inc	20260630	1.32	1.385	1.31	1.37	3133400	1.37	up	up	correct
VERU.US	Veru Inc	20260630	3.12	3.28	3.09	3.13	285100	3.13	up	down	incorrect
VERX.US	Vertex Inc	20260630	11.4	11.635	11.16	11.48	2022000	11.48	up	down	incorrect
VFF.US	Village Farms International Inc	20260630	1.95	2.07	1.94	2	2013317	2	up	up	correct
VFLEX.US	VFLEX	20260630	27.81	27.81	27.81	27.81	0	27.81
VG.US	Vonage Holdings Corp	20260630	11.3	11.38	11.08	11.13	6691300	11.13	down	down	correct
VIA.US	Via Renewables Inc	20260630	18.22	18.9	18.08	18.14	1106900	18.14	down	up	incorrect
VIASP.US	Via Renewables Inc	20260630	25.61	25.65	25.6	25.62	2991	25.62	up	up	correct
VIAV.US	Viavi Solutions Inc	20260630	47.41	49.41	47.3	47.75	6515200	47.75	up	up	correct
VICR.US	Vicor Corporation	20260630	366.79	382.65	353.8	379.78	778500	379.78	up	up	correct
VINC.US	Vincerx Pharma Inc	20260630	0.0127	0.0127	0.0127	0.0127	626	0.0127
VINP.US	Vinci Partners Investments Ltd	20260630	9.64	9.9	9.6	9.73	74962	9.73	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260630	0.78	0.79	0.76	0.78	47100	0.78
VIR.US	Vir Biotechnology Inc	20260630	10.41	10.537	10.14	10.19	1724700	10.19	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20260630	6.13	6.22	6.1	6.14	71000	6.14	up	down	incorrect
VIRT.US	Virtu Financial Inc	20260630	59.22	62.122	58.49	59.57	1523800	59.57	up	down	incorrect
VISL.US	Vislink Technologies Inc	20260630	2.98	3	2.98	2.99	1000	2.99	up	up	correct
VITL.US	Vital Farms Inc	20260630	11.28	11.7	11.092	11.63	1831500	11.63	up	down	incorrect
VIVE.US	Viveve Medical Inc	20260630	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260630	5.35	5.569	5.02	5.17	1467200	5.17	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260630	39.54	41.4	38.95	39.01	3106900	39.01	down	down	correct
VLGEA.US	Village Super Market Inc	20260630	42.52	42.52	41.75	42.18	29600	41.9328	down	down	correct
VLN.US	WT	20260630	0.04	0.04	0.0212	0.028	59936	0.028	down	down	correct
VLY.US	Valley National Bancorp	20260630	14.64	14.75	14.54	14.65	6403600	14.65	up	up	correct
VLYPO.US	Valley National Bancorp	20260630	24.74	24.91	24.68	24.9	29600	24.9	up	up	correct
VLYPP.US	Valley National Bancorp	20260630	24.8	24.8	24.57	24.57	27100	24.57	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260630	2.08	2.09	1.88	1.89	95900	1.89	down	down	correct
VMD.US	Viemed Healthcare Inc	20260630	11.46	11.465	11.15	11.4	320700	11.4	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260630	6.17	6.2	6.04	6.12	658400	6.12	down	down	correct
VNET.US	21Vianet Group Inc	20260630	7.58	8.07	7.58	8.04	4710300	8.04	up	up	correct
VNO.US	PO	20260630	14.63	14.82	14.5	14.5	196881	14.5	down	down	correct
VNOM.US	Viper Energy Partners LP	20260630	42.41	42.81	42.295	42.4	2094900	42.4	down	down	correct
VOD.US	Vodafone Group Plc	20260630	13.35	13.39	13.13	13.23	5622500	13.23	down	down	correct
VOR.US	Vor Biopharma Inc	20260630	18.6	19.12	18.05	18.41	1378500	18.41	down	down	correct
VRA.US	Vera Bradley Inc	20260630	3.98	4	3.75	3.89	186900	3.89	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260630	6.47	6.47	6.09	6.12	34500	6.12	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20260630	18.98	19.19	18.18	18.37	3455600	18.37	down	up	incorrect
VREX.US	Varex Imaging Corporation	20260630	9.81	10.43	9.585	10.43	883900	10.43	up	down	incorrect
VRM.US	Vroom Inc	20260630	7.65	7.925	7.51	7.7	23200	7.7	up	down	incorrect
VRME.US	VerifyMe Inc	20260630	0.635	0.635	0.605	0.614	28800	0.614	down	up	incorrect
VRNS.US	Varonis Systems Inc	20260630	39.7	42.095	39.41	41.96	1961500	41.96	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260630	0.0111	0.0111	0.0111	0.0111	0	0.0111
VRRM.US	Verra Mobility Corporation	20260630	4.36	4.4	4.18	4.25	4842800	4.25	down	down	correct
VRSK.US	Verisk Analytics Inc	20260630	177.81	180.55	177.18	179.53	1996400	179.53	up	up	correct
VRSN.US	VeriSign Inc	20260630	250.29	253.45	247.26	251.56	731600	251.56	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260630	144.59	147.59	143.5	143.5	156200	143.5	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260630	500.49	500.99	489.62	496.73	1738000	496.73	down	down	correct
VS.US	Versus Systems Inc	20260630	1.36	1.4299	1.2601	1.28	26600	1.28	down	down	correct
VSAT.US	Viasat Inc	20260630	76.43	89.95	76.14	89.81	6421900	89.81	up	up	correct
VSEC.US	VSE Corporation	20260630	224.43	228.91	222.18	228.5	508319	228.3905	up	up	correct
VSLYX.US	If Inv Snr Fnd Y	20260630	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260630	3.82	4	3.75	3.82	3445500	3.82
VTGN.US	VistaGen Therapeutics Inc	20260630	0.21	0.24	0.2	0.23	45015900	0.23	up	up	correct
VTRS.US	Viatris Inc	20260630	16.26	16.26	15.8	15.88	10545200	15.88	down	down	correct
VTSI.US	VirTra Inc	20260630	3.15	3.24	3.12	3.14	30300	3.14	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260630	37.88	38.84	36.5	37.65	93300	37.65	down	down	correct
VUZI.US	Vuzix Corporation	20260630	2.73	2.98	2.73	2.9	1533500	2.9	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260630	0.54	0.55	0.413	0.455	13292800	0.455	down	down	correct
VXRT.US	Vaxart Inc	20260630	0.58	0.62	0.58	0.61	200000	0.61	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20260630	3.6	3.6	3.49	3.5	424900	3.5	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260630	0.6524	0.6624	0.647	0.6507	59282	0.3674	down	down	correct
WABC.US	Westamerica Bancorporation	20260630	58.48	59.05	58.27	58.67	182248	58.67	up	up	correct
WAFD.US	Washington Federal Inc	20260630	37.98	38.4	37.08	38.37	576800	38.37	up	up	correct
WAFDP.US	Washington Federal Inc	20260630	16.33	16.51	16.11	16.11	196500	16.11	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260630	1.5	1.55	1.49	1.52	6300	1.52	up	up	correct
WAL.US	PA	20260630	23.93	24.03	23.75	23.92	93271	23.92	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260630	1.55	1.85	1.55	1.76	1088400	1.76	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20260630	0.04	0.047	0.04	0.0469	1284	0.0469	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260630	36.37	36.48	35.945	36.48	243522	35.92	up	up	correct
WATT.US	Energous Corporation	20260630	23.72	25.1	23.16	24.05	163800	24.05	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260630	8.79	9.15	8.372	9.05	56400	9.05	up	up	correct
WB.US	Weibo Corporation	20260630	7.26	7.31	7.15	7.26	1709600	7.26
WCLD.US	WisdomTree Cloud Computing Fund	20260630	31.22	32.13	31.09	32.056	1023100	32.056	up	up	correct
WDAY.US	Workday Inc	20260630	121.44	123.3	119.5	122.42	2899000	122.42	up	up	correct
WDC.US	Western Digital Corporation	20260630	632.44	663.98	630.3	638.72	9277300	638.72	up	up	correct
WDFC.US	WD	20260630	243.85	246.93	241.74	243.64	109900	242.6706	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260630	0.42	0.42	0.42	0.42	0	0.42
WEN.US	The Wendy's Company	20260630	8.18	8.44	7.82	8.29	30055800	8.29	up	up	correct
WERN.US	Werner Enterprises Inc	20260630	43.48	43.91	42.57	43.61	850521	43.4687	up	up	correct
WEYS.US	Weyco Group Inc	20260630	39.14	39.35	38.23	39.33	14200	39.33	up	up	correct
WFC.US	PD	20260630	16.77	16.9	16.65	16.76	324639	16.76	down	down	correct
WFCF.US	Where Food Comes From Inc	20260630	10.92	13.01	10	13.01	1700	13.01	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260630	16.86	16.86	16.86	16.86	0	16.86
WFRD.US	Weatherford International plc Ordinary Shares	20260630	80.92	82.495	79.755	81.5	1094200	81.5	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260630	6.72	6.78	6.6	6.7	29100	6.7	down	down	correct
WHLM.US	Wilhelmina International Inc	20260630	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260630	1.325	1.579	1.23	1.25	758700	1.25	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260630	36	36	35.04	35.99	2000	35.99	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260630	8.84	10.048	8.84	10	24300	10	up	up	correct
WILC.US	G. Willi	20260630	32.51	33.41	32.51	33.25	1900	33.25	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260630	1.54	1.545	1.51	1.51	35800	1.51	down	down	correct
WINA.US	Winmark Corporation	20260630	411.54	423.67	408.92	423.08	37900	423.08	up	up	correct
WING.US	Wingstop Inc	20260630	167.23	173.74	162.23	173.41	884500	173.41	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260630	0.02	0.02	0.01	0.01	24800	0.01	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260630	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260630	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260630	44.87	46.25	44.42	45.37	932300	45.37	up	up	correct
WKEY.US	WISeKey International Holding AG	20260630	7.09	7.45	7.06	7.32	49000	7.32	up	up	correct
WKHS.US	Workhorse Group Inc	20260630	3.01	3.11	2.92	3.07	203100	3.07	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260630	1.19	1.31	1.05	1.09	2747800	1.09	down	down	correct
WLDN.US	Willdan Group Inc	20260630	79.22	79.76	75.85	79.1	340600	79.1	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260630	227.12	230.52	220.75	228.8	505933	76.2666	up	up	correct
WMG.US	Warner Music Group Corp	20260630	26.5	27.19	26.195	27.07	2358900	27.07	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260630	14.31	14.57	13.93	14.3	38400	14.3	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260630	3.7	3.94	3.5	3.75	66400	3.75	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260630	2.76	2.76	2.68	2.72	1072800	2.72	down	down	correct
WORX.US	SCWorx Corp	20260630	0.35	0.35	0.35	0.35	0	0.35
WPRT.US	Westport Fuel Systems Inc	20260630	2.28	2.41	2.25	2.26	191100	2.26	down	down	correct
WRAP.US	Wrap Technologies Inc	20260630	1.31	1.36	1.29	1.29	174600	1.29	down	down	correct
WRLD.US	World Acceptance Corporation	20260630	223.55	227.68	221	223.83	99300	223.83	up	up	correct
WSBC.US	WesBanco Inc	20260630	38.69	39.18	38.55	39.03	1574200	39.03	up	up	correct
WSBF.US	Waterstone Financial Inc	20260630	20.51	20.8	20.33	20.73	102800	20.5541	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260630	28.72	29.15	28.605	28.86	1406500	28.86	up	up	correct
WSFS.US	WSFS Financial Corporation	20260630	76.7	77.25	76.44	76.73	387800	76.73	up	up	correct
WTBA.US	West Bancorporation Inc	20260630	26.53	26.92	26.1	26.53	54700	26.53
WTER.US	The Alkaline Water Company Inc	20260630	0.05	0.0548	0.041	0.0548	91177	0.0548	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260630	160.2	161.23	159.4	160.72	445900	160.72	up	up	correct
WTW.US	Weight Watchers International Inc	20260630	261.88	263.15	258.06	261.37	714500	261.37	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260630	5.69	5.9	5.66	5.81	3168900	5.81	up	up	correct
WVFC.US	WVS Financial Corp	20260630	16.09	16.09	16.09	16.09	300	16.09
WVVI.US	Willamette Valley Vineyards Inc	20260630	2.62	2.62	2.51	2.51	13600	2.51	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20260630	2.57	2.57	2.56	2.56	700	2.56	down	up	incorrect
WW.US	WW International Inc	20260630	16.58	16.74	15.55	15.98	169600	15.98	down	up	incorrect
WWD.US	Woodward Inc	20260630	423.34	429.11	418.38	425.44	663000	425.44	up	up	correct
WYNN.US	Wynn Resorts Limited	20260630	99.53	99.53	96.74	97.09	1280800	97.09	down	down	correct
XAIR.US	Beyond Air Inc	20260630	0.461	0.461	0.405	0.446	9800	8.92	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260630	2.961	3.05	2.74	2.91	51200	2.91	down	down	correct
XBIT.US	XBiotech Inc	20260630	2.33	2.34	2.3	2.3	14689	2.3	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260630	32.42	32.42	32.42	32.42	0	32.42
XCUR.US	Exicure Inc	20260630	2.35	2.5	1.77	2.08	108800	2.08	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260630	24.76	24.76	24.76	24.76	0	24.76
XEL.US	Xcel Energy Inc	20260630	81.6	81.71	80.16	80.3	7621100	80.3	down	down	correct
XELA.US	Exela Technologies Inc	20260630	0.011	0.011	0.011	0.011	0	0.011
XELB.US	Xcel Brands Inc	20260630	1.74	1.81	1.6914	1.8	70400	1.8	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260630	60.09	60.53	59.56	60.36	1251700	60.36	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260630	7.76	7.97	7.74	7.92	2194900	7.92	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260630	4.23	4.7	4.2	4.67	1104500	4.67	up	up	correct
XGN.US	Exagen Inc	20260630	4.75	4.85	4.65	4.65	197200	4.65	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260630	10.52	10.52	10.52	10.52	0	10.52
XLO.US	Xilio Therapeutics Inc. Common Stock	20260630	9.27	9.89	9.01	9.58	26200	9.58	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260630	94.35	99.45	93.99	96.52	1508700	96.52	up	up	correct
XNCR.US	Xencor Inc	20260630	15.69	16.805	15.46	16.1	1500302	16.1	up	up	correct
XNET.US	Xunlei Limited	20260630	5.37	5.71	5.3	5.595	243400	5.595	up	up	correct
XOMA.US	XOMA Corporation	20260630	42.22	42.54	42.07	42.5	200000	42.5	up	up	correct
XOMAO.US	XOMA Corporation	20260630	25.46	25.47	25.45	25.45	5000	24.9273	down	down	correct
XOMAP.US	XOMA Corporation	20260630	25.47	25.49	25.47	25.472	10200	24.9338	up	up	correct
XONE.US	The ExOne Company	20260630	49.36	49.37	49.36	49.37	118200	49.223	up	up	correct
XOS.US	Xos Inc	20260630	2.84	3.06	2.82	3.02	162600	3.02	up	up	correct
XOSWW.US	Xos Equity Warrants	20260630	0.003	0.0044	0.003	0.0042	19303	0.0042	up	up	correct
XP.US	XP Inc	20260630	16.15	16.35	16.01	16.26	4111900	16.26	up	up	correct
XPEL.US	XPEL Inc	20260630	48.73	49.92	48.555	49.6	218000	49.6	up	up	correct
XPER.US	Xperi Holding Corporation	20260630	8.08	8.29	7.995	8.23	590100	8.23	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260630	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260630	10.72	10.78	10.47	10.61	4629900	10.61	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260630	2.28	2.28	2.17	2.17	15374	2.17	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260630	3.16	3.24	3.08	3.13	3292900	3.13	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260630	9.22	9.22	9.22	9.22	0	9.22
XSICX.US	Voya Senior Income Fund Class	20260630	9.19	9.19	9.19	9.19	0	9.19
XSIIX.US	ING Senior Incm Fd	20260630	9.17	9.17	9.17	9.17	0	9.17
XSIWX.US	ING Senior Incm Fd	20260630	9.23	9.23	9.23	9.23	0	9.23
XSLCX.US	Invesco Senior Loan Fund Class	20260630	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260630	2.54	2.8	2.36	2.73	3232715	2.73	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260630	3.85	4.22	3.85	4.05	19600	4.05	up	down	incorrect
YI.US	111 Inc	20260630	4.15	4.38	4.06	4.34	200500	4.34	up	up	correct
YJ.US	Yunji Inc	20260630	1.4	1.45	1.4	1.42	3000	1.42	up	up	correct
YORW.US	The York Water Company	20260630	30.66	30.88	30.395	30.65	96801	30.65	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260630	2.16	2.2	2.15	2.2	900	2.2	up	up	correct
YTRA.US	Yatra Online Inc	20260630	0.861	0.942	0.86	0.942	127700	0.942	up	up	correct
Z.US	Zillow Group Inc	20260630	31.14	31.725	29.915	31.52	4283100	31.52	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260630	255	263.57	251.01	263.26	885500	263.26	up	up	correct
ZCMD.US	Zhongchao Inc	20260630	1.11	1.2	1.02	1.05	625100	1.05	down	down	correct
ZD.US	Ziff Davis Inc.	20260630	52.15	52.59	51.83	52.37	1220200	52.37	up	up	correct
ZG.US	Zillow Group Inc	20260630	30.54	31.51	29.82	31.37	1333400	31.37	up	up	correct
ZION.US	Zions Bancorporation National Association	20260630	69.32	69.48	68.84	69.19	1123900	69.19	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260630	18.45	18.5	18.45	18.475	8344	18.475	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260630	4.1	4.2	4.03	4.03	6000	4.03	down	up	incorrect
ZKIN.US	ZK International Group Co. Ltd	20260630	1.32	1.38	1.32	1.38	2900	1.38	up	up	correct
ZLAB.US	Zai Lab Limited	20260630	18.6	19.145	18.235	19	754800	19	up	up	correct
ZM.US	Zoom Video Communications Inc	20260630	85.9	87.32	85.24	86.31	3824000	86.31	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260630	4.6	5.11	4.45	4.85	1853100	4.85	up	up	correct
ZS.US	Zscaler Inc	20260630	135.13	142.045	134.5	141.15	2602100	141.15	up	up	correct
ZUMZ.US	Zumiez Inc	20260630	17.7	17.95	17.4	17.8	214900	17.8	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260630	12.13	12.25	11.135	12.25	252163	12.25	up	up	correct