CollectAI

close-nasdaq_stocks

2026/04/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260406	6.41	6.41	6.41	6.41	0	6.41
AACG.US	ATA Creativity Global	20260406	0.91	0.98	0.91	0.96	5100	0.96	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260406	9.96	9.96	9.96	9.96	44	9.96
AAIDX.US	AAIDX	20260406	20.03	20.03	20.03	20.03	0	20.03
AAL.US	American Airlines Group Inc	20260406	10.89	11.04	10.78	10.9	37600700	10.9	up	up	correct
AAME.US	Atlantic American Corporation	20260406	2.14	2.34	2.13	2.19	43900	2.19	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260406	110.045	117.23	105.1	107.45	16994200	107.45	down	down	correct
AAON.US	AAON Inc	20260406	81.29	83.08	80.09	81.25	642200	81.25	down	down	correct
AAPL.US	Apple Inc	20260406	256.51	262.16	256.46	258.86	29329900	258.86	up	up	correct
AATC.US	Image Sensing Systems Inc	20260406	5.57	5.57	5.4	5.5	2107	5.5	down	down	correct
ABCB.US	Ameris Bancorp	20260406	78.31	79.24	77.9	79	347600	79	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20260406	3.55	3.585	3.39	3.39	3206900	3.39	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20260406	4.87	4.95	4.72	4.76	1002600	4.76	down	up	incorrect
ABNB.US	Airbnb Inc	20260406	124.3	127.245	124.28	126.81	2527600	126.81	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260406	2.74	2.81	2.67	2.76	544200	2.76	up	up	correct
ABR.US	PF	20260406	21.87	22	21.87	21.95	4025	21.5696	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260406	3.08	3.215	2.96	2.96	4515600	2.96	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260406	4.47	4.6	4.46	4.46	696186	4.46	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260406	1.11	1.489	1.11	1.39	565900	1.39	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260406	21.99	22.74	21.99	22.32	1298600	22.32	up	up	correct
ACB.US	Aurora Cannabis Inc	20260406	3.44	3.525	3.425	3.44	791200	3.44
ACET.US	Adicet Bio Inc	20260406	6.95	7.089	6.83	6.9	78300	6.9	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260406	96.07	96.94	95.93	96.79	1394900	96.79	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260406	16.55	16.688	16.54	16.63	28500	16.63	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260406	19.7	19.807	19.7	19.75	20400	19.75	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260406	23.94	25.17	23.73	24.91	3918200	24.91	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260406	3.23	3.29	3.15	3.23	437600	3.23
ACIU.US	AC Immune SA	20260406	2.78	2.85	2.65	2.7	171421	2.7	down	down	correct
ACIW.US	ACI Worldwide Inc	20260406	41.34	41.47	40.92	41.13	436600	41.13	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260406	94.96	97.85	93.29	97.5	495600	97.5	up	up	correct
ACMR.US	ACM Research Inc	20260406	41.12	41.87	40.59	41.67	795900	41.67	up	up	correct
ACNB.US	ACNB Corporation	20260406	47.97	48.96	47.76	48.84	74523	48.84	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260406	4.18	4.19	3.79	3.8	2011786	3.8	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260406	41.46	41.78	41.145	41.77	229400	41.77	up	up	correct
ACTG.US	Acacia Research Corporation	20260406	4.96	5.025	4.93	5.02	139699	5.02	up	up	correct
ACVA.US	ACV Auctions Inc	20260406	4.37	4.69	4.37	4.64	2044000	4.64	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260406	3.65	3.78	3.43	3.54	107389	3.54	down	down	correct
ADAG.US	Adagene Inc	20260406	4.17	4.4	3.9	4.32	499100	4.32	up	up	correct
ADBE.US	Adobe Inc	20260406	242.84	246.7	240.23	244.36	2757700	244.36	up	up	correct
ADC.US	PA	20260406	17.16	17.4699	17.15	17.17	15397	17.0815	up	up	correct
ADI.US	Analog Devices Inc	20260406	320	327.46	318.75	327.36	2353700	327.36	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260406	1.73	1.89	1.73	1.75	166700	1.75	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20260406	9.22	9.53	9.21	9.28	3848200	9.28	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20260406	0.0002	0.0029	0.0002	0.0029	917397	0.0029	up	up	correct
ADP.US	Automatic Data Processing Inc	20260406	203.49	205.35	202.02	204.34	1675400	204.34	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260406	14.71	14.9	14.05	14.08	1440800	14.08	down	down	correct
ADSK.US	Autodesk Inc	20260406	236.84	239	234.67	237.72	1189800	237.72	up	up	correct
ADTN.US	ADTRAN Inc	20260406	12.98	13.19	12.89	12.93	1008000	12.93	down	down	correct
ADTX.US	Aditxt Inc	20260406	0.79	0.83	0.533	0.597	17374900	0.597	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260406	91.59	93.86	91.1	93.5	224800	93.5	up	up	correct
ADV.US	Advantage Solutions Inc	20260406	21.56	24.233	21.56	23.55	50600	23.55	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260406	5.89	6.04	5.89	6.04	2100	6.04	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260406	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260406	1.09	1.2	1.04	1.16	456900	1.16	up	up	correct
AEHR.US	Aehr Test Systems	20260406	45.3	52.62	44.81	52.16	7925100	52.16	up	up	correct
AEI.US	Alset EHome International Inc	20260406	1.74	1.85	1.71	1.85	9018	1.85	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260406	333.73	337.69	324.99	331.9	418100	331.9	down	down	correct
AEMD.US	Aethlon Medical Inc	20260406	2.12	2.18	2.12	2.13	5600	2.13	up	up	correct
AEP.US	American Electric Power Company Inc	20260406	131.7	133.12	131.7	132.36	1852298	132.36	up	down	incorrect
AEYE.US	AudioEye Inc	20260406	6.69	6.69	6.16	6.25	274300	6.25	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260406	22.27	22.33	22.26	22.3	38000	22.3	up	down	incorrect
AFCG.US	AFC Gamma Inc	20260406	2.82	2.88	2.81	2.87	80466	2.87	up	down	incorrect
AFIB.US	Acutus Medical Inc	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260406	47.34	49.55	47.05	48.45	4415200	48.45	up	down	incorrect
AFYA.US	Afya Limited	20260406	14.98	15.17	14.82	14.99	197600	14.99	up	down	incorrect
AGEN.US	Agenus Inc	20260406	3.37	4	3.35	3.77	1855800	3.77	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260406	35.46	35.98	34.56	34.8	1068700	34.8	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260406	0.913	0.913	0.862	0.884	8500	0.884	down	down	correct
AGNC.US	AGNC Investment Corp	20260406	10.13	10.3	10.11	10.2	13165400	10.0884	up	up	correct
AGNCM.US	AGNC Investment Corp	20260406	23.91	23.99	23.73	23.76	43300	23.76	down	down	correct
AGNCN.US	AGNC Investment Corp	20260406	24.94	25.05	24.901	25.01	38500	25.01	up	up	correct
AGNCO.US	AGNC Investment Corp	20260406	24.6	24.68	24.532	24.68	31500	24.68	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260406	23.88	23.95	23.62	23.86	182347	23.86	down	down	correct
AGYS.US	Agilysys Inc	20260406	70.91	72.21	68.09	71.49	164300	71.49	up	up	correct
AHCO.US	AdaptHealth Corp	20260406	11.98	12.28	11.93	12.07	720600	12.07	up	up	correct
AIHS.US	Senmiao Technology Limited	20260406	1.18	1.3	1.18	1.25	26400	1.25	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260406	18.23	18.635	18.135	18.24	372680	18.24	up	down	incorrect
AIRG.US	Airgain Inc	20260406	5.4	5.658	5.25	5.31	103900	5.31	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260406	3.14	3.395	3.01	3.1	1805700	3.1	down	down	correct
AIRT.US	Air T Inc	20260406	21.38	23.28	21.38	22.944	4669	22.944	up	up	correct
AIRTP.US	Air T Inc	20260406	19.12	19.28	19.12	19.28	300	19.28	up	up	correct
AKAM.US	Akamai Technologies Inc	20260406	117.16	118.17	112.91	114.6	4017700	114.6	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260406	1.37	1.4	1.32	1.32	2362200	1.32	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260406	17.25	17.63	16.12	16.37	375500	16.37	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260406	3.99	4.117	3.25	3.54	318600	3.54	down	up	incorrect
ALCO.US	Alico Inc	20260406	41.91	43.62	41.7	43.09	31896	43.09	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260406	1.66	1.66	1.52	1.54	2049500	1.54	down	down	correct
ALEC.US	Alector Inc	20260406	2.41	2.49	2.325	2.345	582330	2.345	down	down	correct
ALF.US	Alfi Inc	20260406	10.76	10.8	10.76	10.8	300	10.8	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260406	32.66	33.59	32.28	32.81	1087800	32.81	up	up	correct
ALGN.US	Align Technology Inc	20260406	170.07	172.73	169.13	171.87	501600	171.87	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260406	7.94	8.635	7.9	8.09	58700	8.09	up	up	correct
ALGT.US	Allegiant Travel Company	20260406	82.04	82.8	79.5	80.98	430100	80.98	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260406	18.6	18.875	18.5	18.67	1811100	18.67	up	up	correct
ALKS.US	Alkermes plc	20260406	34.57	34.99	33.93	34.08	2022200	34.08	down	down	correct
ALKT.US	Alkami Technology Inc	20260406	16.47	16.87	16.34	16.78	803700	16.78	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260406	2.48	2.705	2.48	2.6	3277145	2.6	up	up	correct
ALLT.US	Allot Ltd	20260406	7.08	7.225	6.95	7.16	627600	7.16	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260406	320.1	335.58	320.1	330.34	1276400	330.34	up	up	correct
ALOT.US	AstroNova Inc	20260406	9.19	9.4	9.11	9.4	10500	9.4	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260406	0.0005	0.0005	0.0005	0.0005	352	0.0005
ALRM.US	Alarm.com Holdings Inc	20260406	43.57	44.36	43.35	44.19	293700	44.19	up	up	correct
ALRS.US	Alerus Financial Corporation	20260406	23.68	24.2	23.635	24.08	155853	24.08	up	up	correct
ALT.US	Altimmune Inc	20260406	3.34	3.48	3.3	3.33	2360600	3.33	down	down	correct
ALTO.US	Alto Ingredients Inc	20260406	4.73	4.73	4.34	4.58	1282400	4.58	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260406	1.98	2.01	1.94	1.96	674694	1.96	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260406	0.99	1.045	0.941	0.95	65100	0.95	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260406	39.46	40.26	39.46	40.14	102800	40.14	up	up	correct
AMAT.US	Applied Materials Inc	20260406	351.02	353.5	345.83	352.62	2505500	352.62	up	up	correct
AMBA.US	Ambarella Inc	20260406	50.88	51.86	50.37	51	590900	51	up	up	correct
AMCX.US	AMC Networks Inc	20260406	7.06	7.47	7.06	7.38	268700	7.38	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260406	219.28	226.31	217.73	220.18	30786400	220.18	up	up	correct
AMGN.US	Amgen Inc	20260406	345.45	348.17	340.64	342.57	2143700	342.57	down	down	correct
AMKR.US	Amkor Technology Inc	20260406	48.31	48.88	46.81	47.03	1823300	47.03	down	down	correct
AMPG.US	AmpliTech Group Inc	20260406	1.95	2.018	1.915	1.92	333500	1.92	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260406	20.45	20.73	20.04	20.58	344067	20.58	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260406	6.84	6.945	6.72	6.82	737900	6.82	down	down	correct
AMRN.US	Amarin Corporation plc	20260406	14.72	14.92	14.58	14.64	26000	14.64	down	down	correct
AMSC.US	American Superconductor Corporation	20260406	32.37	32.99	31.97	32.62	380900	32.62	up	up	correct
AMSF.US	AMERISAFE Inc	20260406	32.8	33.71	32.51	33.61	192800	33.61	up	up	correct
AMST.US	Amesite Inc	20260406	1.81	1.82	1.731	1.78	7300	1.78	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260406	22.65	23.34	22.61	23.22	233000	23.22	up	up	correct
AMTX.US	Aemetis Inc	20260406	3.15	3.27	3.085	3.11	1120200	3.11	down	down	correct
AMWD.US	American Woodmark Corporation	20260406	38.7	40	37.44	39.48	201000	39.48	up	up	correct
AMZN.US	Amazon.com Inc	20260406	209.8	212.95	209.59	212.79	25385500	212.79	up	up	correct
ANAB.US	AnaptysBio Inc	20260406	57.78	63.2501	57.5501	62.43	660150	41.62	up	up	correct
ANDE.US	The Andersons Inc	20260406	73.27	74.94	72.6	74.49	308000	74.49	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260406	0.92	0.92	0.69	0.69	13607	0.69	down	down	correct
ANGI.US	Angi Inc	20260406	6.82	7.19	6.82	7.02	735700	7.02	up	up	correct
ANGO.US	AngioDynamics Inc	20260406	10.32	10.45	9.68	9.84	1099200	9.84	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260406	14.77	15.02	14.67	14.75	87689	14.75	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260406	73.97	78.33	73.38	77.2	524900	77.2	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260406	2.55	2.64	2.55	2.59	76200	2.59	up	up	correct
ANNX.US	Annexon Inc	20260406	5.5	5.935	5.46	5.8	3337800	5.8	up	up	correct
ANY.US	Sphere 3D Corp	20260406	1.54	1.56	1.49	1.49	34800	1.49	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20260406	22.63	23.46	22.6	23.19	246700	23.19	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20260406	9.02	9.07	8.71	8.9	34619	8.9	down	up	incorrect
APA.US	APA Corporation	20260406	42	43.11	41.75	43.02	7342200	42.734	up	down	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20260406	10.2897	10.6436	7.5475	10.6436	26250	10.6436	up	up	correct
APEI.US	American Public Education Inc	20260406	57.21	58.44	56.44	58.3	196967	58.3	up	up	correct
API.US	Agora Inc	20260406	3.66	3.73	3.66	3.69	155905	3.69	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260406	40.43	40.69	40.41	40.63	6084000	40.63	up	up	correct
APM.US	Aptorum Group Limited	20260406	0.9	0.93	0.878	0.885	13700	0.885	down	down	correct
APOG.US	Apogee Enterprises Inc	20260406	33.32	33.52	33	33.33	243900	33.33	up	up	correct
APP.US	AppLovin Corporation	20260406	391.01	414.29	391.01	412.68	4259900	412.68	up	up	correct
APPF.US	AppFolio Inc	20260406	156.24	159.81	154.12	159.49	291000	159.49	up	up	correct
APPN.US	Appian Corporation	20260406	24.47	24.675	23.85	24.54	327000	24.54	up	up	correct
APPS.US	Digital Turbine Inc	20260406	2.92	3.07	2.91	3.03	1735800	3.03	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260406	0.732	0.741	0.677	0.699	269700	0.699	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260406	4.19	4.25	4.13	4.24	17600	4.24	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260406	1.266	1.3299	1.266	1.29	17458	1.29	up	up	correct
APYX.US	Apyx Medical Corporation	20260406	3.7	3.88	3.6	3.76	119100	3.76	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260406	0.857	0.915	0.857	0.913	15300	0.913	up	up	correct
AQMS.US	Aqua Metals Inc	20260406	3.8	3.94	3.74	3.85	27700	3.85	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260406	4.11	4.16	4.085	4.09	858900	4.09	down	down	correct
ARAY.US	Accuray Incorporated	20260406	0.42	0.44	0.41	0.42	827200	0.42
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260406	0.6451	0.6887	0.6403	0.6811	762551	0.6811	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260406	0.0402	0.0501	0.0402	0.0403	10268	0.0403	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260406	2.81	2.93	2.781	2.84	9800	2.84	up	up	correct
ARCB.US	ArcBest Corporation	20260406	99.26	103.87	98.92	103.62	258200	103.62	up	up	correct
ARCC.US	Ares Capital Corporation	20260406	18.03	18.35	17.95	18.3	5731600	18.3	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260406	8.07	8.56	8.06	8.22	385500	8.22	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260406	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20260406	5.95	6.085	5.93	5.97	1576600	5.97	up	up	correct
AREC.US	American Resources Corporation	20260406	2.45	2.5	2.395	2.42	1596200	2.42	down	down	correct
ARGX.US	argenx SE	20260406	740.67	752.741	734.8123	748.25	314689	748.25	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20260406	6.37	6.53	6.33	6.49	3043600	6.49	up	down	incorrect
ARKO.US	Arko Corp	20260406	5.62	5.695	5.55	5.605	681600	5.605	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20260406	6.82	6.82	6.61	6.61	800	6.61	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20260406	28.17	28.4	28.05	28.18	296300	28.18	up	down	incorrect
AROW.US	Arrow Financial Corporation	20260406	34.14	34.9	33.95	34.63	76334	34.63	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260406	13.76	14.25	13.17	13.32	153500	13.32	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260406	0.1301	0.1301	0.1213	0.128	5981	0.128	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260406	23.67	24.24	23.44	23.655	1391200	23.655	down	down	correct
ARRY.US	Array Technologies Inc	20260406	7.39	7.43	6.91	6.97	3053100	6.97	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20260406	6.83	6.94	6.152	6.61	181200	6.61	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20260406	32.08	32.45	31.92	32.05	21069	32.05	down	up	incorrect
ARTW.US	Art's	20260406	2.17	2.17	2.1137	2.12	5381	2.12	down	up	incorrect
ARVN.US	Arvinas Inc	20260406	10.85	11.4	10.73	11.22	1164700	11.22	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260406	60.58	62.01	59.9	61.12	1202300	61.12	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260406	20.71	20.71	20.71	20.71	0	20.71
ASLE.US	AerSale Corporation	20260406	6.17	6.305	6.15	6.3	160700	6.3	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260406	29.94	30.18	29	29.22	114900	29.22	down	down	correct
ASML.US	ASML Holding N.V	20260406	1315.105	1320	1280.36	1304.01	1299180	1301.168	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260406	57.43	59.155	56.84	59.07	1799147	59.07	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260406	10.9	10.953	10.72	10.94	3000	10.94	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260406	10.83	10.83	10.83	10.83	66	10.83
ASPS.US	Altisource Portfolio Solutions S.A	20260406	6.78	7.02	6.4	6.94	7541	6.94	up	up	correct
ASPU.US	Aspen Group Inc	20260406	0.2987	0.2987	0.2813	0.2987	7283	0.2987
ASRT.US	Assertio Holdings Inc	20260406	19.36	19.79	19.01	19.26	80100	19.26	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260406	3.64	3.72	3.605	3.63	8345	3.63	down	down	correct
ASTC.US	Astrotech Corporation	20260406	4.06	4.1899	3.2	3.37	356577	3.37	down	down	correct
ASTE.US	Astec Industries Inc	20260406	54.97	55.54	54.23	55.25	138500	55.25	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260406	4.12	4.25	4.1	4.19	696379	4.19	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260406	0.0999	0.0999	0.0725	0.0725	1400	0.0725	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260406	93.935	99.72	92.77	94.81	13162300	94.81	up	up	correct
ASUR.US	Asure Software Inc	20260406	8.42	8.65	8.42	8.55	44600	8.55	up	up	correct
ASYS.US	Amtech Systems Inc	20260406	12.27	13	12.1	12.27	253300	12.27
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260406	3.81	3.97	3.77	3.85	3365500	3.85	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260406	5.93	6.46	5.31	6.26	54047	6.26	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20260406	10.79	11.26	10.66	10.97	1282700	10.97	up	down	incorrect
ATER.US	Aterian Inc	20260406	0.583	0.645	0.575	0.643	24900	0.643	up	down	incorrect
ATEX.US	Anterix Inc	20260406	39.95	41.4	39.75	40.37	237481	40.37	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20260406	3.62	3.62	3.51	3.6	3200	3.6	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260406	53.69	55.52	53.64	55.35	67400	55.35	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260406	25	25.03	24.99	25	16200	24.6196
ATLCP.US	Atlanticus Holdings Corporation	20260406	21.92	21.99	21.45	21.84	8900	21.84	down	down	correct
ATLO.US	Ames National Corporation	20260406	28.35	28.57	28.35	28.51	36600	28.51	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260406	0.0361	0.0361	0.0331	0.0331	10000	0.0331	down	down	correct
ATNI.US	ATN International Inc	20260406	27.38	27.73	27.08	27.26	56100	27.26	down	down	correct
ATOM.US	Atomera Incorporated	20260406	4.1	4.37	4.1	4.2	396800	4.2	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260406	5.41	5.41	5.1	5.15	54707	5.15	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260406	5.01	5.22	4.8	4.87	53300	4.87	down	down	correct
ATRC.US	AtriCure Inc	20260406	29.43	29.48	28.79	29.19	381800	29.19	down	down	correct
ATRO.US	Astronics Corporation	20260406	70.93	71.86	69.99	71.47	383900	71.47	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260406	0.35	0.35	0.35	0.35	1	0.35
AUB.US	Atlantic Union Bankshares Corporation	20260406	36.01	36.4	35.75	36.33	852800	36.33	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260406	23.414	23.414	23.414	23.414	521	23.414
AUDC.US	AudioCodes Ltd	20260406	8.75	8.9	8.74	8.86	68100	8.86	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260406	1.21	1.289	1.2	1.23	127900	1.23	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260406	15.61	16.32	15.555	16	1358100	16	up	up	correct
AUR.US	Aurora Innovation Inc	20260406	4.15	4.37	4.15	4.2	12612800	4.2	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260406	6.65	7.05	6.54	6.68	545202	6.68	up	up	correct
AUROW.US	Aurora Innovation Inc	20260406	0.2495	0.2495	0.2495	0.2495	17074	0.2495
AUTL.US	Autolus Therapeutics plc	20260406	1.4	1.425	1.3818	1.39	1298225	1.39	down	down	correct
AUUD.US	Auddia Inc	20260406	4.99	4.99	4.755	4.76	49100	4.76	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260406	6.44	6.675	6.34	6.49	976900	6.49	up	up	correct
AVAV.US	AeroVironment Inc	20260406	185	191.75	184.89	189.26	650800	189.26	up	up	correct
AVGO.US	Broadcom Inc	20260406	315.06	316.4	310.28	314.43	12111300	314.43	down	up	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20260406	5.78	5.92	5.7	5.87	478600	5.87	up	up	correct
AVNW.US	Aviat Networks Inc	20260406	20.14	21.19	20.14	20.72	209000	20.72	up	up	correct
AVO.US	Mission Produce Inc	20260406	14.4	14.61	14.305	14.44	675148	14.44	up	up	correct
AVPT.US	Avepoint Inc	20260406	9.85	10.065	9.79	10.03	1131800	10.03	up	up	correct
AVT.US	Avnet Inc	20260406	61.98	62.43	61.1	62.41	690700	62.41	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260406	18.125	18.47	16.19	16.27	1097800	16.27	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260406	3.02	3.09	2.95	2.96	1004600	2.96	down	down	correct
AWRE.US	Aware Inc	20260406	1.32	1.36	1.28	1.3	12200	1.3	down	down	correct
AXGN.US	AxoGen Inc	20260406	34.62	34.62	32.35	32.64	1256300	32.64	down	down	correct
AXON.US	Axon Enterprise Inc	20260406	411.07	420.64	410	413.07	616400	413.07	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260406	167.9	170.01	167.07	169.74	337500	169.74	up	up	correct
AXTI.US	AXT Inc	20260406	49.37	49.59	39.7	41.99	21202500	41.99	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260406	2.69	2.69	2.65	2.66	38700	2.66	down	up	incorrect
AZN.US	AstraZeneca PLC	20260406	204.75	204.75	202.73	202.83	1554700	202.83	down	up	incorrect
BAC.US	PQ	20260406	17.14	17.19	17.1	17.18	124698	16.9165	up	up	correct
BAND.US	Bandwidth Inc	20260406	17.78	18.6366	17.78	18.26	167149	18.26	up	up	correct
BANF.US	BancFirst Corporation	20260406	108.59	110.28	107.83	110.06	92500	110.06	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260406	26.39	26.39	26.39	26.39	10	26.39
BANR.US	Banner Corporation	20260406	61.4	62.75	61.24	62.68	199300	62.68	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20260406	19.45	19.57	19.21	19.45	58600	19.3025
BAOS.US	Baosheng Media Group Holdings Limited	20260406	2.513	2.625	2.51	2.55	10200	2.55	up	down	incorrect
BATRA.US	The Liberty Braves Group	20260406	48.77	49.12	48.55	48.75	31800	48.75	down	up	incorrect
BATRK.US	The Liberty Braves Group	20260406	44	44.49	43.73	43.91	187800	43.91	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20260406	4.6	4.86	4.6	4.67	1830700	4.67	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20260406	6.89	7.13	6.79	7.11	128200	7.11	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20260406	3.36	3.42	3.16	3.17	10400	3.17	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20260406	0.0008	0.0034	0.0008	0.0015	3132	0.0015	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260406	73.2	73.91	72.08	72.28	630800	72.28	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260406	1.25	1.25	1.195	1.2	13400	1.2	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20260406	21	21	21	21	103	21
BBSI.US	Barrett Business Services Inc	20260406	29.38	30.015	29.12	29.82	240904	29.82	up	up	correct
BCAB.US	BioAtla Inc	20260406	6.52	6.52	5.42	5.65	133211	5.65	down	down	correct
BCBP.US	BCB Bancorp Inc	20260406	9.05	9.39	9.04	9.34	162800	9.34	up	up	correct
BCDA.US	BioCardia Inc	20260406	1.2	1.2	1.18	1.18	27900	1.18	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260406	0.9	0.9448	0.85	0.9388	9518	0.9388	up	up	correct
BCML.US	BayCom Corp	20260406	29.78	30.04	29.65	29.99	15900	29.99	up	up	correct
BCOR.US	Blucora Inc	20260406	21.423	21.423	21.423	21.423	100	21.423
BCOW.US	1895 Bancorp of Wisconsin Inc	20260406	10.81	10.855	10.81	10.855	463	10.855	up	up	correct
BCPC.US	Balchem Corporation	20260406	169.63	170.47	168.75	169.58	129500	169.58	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260406	8.98	9.68	8.95	9.47	3462200	9.47	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260406	4.05	4.34	4.04	4.32	93900	4.32	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260406	5.09	5.12	4.84	4.89	458900	4.89	down	down	correct
BDSX.US	Biodesix Inc	20260406	15.1	16.26	15.1	15.36	97164	15.36	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260406	2.42	2.55	2.42	2.5	616600	2.5	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20260406	24.685	25.12	24.11	24.23	1298400	24.23	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20260406	1.18	1.24	1.17	1.2	317000	1.2	up	down	incorrect
BEATW.US	Heartbeam Inc. Warrant	20260406	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260406	1.45	1.55	1.45	1.54	237800	1.54	up	down	incorrect
BELFA.US	Bel Fuse Inc	20260406	190.63	199.83	187.35	196.16	110700	196.1072	up	up	correct
BELFB.US	Bel Fuse Inc	20260406	204.65	208.9	201.22	206.9	293400	206.839	up	up	correct
BFC.US	Bank First Corporation	20260406	136.49	138.4	135.07	137.64	100400	137.64	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260406	0.945	1	0.945	0.99	89500	0.99	up	down	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20260406	0.063	0.063	0.063	0.063	200	0.063
BFST.US	Business First Bancshares Inc	20260406	27.5	27.69	27.225	27.57	142200	27.57	up	down	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260406	1400	1400	1400	1400	1200	1400
BHF.US	Brighthouse Financial Inc	20260406	59.69	60.19	59.06	60.15	514900	60.15	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260406	16.9	17.29	16.75	17.2	12900	17.2	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260406	11.41	11.79	11.41	11.79	19000	11.79	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260406	12.85	13.06	12.726	13.025	161800	13.025	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260406	16.25	16.82	16.22	16.82	154500	16.82	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260406	15.56	16.16	15.56	16.125	44000	16.125	up	up	correct
BIDU.US	Baidu Inc	20260406	110.45	111.82	110.45	111.28	871400	111.28	up	up	correct
BIIB.US	Biogen Inc	20260406	177	177.39	168.64	172.34	2149100	172.34	down	down	correct
BILI.US	Bilibili Inc	20260406	23.01	23.39	22.95	23.12	648200	23.12	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260406	0.542	0.585	0.54	0.558	493700	0.558	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260406	2.52	2.825	2.48	2.59	234558	2.59	up	up	correct
BIVI.US	BioVie Inc	20260406	1.42	1.5	1.395	1.47	96100	1.47	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260406	1.96	2.1	1.93	2.06	38000	2.06	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260406	35.69	37.02	35.69	36.89	290100	36.89	up	up	correct
BKNG.US	Booking Holdings Inc	20260406	166.25	176.83	166.25	176.19	8190500	176.19	up	up	correct
BKR.US	Baker Hughes Company	20260406	60.29	60.98	60.16	60.7	4945600	60.7	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260406	15.89	15.89	15.78	15.857	1158	15.6217	down	down	correct
BKYI.US	BIO	20260406	0.52	0.55	0.52	0.55	6950	5.5	up	up	correct
BL.US	BlackLine Inc	20260406	36.16	36.48	35.81	36.15	513900	36.15	down	down	correct
BLBD.US	Blue Bird Corporation	20260406	58.65	59.18	57.13	57.44	247900	57.44	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260406	9.28	9.35	8.55	8.69	886600	8.69	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260406	2.5	2.64	2.49	2.53	2248300	2.53	up	up	correct
BLFS.US	BioLife Solutions Inc	20260406	19.45	19.47	18.96	19.27	161200	19.27	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260406	0.84	0.885	0.8205	0.8567	50989	0.8567	up	up	correct
BLKB.US	Blackbaud Inc	20260406	37.83	38.94	37.26	38.87	609300	38.87	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260406	5.49	5.76	5.45	5.75	1529000	5.75	up	up	correct
BLNK.US	Blink Charging Co	20260406	0.58	0.6099	0.5783	0.5814	1705131	0.5814	up	up	correct
BLRX.US	BioLineRx Ltd	20260406	2.21	2.34	2.21	2.25	4200	2.25	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260406	3.65	3.7995	3.625	3.7	416096	3.7	up	down	incorrect
BMBL.US	Bumble Inc	20260406	3.36	3.5	3.355	3.45	3329304	3.45	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20260406	1.53	1.55	1.49	1.51	1352972	1.51	down	up	incorrect
BMRA.US	Biomerica Inc	20260406	2.17	2.19	2.15	2.17	12000	2.17
BMRC.US	Bank of Marin Bancorp	20260406	25.76	26.34	25.7	26.22	78600	26.22	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20260406	55.5	56.55	55.44	56.21	1859500	56.21	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20260406	1.19	1.2	1.14	1.15	178200	1.15	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260406	16.56	17.06	16.0279	16.3	14671	16.3	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260406	10.94	11.43	10.905	10.99	77500	10.99	up	up	correct
BNTX.US	BioNTech SE	20260406	90.81	92.35	90.55	91.28	466600	91.28	up	up	correct
BOKF.US	BOK Financial Corporation	20260406	128.55	130.38	128.12	129.89	248600	129.89	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260406	4.35	5.07	4.35	4.93	59003	4.93	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260406	1.235	1.34	1.235	1.33	35700	1.33	up	up	correct
BOOM.US	DMC Global Inc	20260406	5.65	5.73	5.41	5.46	368500	5.46	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260406	4.7	4.79	4.57	4.78	21500	4.78	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260406	21.05	21.1	20.5	21.06	13200	21.06	up	up	correct
BOXL.US	Boxlight Corporation	20260406	1.09	1.3599	1	1.31	817737	1.31	up	up	correct
BPOP.US	Popular Inc	20260406	136.81	139.98	136.67	139.9	424700	139.9	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260406	25.34	25.41	25.12	25.24	3860	25.1136	down	up	incorrect
BPRN.US	The Bank of Princeton	20260406	34.81	35.22	34.56	34.65	12700	34.65	down	up	incorrect
BPTH.US	Bio	20260406	0.06	0.06	0.06	0.06	0	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260406	16.84	16.92	16.68	16.73	29400	16.73	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260406	13.87	13.97	13.8	13.8	9900	13.8	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260406	15.14	15.192	15.09	15.15	20800	15.15	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260406	16.24	16.25	16.08	16.08	8900	16.08	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260406	1.87	1.9	1.83	1.83	2988	1.83	down	down	correct
BRID.US	Bridgford Foods Corporation	20260406	7.51	7.63	7.51	7.63	500	7.63	up	down	incorrect
BRKR.US	Bruker Corporation	20260406	36.76	36.97	36.23	36.74	1524000	36.74	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260406	1.3	1.37	1.29	1.33	13400	1.33	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260406	0.258	0.265	0.24	0.251	1733700	0.251	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260406	23.74	23.97	23.055	23.125	1540300	23.125	down	down	correct
BSBK.US	Bogota Financial Corp	20260406	8.66	8.74	8.2671	8.71	6521	8.71	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260406	13.87	14.16	13.625	14.05	34083	14.05	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260406	0.0005	0.0006	0.0004	0.0005	1720049	0.0005
BSRR.US	Sierra Bancorp	20260406	33.82	34.5	33.66	34.4	30000	34.4	up	up	correct
BSVN.US	Bank7 Corp	20260406	41.21	41.5	40.55	40.95	9900	40.95	down	down	correct
BSY.US	Bentley Systems Incorporated	20260406	34.52	35.175	34.27	35.09	1632500	35.09	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260406	1.21	1.22	1.125	1.14	893600	1.14	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260406	2.31	2.4799	1.96	2.09	6876052	2.09	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260406	0.199	0.199	0.199	0.199	3641	0.199
BTBT.US	Bit Digital Inc	20260406	1.38	1.42	1.36	1.36	15203500	1.36	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20260406	1.42	1.53	1.42	1.51	583700	1.51	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260406	0.2203	0.2355	0.2203	0.2203	12779	0.2203
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260406	6.77	6.78	6.69	6.75	512900	6.702	down	up	incorrect
BUSE.US	First Busey Corporation	20260406	25.51	25.96	25.51	25.89	482000	25.6362	up	up	correct
BVS.US	Bioventus Inc	20260406	9.01	9.1	8.93	9.02	416900	9.02	up	up	correct
BWAY.US	BrainsWay Ltd	20260406	13.6	13.66	12.35	12.58	276700	12.58	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260406	18	18.23	17.99	18.19	48000	18.19	up	up	correct
BWEN.US	Broadwind Inc	20260406	2.04	2.11	2.01	2.08	48415	2.08	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260406	49.33	50.2	45.11	49.87	19588	49.87	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20260406	29.48	29.82	29.06	29.52	100821	29.52	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260406	16.97	17.5	16.97	17.47	90593	17.47	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20260406	7.32	7.34	7.32	7.33	3300	7.33	up	down	incorrect
BYND.US	Beyond Meat Inc	20260406	0.6	0.64	0.59	0.59	30768700	0.59	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20260406	9.04	9.65	9.03	9.29	288400	9.29	up	down	incorrect
BYSI.US	BeyondSpring Inc	20260406	1.71	1.75	1.53	1.71	9800	1.71
BZ.US	Kanzhun Ltd ADR	20260406	13.5	13.67	13.42	13.5	1793500	13.5
BZUN.US	Baozun Inc	20260406	2.6	2.66	2.505	2.54	189600	2.54	down	down	correct
CAAS.US	China Automotive Systems Inc	20260406	4.22	4.29	4.09	4.18	15400	4.18	down	down	correct
CABA.US	Cabaletta Bio Inc	20260406	2.98	3.205	2.97	3.01	3287300	3.01	up	up	correct
CAC.US	Camden National Corporation	20260406	48.2	49.11	47.89	49	74000	48.5974	up	up	correct
CACC.US	Credit Acceptance Corporation	20260406	415.28	442.51	415.28	441.09	150300	441.09	up	up	correct
CADCX.US	CADCX	20260406	23.93	23.93	23.93	23.93	0	23.93
CADEX.US	CADEX	20260406	24.03	24.03	24.03	24.03	0	24.03
CADFX.US	CION Ares Diversified Credit Fund W	20260406	24.28	24.28	24.28	24.28	0	24.28
CADL.US	Candel Therapeutics Inc. Common Stock	20260406	5.01	5.205	5.01	5.02	1532716	5.02	up	up	correct
CADSX.US	CADSX	20260406	24.14	24.14	24.14	24.14	0	24.14
CADUX.US	CADUX	20260406	24.25	24.25	24.25	24.25	0	24.25
CADWX.US	CADWX	20260406	24.1	24.1	24.1	24.1	0	24.1
CAKE.US	The Cheesecake Factory Incorporated	20260406	55.29	57.09	55.02	57.06	723900	57.06	up	up	correct
CALA.US	Calithera Biosciences Inc	20260406	0.0003	0.0003	0.0003	0.0003	1262	0.0003
CALM.US	Cal	20260406	77.52	80.68	77.52	78.97	1050800	78.6072	up	up	correct
CAMP.US	CalAmp Corp	20260406	4.51	4.72	4.43	4.49	69100	4.49	down	down	correct
CAMT.US	Camtek Ltd	20260406	157.97	161	157.97	159.12	113200	159.12	up	up	correct
CAN.US	Canaan Inc	20260406	0.42	0.428	0.41	0.414	4806400	0.414	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260406	31.98	33.15	31.39	31.68	847300	31.68	down	down	correct
CAR.US	Avis Budget Group Inc	20260406	182.8	214.84	182.8	212.6	2497600	212.6	up	up	correct
CARE.US	Carter Bankshares Inc	20260406	23.4	23.71	23.34	23.56	374600	23.56	up	up	correct
CARG.US	CarGurus Inc	20260406	33.4	34.91	33.25	34.75	908100	34.75	up	up	correct
CARV.US	Carver Bancorp Inc	20260406	1.5	1.5	1.5	1.5	4083	1.5
CASH.US	Meta Financial Group Inc	20260406	89.93	92.06	89.67	92.06	136900	92.06	up	up	correct
CASS.US	Cass Information Systems Inc	20260406	44.41	44.9	44	44.75	89300	44.75	up	up	correct
CASY.US	Casey's General Stores Inc	20260406	743.19	753.41	740.64	747.77	312400	747.2516	up	up	correct
CATY.US	Cathay General Bancorp	20260406	50.8	51.37	50.06	51.34	392200	51.34	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260406	20.14	20.34	20.03	20.27	357900	20.27	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260406	0.82	0.84	0.81	0.81	30200	0.81	down	down	correct
CBFV.US	CB Financial Services Inc	20260406	35.07	35.07	35.07	35.07	2695	35.07
CBIO.US	Catalyst Biosciences Inc	20260406	19.69	20.29	19	19.38	245000	19.38	down	down	correct
CBNK.US	Capital Bancorp Inc	20260406	30.34	30.71	29.76	30.34	187000	30.34
CBOE.US	Cboe Global Markets Inc	20260406	288.25	296.7	288.25	296.06	596600	296.06	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260406	28.75	29.92	28.51	29.65	1695100	29.4008	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260406	49.66	50.2	49.53	49.97	806400	49.97	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260406	12.32	12.54	12.29	12.49	153970	12.49	up	up	correct
CCB.US	Coastal Financial Corporation	20260406	77.35	79.47	76.99	78.7	135843	78.7	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260406	44.02	44.84	42.9705	44.68	47421	44.68	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260406	2.82	3.02	2.82	2.84	1486000	2.84	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260406	22.13	22.525	22.04	22.08	110000	21.8971	down	down	correct
CCEL.US	Cryo	20260406	3.55	3.61	3.48	3.48	12467	3.48	down	down	correct
CCEP.US	Coca	20260406	91.67	93.74	91.67	93.28	1603200	93.28	up	up	correct
CCLFX.US	CCLFX	20260406	10.3	10.3	10.3	10.3	0	10.3
CCNE.US	CNB Financial Corporation	20260406	29.31	29.97	29.21	29.94	166300	29.94	up	up	correct
CCNEP.US	CNB Financial Corporation	20260406	24.75	24.98	24.675	24.75	6500	24.75
CCOI.US	Cogent Communications Holdings Inc	20260406	19.02	19.47	18.86	19.22	716000	19.22	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260406	9.21	9.6	9.12	9.52	342600	9.52	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260406	23.96	24.8	23.905	24.57	98300	24.57	up	up	correct
CD.US	Chindata Group Holdings Limited	20260406	4.46	5.13	4.1	4.26	154100	4.26	down	down	correct
CDLX.US	Cardlytics Inc	20260406	1.16	1.235	1.13	1.18	2550600	1.18	up	up	correct
CDNA.US	CareDx Inc	20260406	18.33	18.485	17.79	17.82	292300	17.82	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260406	277.99	279.77	275.48	279.39	1173300	279.39	up	up	correct
CDW.US	CDW Corporation	20260406	122.01	123.75	121.79	123.47	1072700	123.47	up	up	correct
CDXS.US	Codexis Inc	20260406	1.78	1.97	1.77	1.89	1320200	1.89	up	up	correct
CDZI.US	Cadiz Inc	20260406	4.98	5.17	4.9	5.11	359918	5.11	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260406	19.58	19.87	19.16	19.28	11200	19.28	down	down	correct
CEDAX.US	CEDAX	20260406	21.29	21.29	21.29	21.29	0	21.29
CEDIX.US	Destra International & Event	20260406	21.32	21.32	21.32	21.32	0	21.32
CEDTX.US	CEDTX	20260406	21.15	21.15	21.15	21.15	0	21.15
CELC.US	Celcuity Inc	20260406	112.54	115.08	112.54	114.22	851300	114.22	up	down	incorrect
CELH.US	Celsius Holdings Inc	20260406	34.5	36.16	34.5	36.13	6857400	36.13	up	down	incorrect
CELU.US	Celularity Inc	20260406	1.35	1.4278	1.33	1.4	57163	1.4	up	down	incorrect
CELUW.US	Celularity Inc	20260406	0.0098	0.0098	0.0078	0.0078	55000	0.0078	down	up	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20260406	0.0248	0.025	0.0246	0.025	72241	0.025	up	down	incorrect
CENT.US	Central Garden & Pet Company	20260406	35.61	36.395	35.41	36.36	56751	36.36	up	up	correct
CENTA.US	Central Garden & Pet Company	20260406	31.44	32.19	31.14	32.16	194000	32.16	up	up	correct
CENX.US	Century Aluminum Company	20260406	62.6	64.85	61.96	64.54	1895500	64.54	up	up	correct
CERS.US	Cerus Corporation	20260406	1.86	1.93	1.85	1.85	1047300	1.85	down	up	incorrect
CERT.US	Certara Inc	20260406	5.46	5.54	5.375	5.46	5873400	5.46
CETX.US	Cemtrex Inc	20260406	0.811	0.919	0.787	0.796	1064600	0.796	down	up	incorrect
CEVA.US	CEVA Inc	20260406	19.71	19.91	19.45	19.63	185800	19.63	down	up	incorrect
CFBK.US	CF Bankshares Inc	20260406	28	28.75	27.9	28.56	31500	28.4728	up	up	correct
CFFI.US	C&F Financial Corporation	20260406	74.45	74.45	72.55	72.55	2848	72.55	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260406	7.25	7.36	7.24	7.33	519900	7.2489	up	up	correct
CG.US	The Carlyle Group Inc	20260406	46.24	47.04	46.24	46.87	1900000	46.87	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260406	17.35	17.44	17.35	17.4	12100	17.1127	up	up	correct
CGBD.US	TCG BDC Inc	20260406	10.96	11.14	10.92	11.04	691100	11.04	up	up	correct
CGC.US	Canopy Growth Corporation	20260406	1.01	1.04	0.986	1.02	7120400	1.02	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260406	22.45	22.45	22.45	22.45	0	22.45
CGEM.US	Cullinan Oncology Inc	20260406	14.47	15.571	14.46	14.92	1055900	14.92	up	up	correct
CGEN.US	Compugen Ltd	20260406	2.18	2.3	2.17	2.18	379564	2.18
CGNT.US	Cognyte Software Ltd	20260406	8.72	9.03	8.68	8.73	580257	8.73	up	up	correct
CGNX.US	Cognex Corporation	20260406	49.02	49.58	48.28	49.52	1313600	49.52	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260406	11.51	11.53	11.47	11.48	11700	11.4061	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260406	0.878	0.9	0.825	0.838	872800	0.838	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260406	19.56	19.61	18.88	19.32	54100	19.32	down	down	correct
CHCO.US	City Holding Company	20260406	121.77	123.56	121.44	123.03	154700	122.1895	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260406	88.88	89.96	88.19	89.59	591100	89.59	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260406	57.76	59.37	57.49	59.22	400900	59.22	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260406	11.18	11.25	11.06	11.21	195000	11.1191	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260406	148.06	149	146.51	148.19	737100	148.19	up	up	correct
CHMG.US	Chemung Financial Corporation	20260406	53.68	55.15	53.49	54.49	5600	54.49	up	up	correct
CHNR.US	China Natural Resources Inc	20260406	3.96	3.98	3.85	3.98	3600	3.98	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260406	1.73	1.785	1.66	1.67	620600	1.67	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260406	167.9	169.21	166.59	169.01	797000	169.01	up	down	incorrect
CHSCL.US	CHS Inc	20260406	25.42	25.49	25.36	25.44	14400	25.44	up	down	incorrect
CHSCM.US	CHS Inc	20260406	24.57	24.65	24.5	24.59	21900	24.59	up	down	incorrect
CHSCN.US	CHS Inc	20260406	25	25.05	25	25.03	13900	25.03	up	down	incorrect
CHSCO.US	CHS Inc	20260406	26.18	26.18	26.07	26.11	8700	26.11	down	up	incorrect
CHSCP.US	CHS Inc	20260406	27.68	27.7199	27.51	27.5401	12430	27.5401	down	up	incorrect
CHTR.US	Charter Communications Inc	20260406	219.5	224.41	217.29	219.98	869200	219.98	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20260406	7.45	7.53	7.4	7.46	229900	7.4128	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260406	11.25	11.33	11.14	11.26	191100	11.1658	up	up	correct
CIFR.US	Cipher Mining Inc	20260406	12.78	13.69	12.78	13.35	18144208	13.35	up	up	correct
CIGI.US	Colliers International Group Inc	20260406	107.4	109.51	107.4	108.66	205200	108.66	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260406	157.92	160.09	157.57	160.04	360900	160.04	up	up	correct
CIVB.US	Civista Bancshares Inc	20260406	22.99	23.43	22.82	23.18	113800	23.18	up	up	correct
CIZN.US	Citizens Holding Company	20260406	9.02	9.05	9	9.05	900	9.05	up	up	correct
CLAR.US	Clarus Corporation	20260406	2.67	2.72	2.64	2.7	109200	2.7	up	up	correct
CLBK.US	Columbia Financial Inc	20260406	17.57	17.78	17.395	17.75	238800	17.75	up	up	correct
CLBT.US	Cellebrite DI	20260406	14.08	14.18	13.873	14.1	655300	14.1	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260406	31.77	32.32	30.88	31.37	1918700	31.37	down	down	correct
CLFD.US	Clearfield Inc	20260406	26.6	27.27	26.51	26.8	155100	26.8	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260406	0.49	0.52	0.433	0.441	102900	0.441	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260406	4.85	7.56	4.8	6.94	691000	6.94	up	up	correct
CLLS.US	Cellectis S.A	20260406	3.49	3.65	3.37	3.44	32900	3.44	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260406	34.92	35.73	34.5	35.72	668000	35.72	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260406	2.49	2.57	2.46	2.48	1106500	2.48	down	down	correct
CLNN.US	Clene Inc	20260406	5.18	6.23	5.1	5.76	192500	5.76	up	up	correct
CLOV.US	Clover Health Investments Corp	20260406	1.73	1.93	1.73	1.87	7806329	1.87	up	up	correct
CLPS.US	CLPS Incorporation	20260406	0.9	0.9	0.88	0.88	4100	0.88	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260406	9.21	9.53	9.04	9.38	432400	9.38	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260406	2.6	2.75	2.6	2.71	9314	2.71	up	up	correct
CLRO.US	ClearOne Inc	20260406	3.05	3.3	3.05	3.3	2900	3.3	up	up	correct
CLSK.US	CleanSpark Inc	20260406	8.9	9.28	8.88	9.1	17442200	9.1	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260406	16.8	16.879	16.63	16.825	1700	16.825	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260406	0.0006	0.0006	0.0006	0.0006	0	0.0006
CLWT.US	Euro Tech Holdings Company Limited	20260406	1.2	1.2	1.19	1.19	1133	1.19	down	down	correct
CMBM.US	Cambium Networks Corporation	20260406	0.12	0.1828	0.12	0.12	28890	0.12
CMCO.US	Columbus McKinnon Corporation	20260406	13.95	14.14	13.85	14.06	355300	13.9963	up	up	correct
CMCSA.US	Comcast Corporation	20260406	27.99	28.17	27.63	27.66	19631400	27.66	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260406	0.49	0.55	0.47	0.5	30030	5	up	up	correct
CME.US	CME Group Inc	20260406	305.64	310.23	304.19	308.57	1471700	308.57	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260406	1.64	1.69	1.6	1.66	22900	1.66	up	up	correct
CMPR.US	Cimpress plc	20260406	74.44	76	73.46	73.87	95400	73.87	down	down	correct
CMPS.US	COMPASS Pathways plc	20260406	5.8	5.87	5.67	5.75	1159789	5.75	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260406	5.47	5.73	5.46	5.49	3197512	5.49	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260406	3.55	3.87	3.52	3.79	268300	3.79	up	up	correct
CNDT.US	Conduent Incorporated	20260406	1.39	1.47	1.38	1.44	1276400	1.44	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260406	0.72	0.74	0.65	0.74	2600	0.74	up	up	correct
CNEY.US	CN Energy Group. Inc	20260406	0.391	0.391	0.356	0.385	278000	0.385	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260406	26.88	27.43	26.88	27.32	314200	27.32	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260406	24.61	24.65	24.61	24.62	5600	24.62	up	up	correct
CNRLX.US	CNRLX	20260406	16.61	16.61	16.61	16.61	0	16.61
CNROX.US	CNROX	20260406	4.42	4.42	4.42	4.42	0	4.42
CNSP.US	CNS Pharmaceuticals Inc	20260406	2.22	2.34	2.14	2.32	20300	2.32	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260406	39.74	39.8	39.615	39.67	2372400	39.67	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260406	3	3.07	2.75	2.86	428414	2.86	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260406	2.74	2.859	2.68	2.71	443000	2.71	down	down	correct
CNTY.US	Century Casinos Inc	20260406	1.46	1.4665	1.42	1.45	54484	1.45	down	down	correct
CNXC.US	Concentrix Corporation	20260406	27.22	27.825	27.02	27.48	2040100	27.1105	up	up	correct
CNXN.US	PC Connection Inc	20260406	59.82	60.47	58.79	59.96	56300	59.96	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260406	48.23	49.955	47	49.53	637600	49.53	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20260406	1.49	1.52	1.34	1.5	4406400	1.5	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20260406	12	12.24	11.66	11.79	169600	11.79	down	up	incorrect
CODX.US	Co	20260406	1.55	1.6	1.52	1.535	89906	1.535	down	up	incorrect
COF.US	PN	20260406	15.83	15.92	15.83	15.88	29071	15.88	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260406	28.38	28.86	28.05	28.6	57629	28.6	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20260406	35.11	35.87	34.805	35.42	1363225	35.42	up	down	incorrect
COHR.US	Coherent Inc	20260406	262.8	267.59	249.72	253.22	3772200	253.22	down	down	correct
COHU.US	Cohu Inc	20260406	32.39	32.78	31.93	32.48	373100	32.48	up	up	correct
COIN.US	Coinbase Global Inc	20260406	175.1	177.9	173.47	174.79	7125200	174.79	down	down	correct
COKE.US	Coca	20260406	193.35	199	190	197.97	314700	197.7131	up	up	correct
COLB.US	Columbia Banking System Inc	20260406	27.72	28.14	27.58	28.04	2049900	28.04	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260406	32.46	33	31.54	32.59	344971	32.59	up	up	correct
COLM.US	Columbia Sportswear Company	20260406	54.27	55.68	54.27	55.64	469000	55.64	up	up	correct
COMS.US	COMSovereign Holding Corp	20260406	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260406	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260406	8.49	8.72	8.44	8.448	24600	8.448	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260406	42.16	42.94	40.79	40.85	1022100	40.85	down	down	correct
COST.US	Costco Wholesale Corporation	20260406	1014.96	1020.69	1004.01	1018.55	1448642	1017.0742	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260406	15.3	15.4	15.3	15.4	600	15.4	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260406	3.17	3.235	3.1	3.1	29934	3.1	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260406	0.3	0.307	0.3	0.303	19100	0.303	up	up	correct
CPRDX.US	CPRDX	20260406	11.34	11.34	11.34	11.34	0	11.34
CPREX.US	CPREX	20260406	11.35	11.35	11.35	11.35	0	11.35
CPRSX.US	CPRSX	20260406	11.33	11.33	11.33	11.33	0	11.33
CPRT.US	Copart Inc	20260406	33.31	33.54	32.6	32.84	10206200	32.84	down	down	correct
CPRTX.US	CPRTX	20260406	11.33	11.33	11.33	11.33	0	11.33
CPRX.US	Catalyst Pharmaceuticals Inc	20260406	24.69	25	24.54	24.98	822200	24.98	up	up	correct
CPSH.US	CPS Technologies Corporation	20260406	4.07	4.77	4.05	4.68	596700	4.68	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260406	7.77	7.8	7.74	7.74	16100	7.74	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260406	13.653	13.71	13.47	13.51	67000	13.3763	down	up	incorrect
CRAI.US	CRA International Inc	20260406	163.45	165.28	162.01	163.79	140100	163.79	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260406	10.36	10.665	9.97	10.14	268100	10.14	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20260406	1.95	2.005	1.92	1.95	633074	1.95
CRCT.US	Cricut Inc	20260406	4.01	4.13	4	4.11	413962	4.11	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260406	1.58	1.64	1.58	1.58	615500	1.58
CRDFX.US	CRDFX	20260406	22.45	22.45	22.45	22.45	0	22.45
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260406	22.45	22.45	22.45	22.45	0	22.45
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260406	1.42	1.45	1.33	1.39	606200	1.39	down	down	correct
CRDLX.US	CRDLX	20260406	22.45	22.45	22.45	22.45	0	22.45
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260406	22.46	22.46	22.46	22.46	0	22.46
CREDX.US	CREDX	20260406	8.01	8.01	8.01	8.01	0	8.01
CREG.US	China Recycling Energy Corporation	20260406	0.28	0.45	0.28	0.33	31751900	0.33	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260406	12.69	12.78	12.45	12.55	161700	12.55	down	down	correct
CREX.US	Creative Realities Inc	20260406	3.47	3.49	3.4	3.44	8300	3.44	down	down	correct
CRIS.US	Curis Inc	20260406	0.56	0.56	0.52	0.53	372100	0.53	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260406	0.033	0.033	0.033	0.033	0	0.033
CRMD.US	CorMedix Inc	20260406	7.08	7.15	7.02	7.08	825700	7.08
CRMT.US	America's Car	20260406	12.43	13.23	12.23	12.31	114300	12.31	down	down	correct
CRNC.US	Cerence Inc	20260406	7.28	7.91	7.28	7.56	644300	7.56	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260406	2.18	2.25	2.18	2.23	331431	2.23	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260406	37.23	38.58	36.58	37.7	905400	37.7	up	up	correct
CRON.US	Cronos Group Inc	20260406	2.52	2.605	2.52	2.58	1014100	2.58	up	up	correct
CROX.US	Crocs Inc	20260406	84.36	89.06	83.92	89.01	1544200	89.01	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260406	49.7	50.77	49.055	49.15	1145500	49.15	down	down	correct
CRSR.US	Corsair Gaming Inc	20260406	5.63	5.69	5.5	5.65	691200	5.65	up	up	correct
CRTD.US	Creatd Inc	20260406	9.8	9.8	9.8	9.8	100	9.8
CRTO.US	Criteo S.A	20260406	18.53	18.86	18.46	18.65	179400	18.65	up	up	correct
CRUS.US	Cirrus Logic Inc	20260406	148.58	150.88	146.59	148.78	563900	148.78	up	up	correct
CRVL.US	CorVel Corporation	20260406	54.5	54.5	52.13	54.07	243300	54.07	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260406	14.81	15.3	14.64	14.71	624600	14.71	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260406	405	405	392.73	398.61	1595700	398.61	down	down	correct
CRWS.US	Crown Crafts Inc	20260406	2.67	2.7	2.61	2.62	38500	2.62	down	down	correct
CSBR.US	Champions Oncology Inc	20260406	5.82	5.95	5.72	5.89	4500	5.89	up	up	correct
CSCO.US	Cisco Systems Inc	20260406	79.12	80.48	79.02	80.44	16388600	80.44	up	up	correct
CSGP.US	CoStar Group Inc	20260406	39.92	41.29	39.64	41.18	5477100	41.18	up	up	correct
CSGS.US	CSG Systems International Inc	20260406	80.05	80.21	79.89	80.05	227800	80.05
CSIQ.US	Canadian Solar Inc	20260406	13.42	13.49	12.74	12.8	1528500	12.8	down	down	correct
CSPI.US	CSP Inc	20260406	8.45	8.49	8.2	8.39	9500	8.39	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260406	17.38	17.6521	17.365	17.56	280128	17.4444	up	up	correct
CSTE.US	Caesarstone Ltd	20260406	1.12	1.2	1.09	1.17	337937	1.17	up	up	correct
CSTL.US	Castle Biosciences Inc	20260406	24.96	25.31	24.63	24.73	201600	24.73	down	down	correct
CSWC.US	Capital Southwest Corporation	20260406	22.39	22.68	22.36	22.68	605600	22.4951	up	up	correct
CSX.US	CSX Corporation	20260406	41	41.51	40.82	41.48	7475200	41.48	up	up	correct
CTAS.US	Cintas Corporation	20260406	173.43	174.97	171.56	171.69	1697200	171.69	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260406	61.78	62.76	61.51	62.52	61000	62.52	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260406	4.51	4.6382	4.5	4.52	428169	4.52	up	up	correct
CTLP.US	Cantaloupe Inc	20260406	10.76	10.78	10.725	10.75	730265	10.75	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260406	4.55	4.6	4.33	4.4	3722900	4.4	down	down	correct
CTRE.US	CareTrust REIT Inc	20260406	38.38	38.38	37.28	37.41	2630900	37.41	down	down	correct
CTRM.US	Castor Maritime Inc	20260406	1.78	1.84	1.78	1.81	31100	1.81	up	up	correct
CTRN.US	Citi Trends Inc	20260406	43.53	48.11	43.53	45.82	142100	45.82	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260406	62.29	62.95	61.38	62.35	3962400	62.35	up	up	correct
CTSO.US	Cytosorbents Corporation	20260406	0.5793	0.635	0.5793	0.59	72201	0.59	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260406	0.84	0.901	0.84	0.86	256600	0.86	up	up	correct
CUE.US	Cue Biopharma Inc	20260406	0.178	0.1894	0.1657	0.177	59992	5.31	down	down	correct
CUEN.US	Cuentas Inc	20260406	0.2169	0.2375	0.2169	0.2375	435	0.2375	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260406	13.73	13.73	13.73	13.73	100	13.73
CURI.US	CuriosityStream Inc	20260406	3.04	3.29	3.04	3.24	308200	3.24	up	up	correct
CVBF.US	CVB Financial Corp	20260406	19.62	19.82	19.47	19.74	792300	19.74	up	up	correct
CVCO.US	Cavco Industries Inc	20260406	479.57	484.04	471.96	481.27	190900	481.27	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260406	3.64	4.35	3.58	4.27	1106900	4.27	up	down	incorrect
CVGW.US	Calavo Growers Inc	20260406	26.79	27.33	26.77	27.24	247600	27.0453	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20260406	27.87	28.16	27.49	27.97	110100	27.97	up	down	incorrect
CVLT.US	Commvault Systems Inc	20260406	79.93	79.93	78.26	78.97	380800	78.97	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20260406	9.01	9.23	8.78	9.05	91600	9.05	up	up	correct
CVV.US	CVD Equipment Corporation	20260406	4.14	4.47	3.85	3.98	320100	3.98	down	down	correct
CWBC.US	Community West Bancshares	20260406	23.35	23.38	23.08	23.32	195000	23.32	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260406	33.98	34.16	33.32	33.56	95155	33.56	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20260406	86.3	87.17	85.57	86.23	939200	86.23	down	up	incorrect
CXDO.US	Crexendo Inc	20260406	6.18	6.375	6.18	6.3	92000	6.3	up	down	incorrect
CYAN.US	Cyanotech Corporation	20260406	0.3	0.3	0.3	0.3	0	0.3
CYCN.US	Cyclerion Therapeutics Inc	20260406	5.115	5.45	4.035	4.15	3067200	4.15	down	down	correct
CYPS.US	Cyclo3pss Corporation	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260406	8.76	9.33	8.73	9.22	600400	9.22	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260406	66.09	66.66	64.67	64.94	1314300	64.94	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260406	22.36	22.71	22.36	22.64	31100	22.64	up	up	correct
CZR.US	Caesars Entertainment Inc	20260406	26.12	26.76	26.12	26.7	2762800	26.7	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260406	20.11	20.21	19.84	20.11	40600	20.11
DAKT.US	Daktronics Inc	20260406	19.67	19.77	19.19	19.26	261800	19.26	down	down	correct
DARE.US	Daré Bioscience Inc	20260406	1.78	1.824	1.77	1.81	53100	1.81	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260406	21.45	21.47	21.44	21.46	907900	21.46	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20260406	1.72	1.94	1.6	1.69	326300	1.69	down	up	incorrect
DBVT.US	DBV Technologies S.A	20260406	20.77	21	20.07	20.36	159700	20.36	down	up	incorrect
DBX.US	Dropbox Inc	20260406	23.3	23.78	23.3	23.75	2801900	23.75	up	down	incorrect
DCBO.US	Docebo Inc	20260406	16.96	17.46	16.89	17.38	58700	17.38	up	down	incorrect
DCGO.US	DocGo Inc	20260406	0.569	0.575	0.555	0.57	1412700	0.57	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20260406	34.33	34.7	34.11	34.41	313200	34.1704	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260406	18.65	18.79	18.51	18.51	6194	18.51	down	down	correct
DCTH.US	Delcath Systems Inc	20260406	9.67	9.88	9.47	9.7	222600	9.7	up	down	incorrect
DDOG.US	Datadog Inc	20260406	117.25	119.1	114.56	116.5	3414500	116.5	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20260406	13.89	14.54	13.88	14.53	501251	14.53	up	up	correct
DGICA.US	Donegal Group Inc	20260406	17.16	17.3	17.1	17.24	87080	17.0427	up	up	correct
DGII.US	Digi International Inc	20260406	49.74	50.76	49.41	50.56	143700	50.56	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260406	1.06	1.125	1.06	1.1	125500	1.1	up	up	correct
DHC.US	Diversified Healthcare Trust	20260406	6.92	7.02	6.82	6.985	1034194	6.9755	up	up	correct
DHCNI.US	DHCNI	20260406	16.54	17.27	16.54	16.85	7900	16.5294	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260406	17.5	17.62	17.4201	17.53	8911	17.53	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20260406	172.55	172.8	171.46	171.56	18354	171.56	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260406	5.37	5.57	5.37	5.57	160400	5.57	up	up	correct
DIOD.US	Diodes Incorporated	20260406	69.68	78	69.24	73.62	580300	73.62	up	up	correct
DJCO.US	Daily Journal Corporation	20260406	523.73	525.43	498.85	518.21	138500	518.21	down	down	correct
DKNG.US	DraftKings Inc	20260406	22.96	23.11	22.62	22.9	9352200	22.9	down	down	correct
DLHC.US	DLH Holdings Corp	20260406	5.52	5.63	5.52	5.59	7600	5.59	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260406	12.85	13.01	12.53	12.75	1391976	12.75	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260406	1.53	1.62	1.53	1.54	19500	1.54	up	up	correct
DLTH.US	Duluth Holdings Inc	20260406	3.07	3.22	3.02	3.2	108700	3.2	up	up	correct
DLTR.US	Dollar Tree Inc	20260406	108.63	111.47	107.95	111.09	2087600	111.09	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260406	6.52	6.86	6.5026	6.62	142600	6.62	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260406	28	28.25	27.72	27.96	152926	27.96	down	down	correct
DMRC.US	Digimarc Corporation	20260406	5.74	6.33	5.68	6.12	258812	6.12	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260406	20.6	20.8	19.22	19.38	1801200	19.38	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260406	3.38	3.515	3.38	3.45	1153200	3.45	up	up	correct
DOCU.US	DocuSign Inc	20260406	48.68	49.43	47.71	48.05	2669900	48.05	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260406	1.4	1.46	1.38	1.39	38500	1.39	down	down	correct
DOMO.US	Domo Inc	20260406	2.91	2.96	2.8	2.84	1210600	2.84	down	down	correct
DORM.US	Dorman Products Inc	20260406	99.85	100.83	99.19	100.5	184700	100.5	up	up	correct
DOX.US	Amdocs Limited	20260406	66.36	66.65	65.63	66.04	1099900	66.04	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260406	4.84	4.93	4.83	4.83	6400	4.83	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260406	5.44	5.64	5.15	5.15	1506295	5.15	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260406	16.58	16.635	16.492	16.565	10700	15.911	down	down	correct
DRIO.US	DarioHealth Corp	20260406	8.44	8.44	7.49	7.63	44300	7.63	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260406	1.26	1.37	1.26	1.32	124100	1.32	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260406	0.0183	0.0183	0.0183	0.0183	10000	0.0183
DRVN.US	Driven Brands Holdings Inc	20260406	12.19	12.42	12.055	12.27	1150400	12.27	up	up	correct
DSGN.US	Design Therapeutics Inc	20260406	11.3	12.615	11.27	12.53	719300	12.53	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260406	71.42	71.61	70.38	70.98	265200	70.98	down	down	correct
DSP.US	Viant Technology Inc	20260406	11.18	11.54	11.16	11.3	131266	11.3	up	up	correct
DSWL.US	Deswell Industries Inc	20260406	3.08	3.27	3.08	3.14	21900	3.14	up	up	correct
DTIL.US	Precision BioSciences Inc	20260406	5.83	6.22	5.82	6.01	196900	6.01	up	up	correct
DTSS.US	Datasea Inc	20260406	0.93	0.9302	0.8501	0.881	15875	0.881	down	down	correct
DTST.US	Data Storage Corporation	20260406	3.86	4.14	3.83	3.87	14400	3.87	up	up	correct
DTSTW.US	Data Storage Corporation	20260406	0.055	0.0682	0.0532	0.0682	122612	0.0682	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260406	1.08	1.17	1.075	1.11	59400	1.11	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260406	95.64	100.88	95.64	99.38	1254100	99.38	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260406	6.76	7.005	6.685	6.82	439673	6.82	up	up	correct
DWSN.US	Dawson Geophysical Company	20260406	2.99	3.01	2.8	2.93	100500	2.93	down	up	incorrect
DXCM.US	DexCom Inc	20260406	62.22	63.3	62.1	63.21	3192200	63.21	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20260406	0.57	0.59	0.52	0.54	69700	0.54	down	down	correct
DXPE.US	DXP Enterprises Inc	20260406	142.2	145.7	140	142.75	209900	142.75	up	up	correct
DXYN.US	The Dixie Group Inc	20260406	0.37	0.38	0.37	0.38	200	0.38	up	up	correct
DYAI.US	Dyadic International Inc	20260406	0.88	0.92	0.86	0.87	36300	0.87	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260406	18.79	19.045	18.32	18.35	1311500	18.35	down	up	incorrect
EA.US	Electronic Arts Inc	20260406	203.46	204.18	203.32	204.16	960700	204.16	up	up	correct
EBAY.US	eBay Inc	20260406	94.42	98.47	94.36	97.71	4922700	97.71	up	up	correct
EBC.US	Eastern Bankshares Inc	20260406	19.85	20.09	19.74	20.03	1146200	20.03	up	up	correct
EBET.US	Esports Technologies Inc	20260406	0.0002	0.0002	0.0002	0.0002	401	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260406	20.9	21.43	20.9	21.35	146100	21.35	up	up	correct
EBON.US	Ebang International Holdings Inc	20260406	1.8	1.89	1.76	1.845	5100	1.845	up	up	correct
ECOR.US	electroCore Inc	20260406	6.84	7.45	6.712	7.04	89500	7.04	up	up	correct
ECPG.US	Encore Capital Group Inc	20260406	71.08	72.86	70.84	72.53	329600	72.53	up	up	correct
EDAP.US	EDAP TMS S.A	20260406	3.28	3.56	3.28	3.46	34100	3.46	up	down	incorrect
EDIT.US	Editas Medicine Inc	20260406	2.66	2.82	2.64	2.72	1932700	2.72	up	down	incorrect
EDRY.US	EuroDry Ltd	20260406	19.82	20	19.26	19.58	24452	19.58	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20260406	6.18	6.35	5.8	5.82	182900	5.82	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20260406	1.04	1.04	1.03	1.03	600	1.03	down	up	incorrect
EDUC.US	Educational Development Corporation	20260406	1.31	1.36	1.25	1.29	9900	1.29	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260406	64.44	67.06	63.81	66.28	763800	66.28	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260406	7.19	9	7.01	8.23	350200	8.23	up	up	correct
EFOI.US	Energy Focus Inc	20260406	2.08	2.092	2.06	2.062	2728	2.062	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260406	54.69	55.7	54.61	55.58	216000	55.58	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260406	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260406	7.86	7.89	7.635	7.8	169101	7.8	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20260406	25.5	25.85	25.29	25.82	298100	25.82	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260406	27.595	27.595	27.595	27.595	118	27.595
EGRX.US	Eagle Pharmaceuticals Inc	20260406	0.2	0.2	0.2	0.2	400	0.2
EH.US	EHang Holdings Limited	20260406	10.36	11.3	10.325	10.95	600100	10.95	up	down	incorrect
EHTH.US	eHealth Inc	20260406	1.25	1.36	1.25	1.34	479909	1.34	up	down	incorrect
EIOAX.US	EIOAX	20260406	8.24	8.24	8.24	8.24	0	8.24
EIOMX.US	EIOMX	20260406	8.12	8.12	8.12	8.12	0	8.12
EJH.US	E	20260406	2.06	2.1466	1.95	1.97	28493	1.97	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260406	9.56	9.75	9.1	9.75	91500	9.75	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260406	3.14	3.28	3.08	3.09	1365600	3.09	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260406	0.139	0.14	0.08	0.14	11381	0.14	up	up	correct
ELSE.US	Electro	20260406	4.38	4.38	4.35	4.37	4900	4.37	down	down	correct
ELTK.US	Eltek Ltd	20260406	8.3	8.3	8.3	8.3	162	8.3
ELYS.US	Elys Game Technology Corp	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
EM.US	Smart Share Global Limited	20260406	1.11	1.14	1.11	1.14	18346	1.14	up	up	correct
EML.US	The Eastern Company	20260406	20.84	20.95	20.75	20.86	8200	20.86	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260406	0.938	0.938	0.853	0.874	329000	0.874	down	up	incorrect
ENPH.US	Enphase Energy Inc	20260406	35.13	35.54	33.3	33.64	5857500	33.64	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260406	0.58	0.583	0.534	0.559	252400	0.559	down	up	incorrect
ENSG.US	The Ensign Group Inc	20260406	196.39	198.89	196.39	197.98	162300	197.98	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260406	13.17	13.59	12.8	13.25	115597	13.25	up	down	incorrect
ENTG.US	Entegris Inc	20260406	116.59	117.97	113.92	115.68	1747700	115.6001	down	up	incorrect
ENTX.US	Entera Bio Ltd	20260406	1.26	1.295	1.17	1.19	279090	1.19	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260406	2.1	2.1	1.972	1.99	21600	1.99	down	down	correct
ENVX.US	Enovix Corporation	20260406	5.085	5.84	5.07	5.75	9991600	5.75	up	up	correct
EOLS.US	Evolus Inc	20260406	4	4.22	3.97	4.16	776600	4.16	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260406	4.93	5.03	4.74	4.84	10455600	4.84	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260406	6.33	6.51	6.3	6.35	185896	6.35	up	up	correct
EQ.US	Equillium Inc	20260406	1.97	2.1	1.97	2.01	241100	2.01	up	up	correct
EQBK.US	Equity Bancshares Inc	20260406	44.5	45.24	44.33	44.93	149400	44.93	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260406	999.4	1016.39	997.87	1016.08	301500	1016.08	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260406	17.81	18.2	17.09	17.12	5251000	17.12	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260406	11.64	11.76	11.52	11.54	4563300	11.54	down	down	correct
ERIE.US	Erie Indemnity Company	20260406	249.03	254.76	248.15	254.33	119000	252.867	up	up	correct
ERII.US	Energy Recovery Inc	20260406	10.34	10.44	10.2	10.42	514900	10.42	up	up	correct
ESCA.US	Escalade Incorporated	20260406	18.02	18.22	17.15	17.28	58610	17.28	down	down	correct
ESEA.US	Euroseas Ltd	20260406	67.55	68.25	66.1201	67.69	90398	67.69	up	up	correct
ESGRO.US	Enstar Group Limited	20260406	19.21	19.21	19.21	19.21	0	19.21
ESGRP.US	Enstar Group Limited	20260406	20.48	20.48	20.48	20.48	0	20.48
ESLT.US	Elbit Systems Ltd	20260406	914	928.08	906	923.68	189700	922.6817	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260406	2.62	2.77	2.52	2.55	9868300	2.55	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260406	108.95	111.14	106.73	109.39	79100	109.39	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260406	26.59	26.59	26.42	26.52	11100	26.52	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260406	58.96	60.47	57.55	60.33	407000	60.33	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260406	25	25.59	24.56	25	325400	25
ETSY.US	Etsy Inc	20260406	51.94	54.61	51.56	54.4	3567484	54.4	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260406	11.6	12.15	11.55	12.11	90300	12.11	up	up	correct
EVER.US	EverQuote Inc	20260406	15.35	15.575	15.17	15.35	425400	15.35
EVFM.US	Evofem Biosciences Inc	20260406	0.008	0.009	0.008	0.009	144600	0.009	up	up	correct
EVGN.US	Evogene Ltd	20260406	0.78	0.83	0.77	0.78	99900	0.78
EVGO.US	EVgo Inc. Class A Common Stock	20260406	1.71	1.87	1.71	1.85	3155700	1.85	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260406	0.0219	0.0224	0.0219	0.0221	54963	0.0221	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260406	6	6.1	5.95	6.09	1566100	6.09	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260406	0.1066	0.1277	0.1066	0.12	1121	0.12	up	up	correct
EVOL.US	Evolving Systems Inc	20260406	0.5	0.5	0.5	0.5	0	0.5
EWBC.US	East West Bancorp Inc	20260406	108.99	110.23	108.83	109.95	487400	109.95	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260406	5.8	5.85	5.8	5.85	398900	5.85	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260406	33.09	34	32.56	32.83	577200	32.83	down	up	incorrect
EXC.US	Exelon Corporation	20260406	49	49.45	48.89	48.94	5508900	48.94	down	down	correct
EXEL.US	Exelixis Inc	20260406	43.65	44.16	43.55	43.98	1723200	43.98	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260406	0.897	0.907	0.85	0.85	640800	0.85	down	down	correct
EXLS.US	ExlService Holdings Inc	20260406	30.75	31.07	30.42	30.87	1640400	30.87	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260406	144.87	145.59	144.26	145.47	657800	145.47	up	up	correct
EXPE.US	Expedia Group Inc	20260406	225.54	229.28	223.52	229.04	1384300	229.04	up	up	correct
EXPI.US	eXp World Holdings Inc	20260406	5.87	5.95	5.82	5.85	820700	5.85	down	down	correct
EXPO.US	Exponent Inc	20260406	66.08	66.94	65.5	66.56	257900	66.56	up	up	correct
EXTR.US	Extreme Networks Inc	20260406	15.4	15.69	15.38	15.46	1005478	15.46	up	up	correct
EYE.US	National Vision Holdings Inc	20260406	23.4	24.91	23.4	24.78	1318100	24.78	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260406	35.2676	35.2676	35.2676	35.2676	36	35.1273
EYPT.US	EyePoint Pharmaceuticals Inc	20260406	13.34	13.35	12.78	13.11	869300	13.11	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260406	1.24	1.24	1.21	1.24	2200	1.24
EZPW.US	EZCORP Inc	20260406	27.19	27.4	26.21	26.58	665300	26.58	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260406	11.14	11.31	11	11.19	876236	11.19	up	up	correct
FAMI.US	Farmmi Inc	20260406	1.15	1.23	1.15	1.22	5100	1.22	up	up	correct
FANG.US	Diamondback Energy Inc	20260406	194.08	195.84	192.68	194.27	1463500	194.27	up	up	correct
FARM.US	Farmer Bros. Co	20260406	1.26	1.27	1.25	1.26	108140	1.26
FAST.US	Fastenal Company	20260406	45.97	46.3	45.64	45.87	7363300	45.6269	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20260406	1.25	1.3	1.25	1.3	3129	1.3	up	down	incorrect
FATBP.US	FAT Brands Inc	20260406	0.0712	0.0998	0.0712	0.0772	936	0.0772	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20260406	1.22	1.255	1.185	1.19	852816	1.19	down	up	incorrect
FB.US	Meta Platforms Inc.	20260406	42.408	42.408	42.408	42.408	200	42.408
FBIO.US	Fortress Biotech Inc	20260406	2.55	2.6	2.45	2.51	697300	2.51	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20260406	13.48	13.82	13.334	13.62	11600	13.62	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20260406	55	56.48	53.85	55.96	82000	55.96	up	up	correct
FBNC.US	First Bancorp	20260406	55.67	56.3	55.07	56.28	113497	56.28	up	up	correct
FBRT.US	PE	20260406	19.68	19.91	19.3301	19.48	11034	19.48	down	down	correct
FBRX.US	Forte Biosciences Inc	20260406	25.8	26.78	25.57	26.44	151900	26.44	up	up	correct
FCAP.US	First Capital Inc	20260406	50.9	50.9	50.22	50.22	4300	50.22	down	down	correct
FCBC.US	First Community Bankshares Inc	20260406	41.8	42.31	41.61	42.03	53100	42.03	up	down	incorrect
FCCO.US	First Community Corporation	20260406	29.41	29.95	29.41	29.81	80400	29.81	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20260406	6.59	6.87	6.59	6.67	1050700	6.67	up	down	incorrect
FCFS.US	FirstCash Inc	20260406	197.77	198.53	188.5	190.39	427600	190.39	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20260406	1886.34	1931.75	1886.34	1928.01	51900	1928.01	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260406	21.39	21.4	21.31	21.31	1600	21.31	down	down	correct
FCREX.US	FCREX	20260406	11.87	11.87	11.87	11.87	0	11.87
FCRIX.US	FCRIX	20260406	11.91	11.91	11.91	11.91	0	11.91
FCRUX.US	FCRUX	20260406	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20260406	7.48	9.48	5.32	5.74	52552300	5.74	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260406	43.06	43.73	43.06	43.7	5800	43.7	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260406	9.57	10.05	9.57	9.94	460200	9.94	up	up	correct
FDUS.US	Fidus Investment Corporation	20260406	17.66	17.96	17.57	17.92	264600	17.92	up	up	correct
FECAX.US	FECAX	20260406	22.16	22.16	22.16	22.16	0	22.16
FEIM.US	Frequency Electronics Inc	20260406	49.24	54.54	48.58	54.25	387000	54.25	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260406	92.75	94.39	90.96	94.38	189700	94.38	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260406	0.441	0.457	0.418	0.43	391100	0.43	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260406	6.34	6.59	6.34	6.42	126939	6.42	up	up	correct
FFBC.US	First Financial Bancorp	20260406	28.06	28.61	27.88	28.59	560000	28.59	up	up	correct
FFBW.US	FFBW Inc	20260406	15.11	15.55	15.11	15.335	8800	15.335	up	up	correct
FFIC.US	Flushing Financial Corporation	20260406	15.52	15.81	15.5	15.77	173800	15.5573	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260406	29.8	30.45	29.75	30.39	502500	30.39	up	up	correct
FFIV.US	F5 Networks Inc	20260406	306.44	308.9	304.85	307.64	505000	307.64	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260406	9.4	9.65	9.4	9.6	34300	9.6	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260406	17.225	17.27	17.225	17.27	1000	17.27	up	up	correct
FHB.US	First Hawaiian Inc	20260406	25.03	25.555	24.97	25.51	1207300	25.51	up	up	correct
FHN.US	PF	20260406	17.34	17.57	17.34	17.45	15506	17.45	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260406	4.9	5.1	4.845	4.88	126924	4.88	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260406	33.35	33.99	33.32	33.85	949300	33.85	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260406	15.71	16.135	15.71	16.05	7713	16.05	up	up	correct
FISI.US	Financial Institutions Inc	20260406	32.22	32.78	32.21	32.77	71400	32.77	up	up	correct
FISV.US	Fiserv Inc	20260406	56.21	57.34	56.21	56.32	4305900	56.32	up	down	incorrect
FITB.US	Fifth Third Bancorp	20260406	47.11	47.68	47	47.56	7392300	47.56	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20260406	25.28	25.28	25.17	25.24	72400	25.24	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20260406	19.09	19.3	19.06	19.08	9400	19.08	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260406	23.35	23.39	23.31	23.35	3900	23.35
FIVE.US	Five Below Inc	20260406	236.06	238.4	229.89	233.72	1195700	233.72	down	up	incorrect
FIVN.US	Five9 Inc	20260406	15.07	15.35	14.94	15.17	1527400	15.17	up	down	incorrect
FIZZ.US	National Beverage Corp	20260406	33.58	34.2	33.47	34.13	151300	34.13	up	up	correct
FKWL.US	Franklin Wireless Corp	20260406	3.82	3.82	3.82	3.82	0	3.82
FLEX.US	Flex Ltd	20260406	68.92	69.64	67.1	67.7	2597100	67.7	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260406	16.8	16.9	16.38	16.42	329100	16.42	down	down	correct
FLL.US	Full House Resorts Inc	20260406	2.55	2.61	2.5	2.56	91200	2.56	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260406	13.11	14.015	13.02	13.2	3220000	13.2	up	up	correct
FLNT.US	Fluent Inc	20260406	3.35	3.44	3.1	3.24	38900	3.24	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260406	1.13	1.2	1.12	1.17	70000	1.17	up	up	correct
FLWS.US	1	20260406	3.19	3.33	3.14	3.21	333100	3.21	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260406	25.3608	25.39	25.3319	25.385	3003	24.7116	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260406	46.56	47.23	45.78	46.52	114252	46.52	down	down	correct
FLYW.US	Flywire Corporation	20260406	11.94	11.97	11.74	11.9	831800	11.9	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260406	25.88	26.01	25.13	25.62	36864	25.62	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260406	41.58	42.29	41.315	42.13	153877	42.13	up	up	correct
FMNB.US	Farmers National Banc Corp	20260406	13.37	13.57	13.37	13.53	315000	13.53	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260406	8.66	9.4	8.66	8.7	4959	8.7	up	up	correct
FNKO.US	Funko Inc	20260406	3.23	3.47	3.23	3.41	646800	3.41	up	up	correct
FNLC.US	The First Bancorp Inc	20260406	28.6	29.45	28.6	28.75	58200	28.38	up	up	correct
FNWB.US	First Northwest Bancorp	20260406	9.23	9.58	9.23	9.42	24249	9.42	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260406	34.56	34.85	34.35	34.82	3900	34.82	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260406	14.44	14.45	14.43	14.45	2310700	14.45	up	up	correct
FONR.US	FONAR Corporation	20260406	18.58	18.6	18.56	18.6	9600	18.6	up	up	correct
FORA.US	Forian Inc	20260406	2.12	2.1999	2.12	2.15	196741	2.15	up	up	correct
FORM.US	FormFactor Inc	20260406	104.71	106.16	101.99	104.47	630200	104.47	down	down	correct
FORR.US	Forrester Research Inc	20260406	5.44	5.67	5.37	5.61	74500	5.61	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260406	124.45	124.45	124.45	124.45	334	124.45
FOSL.US	Fossil Group Inc	20260406	4.63	4.95	4.5	4.85	811486	4.85	up	up	correct
FOX.US	Fox Corporation	20260406	52.8	54.04	52.79	53.48	1006200	53.48	up	up	correct
FOXA.US	Fox Corporation	20260406	58.61	59.9	58.54	59.3	1671200	59.3	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260406	16.77	16.77	16.1	16.15	523900	16.15	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260406	51.33	53.72	51.02	53.04	56900	52.72	up	up	correct
FRBA.US	First Bank	20260406	16.12	16.51	16.12	16.37	49900	16.37	up	down	incorrect
FRHC.US	Freedom Holding Corp	20260406	151.83	155.41	151.47	153.75	77200	153.75	up	up	correct
FRME.US	First Merchants Corporation	20260406	39.4	40.03	39.19	39.98	284600	39.98	up	up	correct
FROG.US	JFrog Ltd	20260406	50.4	51.25	48.5	49.31	1652400	49.31	down	down	correct
FROPX.US	FROPX	20260406	14.52	14.52	14.52	14.52	0	14.3616
FRPH.US	FRP Holdings Inc	20260406	21.95	22.25	21.91	22.18	66500	22.18	up	up	correct
FRPT.US	Freshpet Inc	20260406	59.53	59.88	57.06	59.01	1219400	59.01	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260406	8.31	8.41	8.225	8.25	3506900	8.25	down	down	correct
FRST.US	Primis Financial Corp	20260406	13.36	13.53	13.36	13.5	227800	13.5	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260406	2.3	2.43	2.242	2.3	9900	2.3
FSBC.US	Five Star Bancorp	20260406	38.25	38.8	37.765	38.55	62883	38.55	up	up	correct
FSBW.US	FS Bancorp Inc	20260406	39.07	39.93	37.66	39.51	6474	39.51	up	up	correct
FSEA.US	First Seacoast Bancorp	20260406	12.5	12.75	12.5	12.7	2225	12.7	up	up	correct
FSLR.US	First Solar Inc	20260406	195.5	198.76	194.05	195.57	1599800	195.57	up	up	correct
FSTR.US	L.B. Foster Company	20260406	27.93	30.65	27.88	30.12	42800	30.12	up	up	correct
FSV.US	FirstService Corporation	20260406	139.72	141.68	137.785	141.35	68319	141.35	up	up	correct
FTCI.US	FTC Solar Inc	20260406	3.6	3.83	3.6	3.75	108400	3.75	up	up	correct
FTDR.US	Frontdoor Inc	20260406	54.29	56.04	53.51	55.76	436700	55.76	up	down	incorrect
FTEK.US	Fuel Tech Inc	20260406	1.23	1.24	1.19	1.23	112605	1.23
FTFT.US	Future FinTech Group Inc	20260406	1.21	1.26	1	1.16	69800	1.16	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20260406	0.6	0.7096	0.6	0.69	176103	0.69	up	down	incorrect
FTNT.US	Fortinet Inc	20260406	82.74	83.38	81.83	82.29	3459300	82.29	down	up	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260406	8.6	8.61	8.57	8.605	94500	8.5773	up	down	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260406	8.01	8.3	7.82	7.83	756600	7.83	down	down	correct
FULT.US	Fulton Financial Corporation	20260406	20.45	20.79	20.39	20.77	2133500	20.77	up	up	correct
FULTP.US	Fulton Financial Corporation	20260406	18	18.07	17.86	18.03	8300	18.03	up	up	correct
FUNC.US	First United Corporation	20260406	37.39	37.39	37.35	37.38	4300	37.1212	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260406	9.64	9.71	9.46	9.52	43000	9.52	down	down	correct
FUSB.US	First US Bancshares Inc	20260406	15.48	15.54	15.42	15.52	3600	15.52	up	down	incorrect
FUTU.US	Futu Holdings Limited	20260406	141	142.14	139.774	141.09	676500	138.863	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260406	15.19	15.34	15.06	15.27	133000	15.2019	up	down	incorrect
FWONA.US	Formula One Group	20260406	80.44	80.97	79.49	79.56	143300	79.56	down	down	correct
FWONK.US	Formula One Group	20260406	87.815	87.94	86.16	86.2	1196700	86.2	down	down	correct
FWRD.US	Forward Air Corporation	20260406	17.19	17.4	16.6	17.39	267600	17.39	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260406	10.725	11.61	10.65	11.36	1760900	11.36	up	up	correct
FXNC.US	First National Corporation	20260406	27.11	27.68	27.1	27.6	79200	27.6	up	up	correct
GABC.US	German American Bancorp Inc	20260406	42.47	42.89	42.2301	42.72	99344	42.72	up	up	correct
GAIA.US	Gaia Inc	20260406	2.56	2.69	2.54	2.58	92800	2.58	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260406	14.34	14.67	14.34	14.64	224900	14.5679	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260406	25.17	25.3	25.14	25.18	9400	24.8677	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260406	23.98	23.98	23.98	23.98	800	23.6774
GALT.US	Galectin Therapeutics Inc	20260406	2.7	2.77	2.5	2.56	534300	2.56	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260406	3.81	3.89	3.76	3.83	359901	3.83	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260406	0.25	0.262	0.25	0.255	484600	0.255	up	up	correct
GANX.US	Gain Therapeutics Inc	20260406	1.86	1.95	1.82	1.86	521170	1.86
GASS.US	StealthGas Inc	20260406	9.6	9.75	9.4348	9.61	118919	9.61	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20260406	36.05	36.05	36.05	36.05	0	36.05
GATEU.US	Marblegate Acquisition Corp. Unit	20260406	30.28	30.28	30.28	30.28	0	30.28
GBCI.US	Glacier Bancorp Inc	20260406	45.37	46.53	45.17	46.36	642500	46.03	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260406	12.7	12.84	12.69	12.81	1669200	12.81	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260406	27.5	27.5	27.395	27.4286	2381	27.4286	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260406	14.95	14.95	14.95	14.95	0	14.95
GCBC.US	Greene County Bancorp Inc	20260406	23.04	23.18	22.67	22.82	10300	22.82	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260406	9.65	9.81	9.63	9.67	436032	9.67	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260406	22.37	22.37	22.37	22.37	0	22.37
GDEN.US	Golden Entertainment Inc	20260406	27.04	27.2	26.95	27.1	98940	24.4897	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260406	14.94	14.94	14.009	14.4	2676	14.4	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260406	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260406	2.03	2.125	2.01	2.07	884400	2.07	up	up	correct
GDS.US	GDS Holdings Limited	20260406	39.54	40.335	39.21	39.23	680900	39.23	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260406	5.77	5.81	5.68	5.69	622200	5.69	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20260406	5	5.34	4.98	5.17	53749	5.17	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260406	25.11	25.11	25.06	25.06	1800	25.06	down	up	incorrect
GEG.US	Great Elm Group Inc	20260406	2	2.03	1.92	2.02	40400	2.02	up	down	incorrect
GENC.US	Gencor Industries Inc	20260406	15.11	15.11	14.72	14.77	14119	14.77	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20260406	12.59	13	12.02	12.47	104986	12.47	down	down	correct
GERN.US	Geron Corporation	20260406	1.66	1.79	1.66	1.75	39279000	1.75	up	up	correct
GEVO.US	Gevo Inc	20260406	2.29	2.33	2.16	2.17	4064600	2.17	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260406	0.429	0.44	0.414	0.435	148000	0.435	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260406	0.0798	0.0798	0.0798	0.0798	11007	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260406	43.81	44.84	42.78	43.61	1880400	43.61	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260406	46.05	47.05	45.85	46.21	433400	46.21	up	up	correct
GH.US	Guardant Health Inc	20260406	92.68	93.26	89.48	89.66	1066400	89.66	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260406	14.7	15.8	14.59	15.14	143200	15.14	up	up	correct
GIGGU.US	GigCapital4 Inc	20260406	11	11	11	11	30	11
GIGGW.US	GigCapital4 Inc	20260406	0.32	0.33	0.31	0.323	56489	0.323	up	up	correct
GIGM.US	GigaMedia Limited	20260406	1.31	1.44	1.31	1.43	500	1.43	up	up	correct
GIII.US	G	20260406	27.8	28.4	27.8	28.29	310300	28.29	up	up	correct
GILD.US	Gilead Sciences Inc	20260406	139.24	140.71	138.85	140.13	3921900	140.13	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20260406	17.02	17.85	16.92	17.27	527700	17.27	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260406	0.27	0.275	0.252	0.27	95000	0.27
GIPRW.US	Generation Income Properties Inc Warrant	20260406	0.0475	0.0475	0.0475	0.0475	3489	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260406	24.25	24.25	24.25	24.25	0	24.25
GLAD.US	Gladstone Capital Corporation	20260406	17.9	18.37	17.89	18.34	164500	18.1898	up	up	correct
GLBE.US	Global	20260406	30.92	31.59	30.55	31.36	1205100	31.36	up	up	correct
GLBS.US	Globus Maritime Limited	20260406	2.35	2.4	2.18	2.21	94800	2.21	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260406	4.75	4.75	4.66	4.66	1509	4.66	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260406	7.43	7.51	7.38	7.49	89704	7.49	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260406	0.518	0.55	0.475	0.521	33200	0.521	up	up	correct
GLNG.US	Golar LNG Limited	20260406	55.35	56.16	54.56	55.75	1231000	55.75	up	up	correct
GLPG.US	Galapagos NV	20260406	29.45	29.77	29.05	29.4	97100	29.4	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260406	44.34	45.23	44.15	45.16	1561200	45.16	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260406	17.84	18.14	17.7	17.99	188300	17.99	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260406	23.76	23.76	23.76	23.76	0	23.76
GLSI.US	Greenwich LifeSciences Inc	20260406	23.04	23.36	22	22.03	101500	22.03	down	down	correct
GLTO.US	Galecto Inc	20260406	24.81	26.14	24.35	24.57	167126	24.57	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260406	17.12	17.72	16.85	16.93	705103	16.93	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260406	0.175	0.175	0.171	0.171	200	0.171	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260406	0.03	0.03	0.03	0.03	0	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260406	23.14	23.14	23.14	23.14	0	23.14
GNLN.US	Greenlane Holdings Inc	20260406	2.47	3	2.44	2.86	107900	2.86	up	down	incorrect
GNPX.US	Genprex Inc	20260406	1.52	1.57	1.42	1.45	446200	1.45	down	up	incorrect
GNSS.US	Genasys Inc	20260406	1.82	1.8398	1.4	1.74	377206	1.74	down	down	correct
GNTX.US	Gentex Corporation	20260406	21.41	21.54	21.28	21.5	1037700	21.3792	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260406	7.14	7.265	6.99	7.1	2619900	7.1	down	down	correct
GOCO.US	GoHealth Inc	20260406	1.25	1.3099	1.22	1.26	49325	1.26	up	up	correct
GOGO.US	Gogo Inc	20260406	4.06	4.235	4	4.16	1163200	4.16	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260406	11.66	11.76	11.64	11.68	297500	11.5868	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260406	22.25	22.49	22.11	22.205	8100	22.067	down	down	correct
GOOG.US	Alphabet Inc	20260406	294.7	298.425	293.79	297.66	10121700	297.66	up	up	correct
GOOGL.US	Alphabet Inc	20260406	295.87	300.62	295.18	299.99	16945500	299.99	up	up	correct
GOSS.US	Gossamer Bio Inc	20260406	0.379	0.38	0.334	0.346	9805200	0.346	down	down	correct
GOVX.US	GeoVax Labs Inc	20260406	1.31	1.33	1.24	1.25	87000	1.25	down	down	correct
GP.US	GreenPower Motor Company Inc	20260406	1.04	1.04	0.99	1.015	12500	1.015	down	down	correct
GPRE.US	Green Plains Inc	20260406	16.73	16.835	15.82	16.09	843022	16.09	down	down	correct
GPRO.US	GoPro Inc	20260406	0.77	0.796	0.753	0.781	2402000	0.781	up	up	correct
GRBK.US	Green Brick Partners Inc	20260406	64.61	66.48	64.54	66.26	145300	66.26	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20260406	369.15	369.4	367.65	367.65	10750	367.65	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20260406	1.11	1.15	1.08	1.1	123300	1.1	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260406	20	21.01	20	21.01	9000	20.5029	up	down	incorrect
GRFS.US	Grifols S.A	20260406	8.25	8.33	8.16	8.23	421700	8.23	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260406	24.92	24.92	24.92	24.92	0	24.92
GRIN.US	Grindrod Shipping Holdings Ltd	20260406	28.38	28.38	28.38	28.38	900	28.3383
GRMN.US	Garmin Ltd	20260406	238.3	243.53	237.9	242.79	408100	242.79	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260406	2.82	3.03	2.365	2.462	116100	2.462	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260406	2.67	2.71	2.66	2.66	8400	2.6521	down	up	incorrect
GRPN.US	Groupon Inc	20260406	11.58	12.22	11.51	12.06	1105200	12.06	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20260406	0.0422	0.0422	0.0411	0.0411	5310	0.0411	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20260406	62.98	62.98	61.3	61.4	22400	61.4	down	up	incorrect
GRWG.US	GrowGeneration Corp	20260406	1.09	1.115	1.08	1.08	214096	1.08	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20260406	63.9	65.25	63.85	64.44	48779	64.44	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260406	42.17	44.54	41.18	44.49	289000	44.49	up	up	correct
GSIT.US	GSI Technology Inc	20260406	5.47	5.61	5.22	5.43	562300	5.43	down	down	correct
GSM.US	Ferroglobe PLC	20260406	4.06	4.08	3.97	4.03	567700	4.03	down	down	correct
GSRDX.US	GSRDX	20260406	7.38	7.38	7.38	7.38	0	7.38
GSREX.US	GSREX	20260406	7.38	7.38	7.38	7.38	0	7.38
GSRHX.US	GSRHX	20260406	7.85	7.85	7.85	7.85	0	7.85
GSRJX.US	GSRJX	20260406	7.39	7.39	7.39	7.39	0	7.39
GSRQX.US	GSRQX	20260406	7.55	7.55	7.55	7.55	0	7.55
GT.US	The Goodyear Tire & Rubber Company	20260406	6.65	6.83	6.63	6.78	4387700	6.78	up	up	correct
GTBP.US	GT Biopharma Inc	20260406	0.456	0.459	0.44	0.445	339100	0.445	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260406	0.749	0.759	0.725	0.732	112100	0.732	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260406	1.19	1.25	1.19	1.21	27400	1.21	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260406	22.57	22.94	22.3	22.76	3816000	22.76	up	up	correct
GTX.US	Garrett Motion Inc	20260406	18.22	18.41	18.145	18.32	1536100	18.32	up	up	correct
GURE.US	Gulf Resources Inc	20260406	7.07	7.3	6.2	6.29	34868	6.29	down	down	correct
GWRS.US	Global Water Resources Inc	20260406	7.8	7.87	7.66	7.67	40300	7.6452	down	up	incorrect
GYRO.US	Gyrodyne LLC	20260406	7.99	7.99	7.99	7.99	28	7.99
HAFC.US	Hanmi Financial Corporation	20260406	26.52	26.9077	26.28	26.86	180901	26.86	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260406	0.83	0.87	0.8	0.81	997200	0.81	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260406	0.0856	0.0856	0.0856	0.0856	0	0.0856
HALO.US	Halozyme Therapeutics Inc	20260406	64.56	64.69	62.69	63.08	1541700	63.08	down	up	incorrect
HAS.US	Hasbro Inc	20260406	89.92	90.47	89.1	90.42	1773200	90.42	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20260406	15.73	15.96	15.7	15.94	16537800	15.94	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260406	21.7	21.79	21.55	21.79	19800	21.79	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260406	16.99	17	16.81	16.86	23700	16.86	down	down	correct
HBCP.US	Home Bancorp Inc	20260406	61.18	62.74	60.4	61.55	172971	61.55	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260406	5.18	5.83	5.0811	5.53	56261	5.53	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260406	16.67	16.98	16.67	16.88	182600	16.88	up	up	correct
HBT.US	HBT Financial Inc	20260406	27.27	27.46	27.01	27.35	116900	27.35	up	up	correct
HCAT.US	Health Catalyst Inc	20260406	1.15	1.2	1.15	1.155	235030	1.155	up	up	correct
HCKT.US	The Hackett Group Inc	20260406	13.33	13.47	13.18	13.34	232900	13.34	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260406	15.48	15.7	15.18	15.45	30000	15.45	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260406	18.37	18.82	18.37	18.79	741700	18.79	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260406	2.4	2.52	2.33	2.42	97300	2.42	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20260406	13.9	13.9	13.9	13.9	0	13.9
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20260406	0.1819	0.1819	0.1819	0.1819	0	0.1819
HCWB.US	HCW Biologics Inc. Common Stock	20260406	0.279	0.288	0.27	0.287	381500	0.287	up	up	correct
HDSN.US	Hudson Technologies Inc	20260406	5.83	5.91	5.81	5.84	195500	5.84	up	up	correct
HELE.US	Helen of Troy Limited	20260406	14.57	15.65	14.38	15.6	644400	15.6	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260406	0.055	0.06	0.055	0.055	7200	0.055
HEPS.US	D	20260406	2.68	2.72	2.64	2.65	98400	2.65	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260406	17.89	17.89	17.45	17.5	1525	17.3763	down	down	correct
HFFG.US	HF Foods Group Inc	20260406	1.99	2.08	1.99	2.01	136400	2.01	up	up	correct
HFWA.US	Heritage Financial Corporation	20260406	25.95	26.515	25.89	26.47	206369	26.47	up	up	correct
HGBL.US	Heritage Global Inc	20260406	1.39	1.39	1.35	1.35	16300	1.35	down	down	correct
HIFS.US	Hingham Institution for Savings	20260406	284.74	289.61	282.45	287.04	64100	287.04	up	up	correct
HIHO.US	Highway Holdings Limited	20260406	0.7713	0.8098	0.771	0.79	7916	0.79	up	up	correct
HIMX.US	Himax Technologies Inc	20260406	8.12	9.32	8.11	8.85	5566400	8.85	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260406	2.31	2.385	2.31	2.32	311203	2.32	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260406	1.96	2.02	1.94	1.97	8523500	1.97	up	up	correct
HLIT.US	Harmonic Inc	20260406	9.18	9.31	9.1	9.29	833000	9.29	up	up	correct
HLMN.US	Hillman Solutions Corp	20260406	7.98	8.27	7.97	8.18	955300	8.18	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260406	93.95	95.68	92.44	95.36	618800	95.36	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260406	9.75	9.87	9.64	9.64	4800	9.64	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260406	24.97	24.97	24.92	24.94	3100	24.94	down	down	correct
HNRG.US	Hallador Energy Company	20260406	15.94	16.51	15.85	16.08	803900	16.08	up	up	correct
HNST.US	The Honest Company Inc	20260406	2.82	2.887	2.77	2.78	1224300	2.78	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260406	13.34	13.99	13.29	13.63	26200	13.63	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20260406	0.0018	0.0018	0.0018	0.0018	0	0.0018
HOLX.US	Hologic Inc	20260406	76.01	76.07	76	76.01	101694146	76.01
HON.US	Honeywell International Inc	20260406	228.04	228.81	226.38	228.21	3139500	228.21	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260406	69.31	70.82	68.71	69.78	24334500	69.78	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260406	1.09	1.15	1.09	1.15	5800	1.15	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20260406	11.67	11.82	11.56	11.79	1021500	11.79	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20260406	0.57	0.603	0.56	0.579	495400	0.579	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20260406	1	1.14	1	1.04	739700	1.04	up	down	incorrect
HPK.US	HighPeak Energy Inc	20260406	6.8	7.1	6.79	7.05	604800	7.05	up	down	incorrect
HQI.US	HireQuest Inc	20260406	10.14	11.03	10.14	10.5	45300	10.5	up	down	incorrect
HQY.US	HealthEquity Inc	20260406	84.03	85.14	82.99	83.44	838500	83.44	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20260406	27.84	28.05	27.465	27.71	682900	27.71	down	down	correct
HROW.US	Harrow Health Inc	20260406	35.23	35.94	34.92	35.13	347000	35.13	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260406	0.8	0.8633	0.8	0.8105	1424992	0.8105	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260406	4.3	4.55	4.29	4.53	621100	4.473	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260406	1.86	2.05	1.84	1.9	579900	1.9	up	up	correct
HSIC.US	Henry Schein Inc	20260406	74.06	75.03	73.74	74.86	894200	74.86	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260406	19.13	19.27	18.96	19.23	7264000	19.23	up	up	correct
HSTM.US	HealthStream Inc	20260406	20.45	20.68	20.15	20.4	184000	20.4	down	down	correct
HTBK.US	Heritage Commerce Corp	20260406	12.71	12.87	12.47	12.8	396600	12.8	up	up	correct
HTHT.US	Huazhu Group Limited	20260406	51.75	52.47	51.27	51.86	775100	51.86	up	up	correct
HTLD.US	Heartland Express Inc	20260406	10.57	10.7	10.5	10.68	230800	10.68	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260406	2.58	2.85	2.58	2.79	21900	2.79	up	up	correct
HUBG.US	Hub Group Inc	20260406	36.28	37.25	36.14	37.11	415900	37.11	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260406	1.21	1.2622	1.18	1.2622	17185	1.2622	up	up	correct
HUIZ.US	Huize Holding Limited	20260406	1.5	1.66	1.42	1.49	13703300	1.49	down	down	correct
HUMA.US	Humacyte Inc	20260406	0.665	0.706	0.645	0.65	5229900	0.65	down	down	correct
HUMAW.US	Humacyte Inc	20260406	0.0914	0.0939	0.0914	0.0938	3685	0.0938	up	up	correct
HURC.US	Hurco Companies Inc	20260406	15.26	15.87	15.02	15.5	15200	15.5	up	up	correct
HURN.US	Huron Consulting Group Inc	20260406	129.41	132.28	129.41	130.37	104800	130.37	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260406	48.5	50.18	48.15	49.58	2074300	49.58	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20260406	33.89	34.58	32.85	32.85	7300	32.85	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20260406	64.24	65.16	62.16	65.05	600600	65.05	up	down	incorrect
HWCPZ.US	HWCPZ	20260406	22.2	22.45	21.96	22.05	12000	22.05	down	up	incorrect
HWKN.US	Hawkins Inc	20260406	151.34	153.03	149.49	149.5	173900	149.5	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20260406	11.2	11.42	10.1954	10.64	38463	10.64	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260406	1	1	0.97	0.99	10300	0.99	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260406	35.9	36.8	34.6	35.99	1996700	35.99	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260406	9.48	9.49	9.21	9.31	637100	9.31	down	up	incorrect
IBCP.US	Independent Bank Corporation	20260406	33.46	33.89	33.37	33.78	137800	33.78	up	down	incorrect
IBEX.US	IBEX Limited	20260406	27.7	27.95	27.55	27.61	89900	27.61	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260406	68.09	68.85	67.75	68.62	2540100	68.62	up	up	correct
IBOC.US	International Bancshares Corporation	20260406	67.67	68.45	66.89	68.26	252000	68.26	up	up	correct
IBRX.US	ImmunityBio Inc	20260406	7.27	7.63	6.99	7.08	13321800	7.08	down	down	correct
ICCC.US	ImmuCell Corporation	20260406	6.37	6.61	6.33	6.61	28700	6.61	up	up	correct
ICCM.US	Icecure Medical	20260406	0.309	0.321	0.299	0.302	448200	0.302	down	down	correct
ICFI.US	ICF International Inc	20260406	67.34	68.11	66.93	67.65	132627	67.65	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260406	48.48	48.9	46.67	47.76	313800	47.76	down	down	correct
ICLR.US	ICON Public Limited Company	20260406	113.5	114.06	108.15	109.62	633400	109.62	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260406	1.39	1.565	1.364	1.47	35500	1.47	up	up	correct
ICUI.US	ICU Medical Inc	20260406	123.07	125.81	120.61	122.99	233800	122.99	down	down	correct
IDCC.US	InterDigital Inc	20260406	313.3	316.92	311	314.31	165700	313.6125	up	up	correct
IDN.US	Intellicheck Inc	20260406	7.79	7.79	7.02	7.71	508729	7.71	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260406	566.17	580.9	565.87	577.44	588600	577.44	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260406	33.26	33.65	32.21	32.34	553600	32.34	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20260406	7.69	7.75	7.67	7.71	475400	7.71	up	up	correct
IESC.US	IES Holdings Inc	20260406	481.01	493.44	468.54	488.93	216500	488.93	up	up	correct
IFBD.US	Infobird Co. Ltd	20260406	0.8807	0.9323	0.8807	0.9323	408	0.9323	up	up	correct
IFMK.US	iFresh Inc	20260406	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260406	0.93	1.03	0.9	0.943	1238900	0.943	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260406	25.16	25.44	25.04	25.25	50200	25.25	up	up	correct
IHRT.US	iHeartMedia Inc	20260406	3.15	3.285	3.13	3.2	512049	3.2	up	up	correct
III.US	Information Services Group Inc	20260406	3.96	4.04	3.93	3.95	206000	3.95	down	down	correct
IIIV.US	i3 Verticals Inc	20260406	22.68	23.75	22.61	22.62	216779	22.62	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260406	0.4656	0.4824	0.41	0.4111	932203	0.4111	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260406	0.085	0.1	0.085	0.1	5200	0.1	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260406	1.78	1.83	1.745	1.79	692800	1.79	up	up	correct
ILMN.US	Illumina Inc	20260406	127.3	128.72	126.48	127.74	1033800	127.74	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260406	5.37	5.58	5.31	5.49	249600	5.4467	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260406	10.03	10.03	10.03	10.03	0	10.03
IMCC.US	IM Cannabis Corp	20260406	0.345	0.355	0.32	0.33	182000	0.33	down	down	correct
IMCR.US	Immunocore Holdings plc	20260406	31.17	32.18	31.17	31.94	648745	31.94	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260406	91.21	92.785	91.1	92.76	110161	92.5974	up	up	correct
IMMP.US	Immutep Limited	20260406	0.379	0.379	0.36	0.36	231184	0.36	down	down	correct
IMMR.US	Immersion Corporation	20260406	5.65	5.74	5.6	5.73	606600	5.6634	up	up	correct
IMNM.US	Immunome Inc	20260406	21.63	22.4	21.46	21.48	731800	21.48	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260406	36.71	37.03	36.41	36.57	34200	36.57	down	down	correct
IMRA.US	IMARA Inc	20260406	13.49	13.62	13.37	13.4876	12265	13.3613	down	down	correct
IMRN.US	Immuron Limited	20260406	0.8	0.82	0.77	0.817	7000	0.817	up	up	correct
IMRX.US	Immuneering Corporation	20260406	5.47	5.58	5.32	5.4	656400	5.4	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260406	0.589	0.589	0.55	0.56	7500	0.56	down	down	correct
IMTX.US	Immatics N.V	20260406	10.42	10.64	10.21	10.31	368500	10.31	down	down	correct
IMUX.US	Immunic Inc	20260406	1.15	1.23	1.14	1.17	171590	11.7	up	up	correct
IMVT.US	Immunovant Inc	20260406	24.33	24.965	24.14	24.89	1151900	24.89	up	up	correct
IMXI.US	International Money Express Inc	20260406	15.8	15.81	15.79	15.81	260400	15.81	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260406	1.45	1.5	1.41	1.41	61500	1.41	down	down	correct
INBK.US	First Internet Bancorp	20260406	20.41	22.13	20.26	21.82	155400	21.82	up	up	correct
INBKZ.US	INBKZ	20260406	24.48	24.5	24.48	24.5	700	24.5	up	up	correct
INBX.US	Inhibrx Inc	20260406	63.72	66	62.255	63.72	147600	63.72
INCR.US	Intercure Ltd. Ordinary Shares	20260406	0.76	0.76	0.743	0.75	4200	0.75	down	down	correct
INCY.US	Incyte Corporation	20260406	94.96	96.14	94	94.86	998000	94.86	down	down	correct
INDB.US	Independent Bank Corp	20260406	76.69	78.29	76.4	77.76	337000	77.76	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260406	3.11	3.14	2.89	2.94	2997600	2.94	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260406	1.63	2.01	1.51	1.75	203500	1.75	up	up	correct
INGN.US	Inogen Inc	20260406	6.18	6.5	6.155	6.36	258200	6.36	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260406	10.77	12.34	10.75	11.44	89500	11.44	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20260406	0.646	0.695	0.646	0.695	22100	0.695	up	down	incorrect
INMB.US	INmune Bio Inc	20260406	1.2	1.2682	1.19	1.23	302937	1.23	up	up	correct
INMD.US	InMode Ltd	20260406	13.79	13.85	13.71	13.71	312800	13.71	down	down	correct
INN.US	PF	20260406	17.28	17.28	17.28	17.28	604	17.28
INNV.US	InnovAge Holding Corp	20260406	7.6	8.06	7.55	7.97	327200	7.97	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260406	1.15	1.15	1.11	1.13	3035500	1.13	down	down	correct
INOD.US	Innodata Inc	20260406	38.45	39.45	38.05	39.1	527100	39.1	up	up	correct
INOV.US	Inovalon Holdings Inc	20260406	35.09	35.09	35.09	35.09	400	35.09
INSE.US	Inspired Entertainment Inc	20260406	6.86	6.92	6.805	6.87	53700	6.87	up	up	correct
INSG.US	Inseego Corp	20260406	12.09	12.55	12.09	12.22	71200	12.22	up	up	correct
INSM.US	Insmed Incorporated	20260406	161.69	166.19	161.33	163.81	1852500	163.81	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260406	24.87	24.895	24.165	24.82	538300	24.82	down	down	correct
INTC.US	Intel Corporation	20260406	50.88	52.385	49.87	50.78	79978805	50.78	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260406	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260406	38.07	38.07	36.1	37.15	29100	37.15	down	down	correct
INTU.US	Intuit Inc	20260406	419.92	422.62	411.2	417.36	2182700	416.0742	down	down	correct
INTZ.US	Intrusion Inc	20260406	0.9	0.9185	0.8701	0.8742	60807	0.8742	down	down	correct
INVA.US	Innoviva Inc	20260406	22.9	23.15	22.76	23.02	451900	23.02	up	up	correct
INVE.US	Identiv Inc	20260406	3.75	3.84	3.67	3.7	73100	3.7	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260406	0.659	0.707	0.655	0.66	1593500	0.66	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20260406	0.0076	0.0076	0.0076	0.0076	111312	0.0076
IOBT.US	IO Biotech Inc. Common Stock	20260406	0.0285	0.055	0.0277	0.048	481589631	0.048	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260406	74.54	75.475	73.555	74.33	1440939	74.33	down	down	correct
IOSP.US	Innospec Inc	20260406	73.77	73.83	71.94	72.24	164700	72.24	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260406	3.42	3.49	3.28	3.3	9803800	3.3	down	down	correct
IPAR.US	Inter Parfums Inc	20260406	90.06	91.14	87.86	90.67	379800	90.67	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260406	1.15	1.204	1.1434	1.17	53621	1.17	up	up	correct
IPGP.US	IPG Photonics Corporation	20260406	114.29	117.18	108.49	110.4	399100	110.4	down	down	correct
IPHA.US	Innate Pharma S.A	20260406	1.46	1.46	1.39	1.39	20600	1.39	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260406	2.13	2.3	2.13	2.19	1521800	2.19	up	up	correct
IPW.US	iPower Inc.	20260406	1.3	1.42	1.22	1.39	302900	1.39	up	up	correct
IPWR.US	Ideal Power Inc	20260406	3.07	3.23	3.07	3.13	33000	3.13	up	up	correct
IQ.US	iQIYI Inc	20260406	1.39	1.39	1.33	1.33	4403500	1.33	down	down	correct
IRDM.US	Iridium Communications Inc	20260406	32.63	33.9	32.35	32.79	2124700	32.79	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260406	34.72	35.67	34.39	35.13	21654600	35.13	up	down	incorrect
IRIX.US	IRIDEX Corporation	20260406	0.98	1.015	0.98	0.9966	68669	0.9966	up	down	incorrect
IRMD.US	IRadimed Corporation	20260406	96.61	97.185	94.54	95.66	86499	95.66	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20260406	116.8	117.64	115.25	117.22	354500	117.22	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260406	3.51	3.65	3.49	3.53	1278617	3.53	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260406	0.152	0.167	0.141	0.153	119975	6.12	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260406	451.06	458.92	449.73	452.58	1152400	452.58	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260406	22.82	23.18	21.21	21.71	511100	21.71	down	down	correct
ISTR.US	Investar Holding Corporation	20260406	27.4	27.855	27.265	27.79	94000	27.79	up	up	correct
ITIC.US	Investors Title Company	20260406	217.34	224.4	216.2	222.9	55700	222.9	up	up	correct
ITRI.US	Itron Inc	20260406	88.9	91.46	88.38	91.12	517100	91.12	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260406	0.0396	0.045	0.0301	0.0337	1642406	0.0337	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260406	51.15	51.75	50.82	51.29	184300	51.29	up	up	correct
IVA.US	Inventiva S.A	20260406	5.49	5.7	5.366	5.67	1015400	5.67	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260406	3.7	3.75	3.51	3.6	67600	3.6	down	down	correct
JACK.US	Jack in the Box Inc	20260406	10.01	10.84	9.9	10.61	1050200	10.61	up	up	correct
JAGX.US	Jaguar Health Inc	20260406	0.412	0.427	0.4	0.41	5240	14.35	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260406	20.1	21.11	20.04	21.01	70100	21.01	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260406	14.86	15.36	14.755	14.94	1347000	14.94	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260406	186.95	188.39	184.18	186.85	1218300	186.85	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20260406	212.15	217.48	212.15	217.37	540600	217.37	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20260406	4.46	4.61	4.44	4.57	22303200	4.57	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260406	81.98	82.73	80.52	82.07	89800	80.5634	up	up	correct
JD.US	JD.com Inc	20260406	28.45	28.8	28.42	28.51	5117044	27.5482	up	up	correct
JFIN.US	Jiayin Group Inc	20260406	4.17	4.43	4.16	4.37	44000	4.37	up	up	correct
JFU.US	9F Inc	20260406	2.96	3.19	2.84	2.903	11600	2.903	down	down	correct
JG.US	Aurora Mobile Limited	20260406	6.98	7.04	6.98	7	5158	7	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260406	79.19	80.28	78.3	80.27	334100	80.27	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260406	158	159.69	156.79	158.1	635100	158.1	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260406	46.78	48	46.2	47.71	110700	47.4064	up	up	correct
JPM.US	PM	20260406	17.58	17.67	17.58	17.63	121014	17.63	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260406	2.92	3.032	2.92	2.99	55000	2.99	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260406	6.11	6.185	6.07	6.18	165400	6.18	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260406	18.06	18.26	18.06	18.22	6600	18.22	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260406	0.72	0.72	0.651	0.684	1282600	0.684	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260406	0.0204	0.0204	0.0204	0.0204	33802	0.0204
JVA.US	Coffee Holding Co. Inc	20260406	4.03	4.32	4.03	4.28	58300	4.28	up	up	correct
JWEL.US	Jowell Global Ltd	20260406	2.405	2.405	2.405	2.405	48	2.405
JYNT.US	The Joint Corp	20260406	8.56	8.885	8.52	8.85	21400	8.85	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260406	0.927	0.97	0.89	0.895	28700	0.895	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260406	0.175	0.1798	0.1646	0.1729	1564266	0.1729	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260406	130.84	131.36	127.78	130.39	143800	129.7809	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20260406	19.92	21.2	19.87	20.19	1298500	20.19	up	up	correct
KARO.US	Karooooo Ltd	20260406	50.16	50.49	48.4	49.64	39938	49.64	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260406	0.016	0.016	0.016	0.016	4267	0.016
KBNT.US	Kubient Inc	20260406	0.0001	0.0001	0.0001	0.0001	50579	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260406	13.68	13.845	13.46	13.57	366300	13.57	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260406	25.17	25.75	24.88	25.7	10558800	25.7	up	up	correct
KE.US	Kimball Electronics Inc	20260406	24.26	24.35	23.6901	23.86	90603	23.86	down	down	correct
KELYA.US	Kelly Services Inc	20260406	8.78	8.87	8.66	8.81	295600	8.81	up	up	correct
KELYB.US	Kelly Services Inc	20260406	15.61	16.06	14.22	14.7	27100	14.7	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260406	34.29	34.45	33.95	34	11400	34	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260406	4.379	4.379	4.3331	4.34	5977	4.34	down	up	incorrect
KFRC.US	Kforce Inc	20260406	29.92	29.96	29.47	29.63	155100	29.63	down	up	incorrect
KHC.US	The Kraft Heinz Company	20260406	22.79	23.62	22.74	23.57	14195500	23.57	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20260406	15.94	16.185	15.725	15.94	72500	15.94
KINS.US	Kingstone Companies Inc	20260406	14.57	14.715	14.41	14.59	71515	14.59	up	up	correct
KLAC.US	KLA Corporation	20260406	1522.78	1542	1517.41	1540.0601	411800	1540.0601	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260406	0.0001	0.0001	0.0001	0.0001	750	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260406	65.16	66.97	64.05	66.62	411200	66.62	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260406	1.14	1.155	1.11	1.11	277500	1.11	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260406	2.49	2.9	2.4	2.87	464500	2.87	up	up	correct
KMDA.US	Kamada Ltd	20260406	8.25	8.41	8.23	8.28	56600	8.28	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260406	0.82	0.86	0.82	0.82	115800	0.82
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260406	48.58	50.03	48.58	49.55	791700	49.55	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260406	338.77	347.38	336.65	345.79	193200	345.79	up	up	correct
KOD.US	Kodiak Sciences Inc	20260406	40.18	41.93	38.8	39	990600	39	down	down	correct
KOPN.US	Kopin Corporation	20260406	2.62	2.63	2.51	2.58	2813700	2.58	down	down	correct
KOSS.US	Koss Corporation	20260406	3.64	3.89	3.64	3.8	12100	3.8	up	up	correct
KPLT.US	Katapult Holdings Inc	20260406	7.065	7.18	7.061	7.08	9500	7.08	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260406	0.0024	0.0029	0.0024	0.0029	86456	0.0029	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260406	1.95	2.02	1.922	2.02	11100	2.02	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260406	5.9	6.55	5.85	6.32	538300	6.32	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20260406	4.06	4.27	3.8	4.1	5200	4.1	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20260406	4.31	4.365	4.13	4.26	77200	4.26	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20260406	14.69	15.15	14.585	15.08	175300	15.08	up	down	incorrect
KRNY.US	Kearny Financial Corp	20260406	7.66	7.78	7.66	7.74	277700	7.74	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260406	11.95	12.05	11.687	11.87	437400	11.87	down	down	correct
KRT.US	Karat Packaging Inc	20260406	27.61	28.248	26.95	28.11	62335	28.11	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260406	68.13	74.81	68.13	72.6	566700	72.6	up	up	correct
KRYS.US	Krystal Biotech Inc	20260406	260.95	266.63	260.53	261.8	238400	261.8	up	up	correct
KTCC.US	Key Tronic Corporation	20260406	2.79	2.91	2.72	2.72	9500	2.72	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20260406	71.13	74.41	70.2	74.09	4140200	74.09	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260406	0.75	0.82	0.741	0.793	182400	0.793	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260406	0.0109	0.0109	0.0109	0.0109	24458	0.0109
KURA.US	Kura Oncology Inc	20260406	8.61	8.795	8.46	8.49	838326	8.49	down	down	correct
KVHI.US	KVH Industries Inc	20260406	9.05	9.45	8.85	9.11	107200	9.11	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260406	5.9	6.447	5.9	5.95	7500	5.95	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260406	84.59	86.07	83.525	85.27	434200	85.27	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260406	7.34	7.71	7.13	7.34	72300	7.34
KZR.US	Kezar Life Sciences Inc	20260406	7.38	7.45	7.36	7.4	123200	7.4	up	up	correct
LAKE.US	Lakeland Industries Inc	20260406	8.58	8.88	8.33	8.86	140400	8.86	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260406	127.02	128.37	126.48	128.19	332400	128.19	up	up	correct
LAND.US	Gladstone Land Corporation	20260406	10.34	10.55	10.34	10.48	433600	10.4309	up	up	correct
LANDO.US	Gladstone Land Corporation	20260406	20.25	20.5	20.25	20.3	9200	20.1791	up	up	correct
LARAX.US	LARAX	20260406	8.28	8.28	8.28	8.28	0	8.28
LARK.US	Landmark Bancorp Inc	20260406	25.58	25.71	25.34	25.71	3000	25.71	up	up	correct
LASR.US	nLIGHT Inc	20260406	60.36	61.16	57.25	58.2	917000	58.2	down	down	correct
LAUR.US	Laureate Education Inc	20260406	33.44	34.22	33.38	34.2	1129400	34.2	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260406	51.02	51.93	51.02	51.24	97283	51.24	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20260406	51.19	52.18	50.97	51.32	433000	51.32	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20260406	23.25	23.49	23.25	23.49	4800	23.49	up	up	correct
LBTYA.US	Liberty Global plc	20260406	12.24	12.64	12.2	12.5	2631445	12.5	up	up	correct
LBTYB.US	Liberty Global plc	20260406	12.7	13.53	12.62	13.53	5800	13.53	up	up	correct
LBTYK.US	Liberty Global plc	20260406	11.9	12.17	11.8	11.98	2382049	11.98	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260406	29.25	29.52	29.19	29.32	39700	29.32	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260406	9.68	9.82	9.085	9.33	9151400	9.33	down	up	incorrect
LCNB.US	LCNB Corp	20260406	16.02	16.31	15.98	16.31	19700	16.31	up	down	incorrect
LCRDX.US	LCRDX	20260406	8.29	8.29	8.29	8.29	0	8.29
LCRUX.US	LCRUX	20260406	8.29	8.29	8.29	8.29	0	8.29
LCUT.US	Lifetime Brands Inc	20260406	6.07	6.48	5.86	6.28	243500	6.2405	up	down	incorrect
LE.US	Lands' End Inc	20260406	11.59	11.67	10.8	10.9	826700	10.9	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260406	243.24	244.65	236.47	238.05	639100	238.05	down	down	correct
LEDS.US	SemiLEDs Corporation	20260406	1.2	1.245	1.17	1.23	12676	1.23	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260406	8.19	9.0799	8.19	8.54	12936	8.54	up	up	correct
LEGH.US	Legacy Housing Corporation	20260406	20.42	20.57	20.088	20.35	65500	20.35	down	down	correct
LEGN.US	Legend Biotech Corporation	20260406	19.27	19.33	18.64	18.68	774700	18.68	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260406	45.89	45.89	45.89	45.89	0	45.89
LESL.US	Leslie's Inc	20260406	1.31	1.6	1.25	1.37	380640	1.37	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260406	1.03	1.06	0.961	1.06	368700	1.06	up	up	correct
LFMD.US	LifeMD Inc	20260406	3.54	3.71	3.53	3.58	645200	3.58	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260406	22.617	23.35	22.578	22.8	1800	22.8	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260406	6.3	6.41	6.25	6.4	1984700	6.4	up	up	correct
LFUS.US	Littelfuse Inc	20260406	345.3	352.95	338.18	338.81	291700	338.81	down	down	correct
LFVN.US	LifeVantage Corporation	20260406	4.25	4.344	4.17	4.18	72300	4.18	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260406	0.828	1.16	0.825	0.944	1918300	0.944	up	up	correct
LGIH.US	LGI Homes Inc	20260406	37.6	38.91	37.27	38.85	256300	38.85	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260406	199.52	205.81	199.52	203.61	234900	203.61	up	up	correct
LGO.US	Largo Resources Ltd	20260406	1.28	1.34	1.23	1.3	1118900	1.3	up	up	correct
LGVN.US	Longeveron Inc	20260406	1.07	1.12	1.05	1.1	633700	1.1	up	up	correct
LI.US	Li Auto Inc	20260406	18.54	18.72	18.355	18.46	1424600	18.46	down	down	correct
LIDR.US	Aeye Inc	20260406	1.82	1.89	1.75	1.75	649406	1.75	down	down	correct
LIDRW.US	AEye Inc	20260406	0.0352	0.0352	0.03	0.0301	10568	0.0301	down	down	correct
LIFE.US	aTyr Pharma Inc	20260406	11.98	12.33	11.7	12.2	316200	12.2	up	up	correct
LILA.US	Liberty Latin America Ltd	20260406	8.28	8.51	8.28	8.48	171866	8.48	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260406	8.44	8.69	8.435	8.66	542906	8.66	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260406	41.65	42.85	41.6	42.64	264800	42.64	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260406	16.95	17.6	16.58	17.48	726400	17.48	up	up	correct
LINK.US	Interlink Electronics Inc	20260406	3.06	3.24	2.95	2.95	15600	2.95	down	down	correct
LIQT.US	LiqTech International Inc	20260406	1.81	1.91	1.76	1.86	11300	1.86	up	up	correct
LITE.US	Lumentum Holdings Inc	20260406	828.48	836.91	767.01	772.28	5809700	772.28	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260406	2.5	2.57	2.42	2.46	95549	2.46	down	down	correct
LIVE.US	Live Ventures Incorporated	20260406	13.63	13.63	12.7	12.7	2700	12.7	down	down	correct
LIVN.US	LivaNova PLC	20260406	63.21	64.165	63.17	63.5	588100	63.5	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260406	3.05	3.12	2.88	2.88	44000	2.88	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260406	57.92	58.62	57.54	58.37	96500	57.8644	up	up	correct
LKQ.US	LKQ Corporation	20260406	28.19	29	28.13	28.98	2171000	28.98	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260406	108.49	109.71	107.53	109.16	100200	109.16	up	up	correct
LMB.US	Limbach Holdings Inc	20260406	79.67	81.765	78.625	80.11	113172	80.11	up	up	correct
LMFA.US	LM Funding America Inc	20260406	0.24	0.257	0.229	0.24	276700	0.24
LMNR.US	Limoneira Company	20260406	13	13.25	12.93	13.1	72400	13.1	up	up	correct
LNSR.US	LENSAR Inc	20260406	6.09	6.09	5.85	5.89	99884	5.89	down	down	correct
LNT.US	Alliant Energy Corporation	20260406	72.5	72.99	72.34	72.45	1345700	71.9117	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260406	75.77	76.71	75.125	75.89	378500	75.89	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260406	4.54	4.75	4.52	4.68	131060	4.5728	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260406	33.39	33.9	32.75	33.81	350000	33.81	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260406	13.83	14.49	13.795	14.3	484200	14.3	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260406	8.1	8.2	8.06	8.13	49200	8.13	up	up	correct
LOGI.US	Logitech International S.A	20260406	92.1	93.05	92.1	92.48	400900	92.48	up	up	correct
LOOP.US	Loop Industries Inc	20260406	1.47	1.505	1.45	1.45	26300	1.45	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260406	171.02	173.05	169.68	172.69	200000	172.69	up	up	correct
LOVE.US	The Lovesac Company	20260406	14.33	15.05	14.32	14.95	205900	14.95	up	down	incorrect
LPCN.US	Lipocine Inc	20260406	2.09	2.1	1.903	1.94	2676900	1.94	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20260406	293.39	299.38	292.06	294.46	616600	294.46	up	down	incorrect
LPRO.US	Open Lending Corporation	20260406	1.2	1.29	1.2	1.23	398600	1.23	up	down	incorrect
LPSN.US	LivePerson Inc	20260406	2.59	2.81	2.58	2.77	77600	2.77	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20260406	11.24	11.68	10.73	11.49	1750200	11.49	up	up	correct
LQDA.US	Liquidia Corporation	20260406	37.75	38.96	37.08	37.65	1105000	37.65	down	down	correct
LQDT.US	Liquidity Services Inc	20260406	31.17	31.67	31.05	31.38	107100	31.38	up	up	correct
LRCX.US	Lam Research Corporation	20260406	220.13	221.56	216.53	220.65	4031200	220.65	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260406	4.79	5.11	4.72	5.05	2007000	5.05	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20260406	15.4	15.4	15.35	15.4	3900	15.4
LSCC.US	Lattice Semiconductor Corporation	20260406	96.45	98.66	95.03	97.24	1463500	97.24	up	down	incorrect
LSTR.US	Landstar System Inc	20260406	162.68	165.47	162.32	165.28	276900	165.28	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20260406	10.97	10.97	10.97	10.97	0	10.97
LTBR.US	Lightbridge Corporation	20260406	11.1	11.26	10.44	10.53	487100	10.53	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260406	10.13	10.13	10.13	10.13	0	10.13
LTCH.US	Latch Inc	20260406	0.24	0.25	0.23	0.23	65500	0.23	down	down	correct
LTIFX.US	LTIFX	20260406	11.14	11.14	11.14	11.14	0	11.14
LTRN.US	Lantern Pharma Inc	20260406	1.6	1.64	1.5	1.62	341700	1.62	up	up	correct
LTRX.US	Lantronix Inc	20260406	5.4	5.53	5.4	5.48	394423	5.48	up	up	correct
LTRYW.US	Lottery Com	20260406	0.0111	0.0111	0.01	0.0109	53938	0.0109	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260406	1.13	1.1515	1.12	1.13	263955	1.13
LULU.US	Lululemon Athletica Inc	20260406	155.32	157.25	153.63	156.18	1506500	156.18	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260406	0.822	1.19	0.822	1.16	23043	1.16	up	up	correct
LUNG.US	Pulmonx Corporation	20260406	1.34	1.405	1.3	1.36	225800	1.36	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260406	11.48	12	10.182	10.4	10400	10.4	down	down	correct
LVO.US	LiveOne Inc	20260406	4.78	4.98	4.695	4.9	12700	4.9	up	up	correct
LWAY.US	Lifeway Foods Inc	20260406	22	22.84	21.29	22.75	95500	22.75	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260406	8.45	9.03	7.86	7.87	7591200	7.87	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260406	2.27	2.32	2.245	2.29	836600	2.1036	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260406	0.184	0.188	0.176	0.176	34800	1.76	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260406	1.59	1.64	1.58	1.59	1587000	1.59
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260406	21.16	22.66	21.16	21.69	60900	21.69	up	down	incorrect
LYFT.US	Lyft Inc	20260406	13.32	13.83	13.31	13.7	10004000	13.7	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20260406	0.4904	0.4904	0.4903	0.4903	1928	0.4903	down	up	incorrect
LYTS.US	LSI Industries Inc	20260406	18.46	18.74	18.37	18.66	175551	18.66	up	down	incorrect
LZ.US	LegalZoom.com Inc	20260406	6.13	6.25	5.9	6.08	2718500	6.08	down	down	correct
MANH.US	Manhattan Associates Inc	20260406	134.25	136.76	133.13	136.42	355300	136.42	up	down	incorrect
MAPS.US	WM Technology Inc	20260406	0.7	0.7278	0.7	0.7133	619759	0.7133	up	down	incorrect
MAPSW.US	WM Technology Inc	20260406	0.0022	0.004	0.0022	0.0038	272637	0.0038	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260406	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260406	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260406	328.72	338.43	328	338	1110412	338	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260406	8.81	9.14	8.76	8.85	36599100	8.85	up	up	correct
MARK.US	Remark Holdings Inc	20260406	0.0011	0.0011	0.0011	0.0011	5483	0.0011
MARPS.US	Marine Petroleum Trust	20260406	5.65	5.9	5.51	5.52	75700	5.52	down	down	correct
MASI.US	Masimo Corporation	20260406	178.35	178.59	178.19	178.49	1254400	178.49	up	up	correct
MASS.US	908 Devices Inc	20260406	6.63	6.89	6.57	6.85	228900	6.85	up	up	correct
MAT.US	Mattel Inc	20260406	14.3	14.56	14.24	14.51	4030300	14.51	up	up	correct
MATW.US	Matthews International Corporation	20260406	25.2	25.7	25.14	25.61	142200	25.61	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260406	0.7592	1.35	0.72	1.06	79184414	1.06	up	up	correct
MBAY.US	MediaBay Inc	20260406	0	0	0	0	0	0
MBIN.US	Merchants Bancorp	20260406	44.27	44.98	44.19	44.83	103300	44.83	up	up	correct
MBINN.US	Merchants Bancorp	20260406	19.6	19.85	19.5	19.85	7000	19.85	up	up	correct
MBIO.US	Mustang Bio Inc	20260406	0.75	0.763	0.75	0.756	27800	0.756	up	up	correct
MBOT.US	Microbot Medical Inc	20260406	2.42	2.49	2.36	2.36	857839	2.36	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260406	2.3	2.35	2.262	2.32	41200	2.32	up	up	correct
MBUU.US	Malibu Boats Inc	20260406	24.3	24.82	24.01	24.28	301100	24.28	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260406	51.34	52.07	50.4	51.53	121400	51.53	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260406	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260406	29.37	30.09	29	29.92	142900	29.6569	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260406	20.24	20.48	20.12	20.29	66500	20.29	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260406	65.97	67.81	65.81	67.22	5480100	67.22	up	up	correct
MCHX.US	Marchex Inc	20260406	1.52	1.59	1.52	1.59	7600	1.59	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260406	9.2	9.29	8.79	8.81	23800	8.81	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260406	96.53	98.58	94.86	98.16	100600	98.16	up	up	correct
MDB.US	MongoDB Inc	20260406	253.61	256.46	247.285	255.01	1510600	255.01	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260406	538.36	547.18	530.41	533.88	293900	533.88	down	down	correct
MDIA.US	MediaCo Holding Inc	20260406	0.75	0.75	0.734	0.734	8700	0.734	down	down	correct
MDLZ.US	Mondelez International Inc	20260406	57.54	58.64	57.35	58.38	5896500	58.38	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260406	11.255	11.3878	11.255	11.3878	5864	11.3193	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260406	4.15	4.55	4.15	4.4	5456	4.4	up	up	correct
MDWD.US	MediWound Ltd	20260406	17.56	17.69	16.35	16.52	224300	16.52	down	down	correct
MDXG.US	MiMedx Group Inc	20260406	3.89	3.94	3.83	3.88	940200	3.88	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260406	2.19	2.22	2.01	2.05	411300	2.05	down	down	correct
MEDP.US	Medpace Holdings Inc	20260406	498.11	502	472.22	496	294100	496	down	down	correct
MELI.US	MercadoLibre Inc	20260406	1706.58	1727.26	1694.001	1710.37	210667	1710.37	up	up	correct
MEOH.US	Methanex Corporation	20260406	60	63.47	60	61.57	1074900	61.57	up	up	correct
MERC.US	Mercer International Inc	20260406	1.4	1.45	1.39	1.4	215000	1.4
MESO.US	Mesoblast Limited	20260406	14.81	15.07	14.76	14.87	102800	14.87	up	up	correct
METC.US	Ramaco Resources Inc	20260406	15.56	16.1	15.48	15.8	1296600	15.8	up	up	correct
MFIN.US	Medallion Financial Corp	20260406	8.41	8.64	8.24	8.57	22615	8.57	up	up	correct
MGEE.US	MGE Energy Inc	20260406	78.4	78.85	78.07	78.41	132751	78.41	up	up	correct
MGNI.US	Magnite Inc	20260406	11.93	12.36	11.89	12.16	1378400	12.16	up	down	incorrect
MGNX.US	MacroGenics Inc	20260406	3.09	3.32	3.09	3.18	1035570	3.18	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20260406	18.51	19.3	18.49	19.17	175900	19.17	up	up	correct
MGRC.US	McGrath RentCorp	20260406	106.79	109.35	106.08	108.88	251400	108.412	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260406	9.21	9.88	9.15	9.52	1129700	9.52	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260406	17.55	17.99	17.355	17.39	2534	17.39	down	down	correct
MIDD.US	The Middleby Corporation	20260406	131.06	135.45	130.47	135	417900	135	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260406	1.75	2.6	1.75	2.59	4827200	2.59	up	down	incorrect
MIND.US	MIND Technology Inc	20260406	8.71	8.95	8.52	8.91	70000	8.91	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260406	93.85	96.54	93.48	96.24	494300	96.24	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260406	1.41	1.53	1.38	1.52	2700300	1.52	up	up	correct
MITK.US	Mitek Systems Inc	20260406	13.79	13.92	13.61	13.67	597800	13.67	down	down	correct
MKSI.US	MKS Instruments Inc	20260406	236.11	240.82	233.12	236.98	523500	236.98	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260406	18.97	19	18.54	18.54	20700	18.54	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260406	172.58	175.74	170.55	175.15	386200	175.15	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260406	91.08	95.41	90.51	94.26	137500	94.26	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260406	10.545	10.545	10.545	10.545	67	10.545
MLACU.US	Malacca Straits Acquisition Company Limited	20260406	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260406	5.62	5.7	5.59	5.67	926700	5.67	up	up	correct
MLKN.US	MillerKnoll Inc	20260406	14.45	14.48	14.12	14.34	865100	14.34	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20260406	2.75	2.76	2.53	2.74	12000	2.74	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20260406	67.33	68.24	66.99	67.81	550700	67.81	up	up	correct
MMYT.US	MakeMyTrip Limited	20260406	39.37	42.05	39.37	40.74	1906500	40.74	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260406	1.13	1.15	1.1	1.1	25227	1.1	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260406	68.34	69.28	66.18	67.7	1108600	67.7	down	down	correct
MNKD.US	MannKind Corporation	20260406	2.47	2.56	2.45	2.56	3175600	2.56	up	up	correct
MNOV.US	MediciNova Inc	20260406	1.45	1.45	1.38	1.41	15500	1.41	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260406	54.69	56.84	51.17	53.68	180300	53.68	down	up	incorrect
MNRO.US	Monro Inc	20260406	15.75	15.97	15.3	15.52	873700	15.52	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20260406	22.66	22.74	22.41	22.71	45656	22.71	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20260406	25.13	25.14	25.08	25.14	1203	25.14	up	down	incorrect
MNST.US	Monster Beverage Corporation	20260406	72.13	74.23	71.82	74.16	4064300	74.16	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20260406	1.12	1.18	1.09	1.13	266000	1.13	up	down	incorrect
MNTS.US	Momentus Inc	20260406	3.3	4.15	3.27	3.51	3182800	3.51	up	down	incorrect
MNTSW.US	Momentus Inc	20260406	0.018	0.0194	0.0111	0.0164	441468	0.0164	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20260406	4.04	4.04	4.04	4.04	400	4.04
MOMO.US	Momo Inc	20260406	5.94	6.06	5.94	6.03	770700	5.7564	up	down	incorrect
MORN.US	Morningstar Inc	20260406	172.91	177.33	172.15	176.66	380900	176.66	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260406	11.51	11.702	10.208	10.3399	44407	7.6141	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260406	10.84	10.84	9.81	10.61	65844	10.61	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260406	32.32	32.86	32.3	32.82	308995	32.82	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260406	1128.35	1182.5699	1128.03	1180.03	499400	1180.03	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260406	3.94	4.05	3.93	4	2216600	4	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260406	0.3299	0.3498	0.2401	0.275	50196	0.275	down	down	correct
MRAM.US	Everspin Technologies Inc	20260406	9.5	9.625	9.16	9.5	235100	9.5
MRBK.US	Meridian Corporation	20260406	19.15	19.73	19.14	19.69	236300	19.69	up	up	correct
MRCC.US	Monroe Capital Corporation	20260406	4.65	5.02	4.65	5.01	162907	4.4183	up	up	correct
MRCY.US	Mercury Systems Inc	20260406	74.55	76.61	74.55	75.76	303700	75.76	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260406	0.323	0.339	0.315	0.316	1397500	0.316	down	down	correct
MRIN.US	Marin Software Incorporated	20260406	3710	3735	3550	3735	263464	3735	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260406	1.31	1.5	1.31	1.41	264200	1.41	up	up	correct
MRLN.US	Marlin Business Services Corp	20260406	8.28	8.5	6.85	6.92	1365800	6.92	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260406	1.105	1.105	1.095	1.1	5300	1.1	down	down	correct
MRNA.US	Moderna Inc	20260406	49.07	49.8	48.2	48.77	3488500	48.77	down	down	correct
MRTN.US	Marten Transport Ltd	20260406	13.74	13.79	13.46	13.75	772000	13.75	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260406	2.96	3.055	2.94	2.95	1678300	2.95	down	down	correct
MRVL.US	Marvell Technology Inc	20260406	109.45	111.89	106	109.51	22700500	109.4552	up	up	correct
MS.US	PO	20260406	17.27	17.2999	17.2	17.26	66626	17.26	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260406	22.91	23.36	22.625	23.25	113500	23.25	up	up	correct
MSEX.US	Middlesex Water Company	20260406	53.8	53.8	52.62	52.8	85900	52.8	down	down	correct
MSFT.US	Microsoft Corporation	20260406	373.49	373.73	369.5	372.88	16146600	372.88	down	down	correct
MSGM.US	Motorsport Games Inc	20260406	4	4.19	3.79	3.905	88200	3.905	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260406	124.57	128.46	123.2	127.69	18435900	127.69	up	up	correct
MTC.US	Mmtec Inc	20260406	5.34	5.77	5.34	5.44	19500	5.44	up	up	correct
MTCH.US	Match Group Inc	20260406	31.285	32.23	31.24	32.14	4026500	31.94	up	up	correct
MTEX.US	Mannatech Incorporated	20260406	5.83	5.83	5.5	5.5	2900	5.5	down	down	correct
MTLS.US	Materialise NV	20260406	5.03	5.1	4.97	4.97	29400	4.97	down	down	correct
MTRX.US	Matrix Service Company	20260406	11.67	11.79	11.34	11.66	153900	11.66	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260406	238.83	244.58	231.02	233.04	784700	233.04	down	down	correct
MU.US	Micron Technology Inc	20260406	373.8	385.08	370.61	377.76	41414900	377.76	up	up	correct
MVBF.US	MVB Financial Corp	20260406	24.85	25.85	24.69	25.65	39500	25.65	up	up	correct
MVIS.US	MicroVision Inc	20260406	0.64	0.66	0.62	0.63	2447400	0.63	down	down	correct
MVST.US	Microvast Holdings Inc	20260406	1.47	1.61	1.45	1.6	3362453	1.6	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260406	0.0173	0.018	0.0137	0.0179	14745	0.0179	up	up	correct
MXCT.US	MaxCyte Inc.	20260406	0.72	0.76	0.709	0.714	741200	0.714	down	down	correct
MYFW.US	First Western Financial Inc	20260406	24.96	25	24.95	25	26300	25	up	up	correct
MYGN.US	Myriad Genetics Inc	20260406	4.75	4.86	4.67	4.67	609300	4.67	down	down	correct
MYPS.US	Playstudios Inc	20260406	0.4825	0.4825	0.4557	0.4565	86653	0.4565	down	down	correct
MYPSW.US	MYPSW	20260406	0.006	0.006	0.006	0.006	700	0.006
MYRG.US	MYR Group Inc	20260406	285.7	289.85	276.12	288.06	292600	288.06	up	up	correct
MYSZ.US	My Size Inc	20260406	0.625	0.65	0.59	0.64	23200	0.64	up	up	correct
NAII.US	Natural Alternatives International Inc	20260406	2.69	2.89	2.67	2.68	5300	2.68	down	down	correct
NATH.US	Nathan's Famous Inc	20260406	100.65	100.81	100.65	100.81	18449	100.81	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260406	24.26	24.68	24	24.6	128500	24.6	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20260406	3.3	3.469	3.26	3.35	197200	3.35	up	down	incorrect
NAVI.US	Navient Corporation	20260406	8.24	8.375	8.205	8.35	653300	8.35	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20260406	130.93	134.02	125.31	132.48	2021500	132.48	up	up	correct
NBN.US	Northeast Bank	20260406	115.51	117.51	114.28	116.82	89900	116.82	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260406	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260406	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260406	42.98	43.73	42.85	43.69	180100	43.69	up	down	incorrect
NBTX.US	Nanobiotix S.A	20260406	31.03	32.8699	31.03	32.76	22387	32.76	up	down	incorrect
NCMI.US	National CineMedia Inc	20260406	3.04	3.27	2.96	3.25	1467900	3.25	up	down	incorrect
NCNA.US	NuCana plc	20260406	1.59	1.72	1.59	1.68	24200	1.68	up	down	incorrect
NCNO.US	nCino Inc	20260406	17.06	17.41	16.8	17.36	3778500	17.36	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20260406	60.14	66.33	59.25	63.39	24701	63.39	up	up	correct
NCTY.US	The9 Limited	20260406	5.28	5.75	5.28	5.33	34800	5.33	up	up	correct
NDAQ.US	Nasdaq Inc	20260406	86.65	88.05	86.41	87.9	2234700	87.9	up	up	correct
NDLS.US	Noodles & Company	20260406	8.55	8.59	8.19	8.3	61600	8.3	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260406	4.61	4.74	4.51	4.74	5300	4.74	up	up	correct
NDSN.US	Nordson Corporation	20260406	263.07	264.01	260.06	263.23	232000	263.23	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260406	24.15	24.25	23.79	24.1	39879	24.1	down	down	correct
NEGG.US	Newegg Commerce Inc	20260406	38.52	40.31	38.1	39.22	122200	39.22	up	up	correct
NEO.US	NeoGenomics Inc	20260406	7.96	8.09	7.93	8.02	1710700	8.02	up	up	correct
NEOG.US	Neogen Corporation	20260406	9.38	9.6	9.3	9.56	2374600	9.56	up	up	correct
NEON.US	Neonode Inc	20260406	1.39	1.41	1.37	1.4	56900	1.4	up	up	correct
NEPH.US	Nephros Inc	20260406	2.86	2.9	2.8	2.86	33600	2.86
NERV.US	Minerva Neurosciences Inc	20260406	5.25	5.43	5.02	5.23	231800	5.23	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260406	22.37	22.68	21.16	21.19	1030000	21.19	down	down	correct
NEWT.US	Newtek Business Services Corp	20260406	11.05	11.575	11.03	11.56	251029	11.56	up	up	correct
NEXI.US	NexImmune Inc	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260406	7.74	8.41	7.71	8.31	4921976	8.31	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260406	13.52	13.77	13.48	13.75	246800	13.75	up	up	correct
NFE.US	New Fortress Energy Inc	20260406	0.58	0.605	0.57	0.6	6302300	0.6	up	up	correct
NFLX.US	Netflix Inc	20260406	100.96	102.69	97.97	98.93	37029300	98.93	down	down	correct
NHTC.US	Natural Health Trends Corp	20260406	2.82	2.9	2.78	2.86	11700	2.86	up	down	incorrect
NICE.US	NICE Ltd	20260406	112.95	115.48	112.43	113.37	249400	113.37	up	down	incorrect
NICHX.US	NICHX	20260406	26.09	26.09	26.09	26.09	0	25.8943
NIU.US	Niu Technologies	20260406	2.87	2.93	2.8	2.87	318100	2.87
NKSH.US	National Bankshares Inc	20260406	36.25	36.72	36.2	36.6	92900	36.6	up	down	incorrect
NKTR.US	Nektar Therapeutics	20260406	76.38	77.74	73.58	74.72	451800	74.72	down	up	incorrect
NKTX.US	Nkarta Inc	20260406	2.32	2.425	2.31	2.36	431100	2.36	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20260406	7.93	8.11	7.93	8.08	1056400	8.08	up	up	correct
NMIH.US	NMI Holdings Inc	20260406	37.29	37.97	37.26	37.91	414900	37.91	up	up	correct
NMRD.US	Nemaura Medical Inc	20260406	0.0002	0.0002	0.0002	0.0002	2300	0.0002
NMRK.US	Newmark Group Inc	20260406	14.57	14.8	14.53	14.67	837700	14.67	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260406	0.78	0.849	0.78	0.83	27017	4.98	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260406	6.95	6.95	6.61	6.61	10262	6.61	down	down	correct
NNBR.US	NN Inc	20260406	1.45	1.69	1.43	1.47	277100	1.47	up	up	correct
NNDM.US	Nano Dimension Ltd	20260406	1.66	1.76	1.65	1.72	2478795	1.72	up	up	correct
NNOX.US	Nano	20260406	2.44	2.565	2.355	2.37	1360616	2.37	down	down	correct
NODK.US	NI Holdings Inc	20260406	12.69	12.72	12.54	12.66	10800	12.66	down	down	correct
NOTV.US	Inotiv Inc	20260406	0.274	0.274	0.2522	0.2593	331336	0.2593	down	down	correct
NOVT.US	Novanta Inc	20260406	116.42	118.32	116.31	116.91	231300	116.91	up	up	correct
NPCE.US	NeuroPace Inc	20260406	14.62	14.98	14.26	14.6	162700	14.6	down	down	correct
NRC.US	National Research Corporation	20260406	17.35	17.67	17.2	17.33	94591	17.33	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260406	10.41	10.575	10.33	10.54	339000	10.54	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260406	23.85	24.1	23.58	23.96	163806	23.96	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260406	15.775	16.88	15.42	15.79	1682600	15.79	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260406	12.88	12.88	12.88	12.88	0	12.88
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260406	13.09	13.09	13.09	13.09	0	13.09
NRXP.US	NRx Pharmaceuticals Inc	20260406	2.22	2.302	2.21	2.25	693089	2.25	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260406	0.0142	0.0142	0.0142	0.0142	9252	0.0142
NSIT.US	Insight Enterprises Inc	20260406	67.2	69.21	66.96	68.9	382100	68.9	up	up	correct
NSPR.US	InspireMD Inc	20260406	1.57	1.72	1.45	1.49	61800	1.49	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260406	39.75	40.32	39.28	40.24	265100	40.24	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260406	13.34	13.34	12.92	13.15	47000	13.15	down	down	correct
NTAP.US	NetApp Inc	20260406	103.22	104	100.82	100.9	1360800	100.9	down	down	correct
NTCT.US	NetScout Systems Inc	20260406	32.29	32.51	32.11	32.38	322651	32.38	up	up	correct
NTES.US	NetEase Inc	20260406	113	113.71	112.12	112.63	273700	112.63	down	down	correct
NTGR.US	NETGEAR Inc	20260406	23.46	23.84	23.12	23.55	416410	23.55	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260406	8.32	8.32	8.1	8.1	2200	8.1	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260406	13.17	13.72	13.17	13.3	1943400	13.3	up	up	correct
NTNX.US	Nutanix Inc	20260406	41.16	41.25	39.07	39.52	3767100	39.52	down	down	correct
NTRA.US	Natera Inc	20260406	206.34	208.32	203.14	204.87	808800	204.87	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260406	3.61	3.74	3.565	3.73	5454	3.73	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260406	1.15	1.15	1.15	1.15	0	1.15
NTRS.US	Northern Trust Corporation	20260406	144.62	145.71	142.53	143.32	744700	143.32	down	down	correct
NTRSO.US	Northern Trust Corporation	20260406	18.93	19	18.84	19	20300	19	up	up	correct
NTWK.US	NetSol Technologies Inc	20260406	3.43	3.43	3.28	3.38	7300	3.38	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260406	104.28	105.86	102.52	103.71	766400	103.71	down	down	correct
NUWE.US	Nuwellis Inc	20260406	1.05	1.11	1.04	1.09	27300	1.09	up	up	correct
NVAX.US	Novavax Inc	20260406	7.78	8.14	7.77	7.97	2798600	7.97	up	up	correct
NVCR.US	NovoCure Limited	20260406	10.51	10.69	10.44	10.55	830000	10.55	up	up	correct
NVDA.US	NVIDIA Corporation	20260406	177.155	177.79	175.76	177.64	107564305	177.64	up	up	correct
NVEC.US	NVE Corporation	20260406	69.64	70.9	69.22	70.23	131100	70.23	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260406	446.46	449.83	436.44	445.55	331900	445.55	down	down	correct
NVNO.US	enVVeno Medical Corp	20260406	10.295	11.46	10.295	10.53	41225	10.53	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260406	0.0035	0.0035	0.0031	0.0031	1620	0.0031	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260406	8.79	9.05	8.63	8.835	9496400	8.835	up	up	correct
NVVE.US	Nuvve Holding Corp	20260406	0.596	0.598	0.563	0.566	152100	0.566	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260406	12.86	13.095	12.86	13.08	868171	13.08	up	up	correct
NWE.US	NorthWestern Corporation	20260406	67.42	68.25	67.42	68.11	687000	68.11	up	up	correct
NWFL.US	Norwood Financial Corp	20260406	29.97	30.74	29.68	30.41	27800	30.0973	up	up	correct
NWL.US	Newell Brands Inc	20260406	3.4	3.51	3.33	3.49	5144500	3.49	up	down	incorrect
NWPX.US	Northwest Pipe Company	20260406	78.44	79.23	77.05	78.43	66200	78.43	down	down	correct
NWS.US	News Corporation	20260406	27.94	28.38	27.935	28.14	786568	28.14	up	up	correct
NWSA.US	News Corporation	20260406	24.39	24.69	24.22	24.47	2669600	24.47	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260406	196.41	200.68	194.51	197.08	2152300	197.08	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20260406	180	186.61	178.97	186.03	387500	186.03	up	down	incorrect
NXTC.US	NextCure Inc	20260406	10.34	11.5	10.34	11.03	39300	11.03	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20260406	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260406	3.56	3.64	3.435	3.5	39400	3.5	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260406	32.4	33.5	32.26	33.19	57000	33.19	up	up	correct
OCC.US	Optical Cable Corporation	20260406	9.17	9.9	9.12	9.44	134200	9.44	up	up	correct
OCCI.US	OFS Credit Company Inc	20260406	2.93	2.98	2.9	2.95	110300	2.9013	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260406	25.07	25.07	25.07	25.07	0	24.947
OCFC.US	OceanFirst Financial Corp	20260406	18.17	18.46	18.14	18.41	414899	18.217	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20260406	0.63	0.673	0.616	0.642	70100	1.926	up	down	incorrect
OCGN.US	Ocugen Inc	20260406	1.8	1.83	1.75	1.77	4408000	1.77	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20260406	11.4	11.64	11.38	11.62	774900	11.62	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20260406	8.51	8.54	8.06	8.07	3080100	8.07	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20260406	198	202.44	196.47	202.18	2762900	202.18	up	up	correct
OESX.US	Orion Energy Systems Inc	20260406	9.24	10.11	9.15	9.93	77865	9.93	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20260406	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260406	11.47	11.82	11.37	11.77	229890	11.77	up	up	correct
OFLX.US	Omega Flex Inc	20260406	32.31	32.7	31.78	32.47	27000	32.1401	up	up	correct
OFS.US	OFS Capital Corporation	20260406	3.45	3.705	3.4308	3.58	47497	3.58	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260406	23.89	23.89	23.89	23.89	0	23.5772
OGI.US	OrganiGram Holdings Inc	20260406	1.38	1.43	1.38	1.38	427300	1.38
OKTA.US	Okta Inc	20260406	80.05	81.17	79.48	80.56	3131000	80.56	up	up	correct
OLB.US	The OLB Group Inc	20260406	0.46	0.5299	0.4526	0.4603	351000	0.4603	up	up	correct
OLED.US	Universal Display Corporation	20260406	89.97	91.32	89.11	90.97	581900	90.97	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260406	94.49	98.12	93.735	97.21	1225000	97.21	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260406	15.06	15.45	14.93	15.17	870400	15.17	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260406	2.03	2.03	2.02	2.03	5771700	2.03
OM.US	Outset Medical Inc	20260406	4.02	4.13	4.01	4.08	70000	4.08	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260406	116.73	116.81	113.48	114.76	47300	114.76	down	down	correct
OMCL.US	Omnicell Inc	20260406	33.86	34.48	33.53	34.11	184000	34.11	up	up	correct
OMER.US	Omeros Corporation	20260406	10.94	11.27	10.7	10.89	1029300	10.89	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260406	0.848	0.95	0.821	0.914	782600	0.914	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260406	0.1011	0.1011	0.1011	0.1011	0	0.1011
ON.US	ON Semiconductor Corporation	20260406	62.92	64.62	62.56	63.49	5306300	63.49	up	down	incorrect
ONB.US	Old National Bancorp	20260406	22.22	22.5	22.13	22.43	1776700	22.43	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20260406	0.95	0.99	0.94	0.95	453700	0.95
ONDS.US	Ondas Holdings Inc	20260406	9.63	9.9	9.38	9.52	45392400	9.52	down	down	correct
ONEW.US	OneWater Marine Inc	20260406	9.75	10.12	9.75	9.92	190200	9.92	up	up	correct
OPBK.US	OP Bancorp	20260406	13.62	13.78	13.62	13.69	28150	13.69	up	up	correct
OPCH.US	Option Care Health Inc	20260406	27.44	27.88	27.28	27.73	936300	27.73	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260406	4.73	4.85	4.55	4.61	20019700	4.61	down	down	correct
OPGN.US	OpGen Inc	20260406	21	23.99	15.05	23.99	1273	23.99	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260406	5.02	5.2	5.02	5.17	10100	5.17	up	up	correct
OPK.US	OPKO Health Inc	20260406	1.13	1.2	1.13	1.18	2715952	1.18	up	up	correct
OPRA.US	Opera Limited	20260406	14.83	15.09	14.71	14.86	284436	14.86	up	up	correct
OPRT.US	Oportun Financial Corporation	20260406	4.62	4.85	4.62	4.72	309900	4.72	up	up	correct
OPRX.US	OptimizeRx Corporation	20260406	6.72	6.96	6.62	6.8	502500	6.8	up	up	correct
ORGN.US	Origin Materials Inc	20260406	2.13	2.45	2.13	2.28	106100	2.28	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260406	0.0032	0.0032	0.0032	0.0032	123193	0.0032
ORGO.US	Organogenesis Holdings Inc	20260406	2.27	2.37	2.23	2.24	2709100	2.24	down	down	correct
ORGS.US	Orgenesis Inc	20260406	0.16	0.5	0.16	0.5	500	0.5	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260406	8.91	9.53	8.7319	8.91	2440009	8.91
ORLY.US	O'Reilly Automotive Inc	20260406	90.5	92.37	90.29	92.13	3226500	92.13	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260406	3.41	3.55	3.36	3.44	61500	3.44	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260406	36.44	36.77	36.17	36.7	142600	36.7	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260406	20.65	20.89	20.58	20.76	277600	20.6895	up	up	correct
OSIS.US	OSI Systems Inc	20260406	268.69	275.59	268.69	274.33	206300	274.33	up	up	correct
OSPN.US	OneSpan Inc	20260406	10.7	10.9	10.62	10.86	604900	10.86	up	up	correct
OSS.US	One Stop Systems Inc	20260406	7.67	8.19	7.514	7.72	954500	7.72	up	up	correct
OSUR.US	OraSure Technologies Inc	20260406	3.07	3.13	3.06	3.08	601400	3.08	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260406	23.26	23.6	23.15	23.59	368000	23.59	up	up	correct
OTEX.US	Open Text Corporation	20260406	22.58	22.81	22.4	22.76	966900	22.76	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260406	0.214	0.222	0.2	0.201	2654100	0.201	down	down	correct
OTLY.US	Oatly Group AB	20260406	10.3	10.72	10.3	10.61	41900	10.61	up	up	correct
OTTR.US	Otter Tail Corporation	20260406	88	89.49	87.5	88.54	205000	88.54	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20260406	44.2	44.99	44.04	44.51	19300	44.2695	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260406	2.23	2.46	2.23	2.3	5848600	2.3	up	up	correct
OVLY.US	Oak Valley Bancorp	20260406	32.86	33.34	32.86	33.2	23200	33.2	up	up	correct
OWSCX.US	OWSCX	20260406	18.97	18.97	18.97	18.97	0	18.97
OXBR.US	Oxbridge Re Holdings Limited	20260406	0.8	0.84	0.75	0.83	231305	0.83	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260406	0.1072	0.1072	0.1072	0.1072	2400	0.1072
OXLC.US	Oxford Lane Capital Corp	20260406	9.89	9.99	9.76	9.79	841900	9.5992	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260406	23.57	23.74	23.57	23.7	4400	23.7	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260406	24.7	24.8	24.68	24.77	23560	24.5302	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260406	24.91	24.96	24.84	24.865	9800	24.7358	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260406	1.82	1.85	1.81	1.84	1445300	1.8059	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260406	23.77	23.82	23.77	23.82	600	23.4776	up	up	correct
OZK.US	Bank OZK	20260406	46.5	47	46.01	46.89	646200	46.4303	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260406	16.09	16.23	16.08	16.23	30300	15.9508	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260406	22	22.3	21.82	21.84	2448900	21.4439	down	down	correct
PAAS.US	Pan American Silver Corp	20260406	55.97	56.46	55.51	55.96	3648600	55.96	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260406	1.33	1.45	1.33	1.42	6405000	1.42	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260406	23.99	24.28	23.75	23.82	1748200	23.4133	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260406	55.55	55.995	53.75	54.94	200371	54.94	down	down	correct
PALI.US	Palisade Bio Inc	20260406	1.89	2.02	1.87	1.93	3099900	1.93	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260406	7.25	7.25	7.09	7.19	319200	7.19	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260406	163.37	164.08	159.67	161.95	4814800	161.95	down	down	correct
PASG.US	Passage Bio Inc	20260406	8.37	9.215	8.37	8.76	32300	8.76	up	up	correct
PATK.US	Patrick Industries Inc	20260406	113.65	114.9	112.35	113.86	209500	113.86	up	up	correct
PAVM.US	PAVmed Inc	20260406	9.79	10.15	9.79	10.04	11600	10.04	up	up	correct
PAX.US	Patria Investments Limited	20260406	12.62	12.73	12.46	12.61	1120400	12.61	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260406	4.91	5.02	4.9	4.92	2177200	4.92	up	down	incorrect
PAYS.US	PaySign Inc	20260406	5.96	5.98	5.66	5.92	1214200	5.92	down	up	incorrect
PAYX.US	Paychex Inc	20260406	91.37	92.19	90.57	91.85	2571700	91.85	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260406	13.985	14.09	13.79	13.79	6900	13.79	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260406	0.0002	0.0002	0.0002	0.0002	366	0.0002
PBYI.US	Puma Biotechnology Inc	20260406	6.92	7.02	6.7	6.89	346500	6.89	down	up	incorrect
PCAR.US	PACCAR Inc	20260406	117.88	118.69	117.44	118.32	2095100	118.32	up	down	incorrect
PCB.US	PCB Bancorp	20260406	22.95	23.25	22.86	23.01	17200	23.01	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260406	22.6	22.78	22.22	22.27	455600	22.27	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260406	2.88	3.15	2.675	2.8	264400	2.8	down	down	correct
PCT.US	PureCycle Technologies Inc	20260406	5.44	5.83	5.28	5.47	4661700	5.47	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260406	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260406	0.75	0.75	0.75	0.75	205	0.75
PCTY.US	Paylocity Holding Corporation	20260406	105.86	108.277	104.25	106.8	798100	106.8	up	up	correct
PCVX.US	Vaxcyte Inc	20260406	57.78	59.98	57.47	59.82	1019500	59.82	up	up	correct
PCYO.US	Pure Cycle Corporation	20260406	10.45	10.53	10.3	10.35	27800	10.35	down	down	correct
PDD.US	Pinduoduo Inc	20260406	100.94	102.75	100.67	100.91	4196000	100.91	down	down	correct
PDEX.US	Pro	20260406	51.55	52.6	48.53	48.53	29065	48.53	down	up	incorrect
PDFS.US	PDF Solutions Inc	20260406	35.02	35.07	34.06	34.07	180619	34.07	down	up	incorrect
PDLB.US	PDL Community Bancorp	20260406	16.93	17.15	16.9	17.11	65700	17.11	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20260406	0.642	0.794	0.632	0.78	1767400	0.78	up	down	incorrect
PDSKX.US	PDSKX	20260406	28.16	28.16	28.16	28.16	0	28.16
PDSRX.US	PDSRX	20260406	27.91	27.91	27.91	27.91	0	27.91
PDSYX.US	PDSYX	20260406	28.57	28.57	28.57	28.57	0	28.57
PEB.US	PH	20260406	17.6	18.0799	17.59	17.64	14654	17.64	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260406	39.69	40.455	39.52	40.3	39785	40.3	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20260406	33.42	33.9	33.28	33.85	187700	33.85	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260406	37.37	37.63	37.23	37.24	671400	37.1352	down	down	correct
PEGA.US	Pegasystems Inc	20260406	42.38	42.86	41.85	42.48	1492100	42.48	up	up	correct
PENN.US	Penn National Gaming Inc	20260406	14.67	14.76	14.28	14.66	2949200	14.66	down	down	correct
PEP.US	PepsiCo Inc	20260406	156.41	156.86	155.4	156.73	3562500	156.73	up	up	correct
PERI.US	Perion Network Ltd	20260406	9.77	9.98	9.77	9.8	171700	9.8	up	up	correct
PESI.US	Perma	20260406	11.58	11.71	11.3	11.48	80700	11.48	down	down	correct
PETS.US	PetMed Express Inc	20260406	2.28	2.38	2.28	2.35	109600	2.35	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260406	0.68	0.69	0.66	0.68	9466	0.68
PETZ.US	TDH Holdings Inc	20260406	1.21	1.21	1.21	1.21	300	1.21
PFALX.US	PFALX	20260406	6.85	6.85	6.85	6.85	0	6.85
PFBC.US	Preferred Bank	20260406	90.86	93.06	90.05	92.12	107100	91.32	up	up	correct
PFFLX.US	PFFLX	20260406	6.85	6.85	6.85	6.85	0	6.85
PFG.US	Principal Financial Group Inc	20260406	89.76	91.14	89.3	91.11	962400	91.11	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260406	54.4	55.72	54.11	54.95	41100	54.95	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260406	6.85	6.85	6.85	6.85	0	6.85
PFLT.US	PennantPark Floating Rate Capital Ltd	20260406	8.2	8.42	8.17	8.39	1124400	8.2901	up	up	correct
PFX.US	Phenixfin Corporation	20260406	39.65	40.7174	39.05	40.7174	1469	40.7174	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260406	23.73	23.73	23.73	23.73	200	23.4031
PGC.US	Peapack	20260406	36.03	36.84	36	36.73	100100	36.73	up	up	correct
PGEN.US	Precigen Inc	20260406	3.95	4.2	3.92	4.19	3706900	4.19	up	up	correct
PGNY.US	Progyny Inc	20260406	16.5	16.9	16.4	16.78	759500	16.78	up	up	correct
PHAR.US	Pharming Group NV	20260406	16.34	16.8	16.33	16.5	11300	16.5	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260406	11.36	11.42	11.025	11.25	584200	11.25	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260406	1.26	1.29	1.24	1.26	159500	1.26
PHUN.US	Phunware Inc	20260406	1.85	1.885	1.821	1.85	138800	1.85
PHVS.US	Pharvaris N.V	20260406	28.75	28.8	27.96	28.37	290917	28.37	down	down	correct
PI.US	Impinj Inc	20260406	100.52	103.23	100.02	101.77	309100	101.77	up	up	correct
PIIVX.US	PIIVX	20260406	48.34	48.34	48.34	48.34	0	48.34
PINC.US	Premier Inc	20260406	21	21	21	21	100	21
PKBK.US	Parke Bancorp Inc	20260406	28.27	28.625	28.25	28.51	136392	28.51	up	up	correct
PKOH.US	Park	20260406	24.12	24.14	23.64	24.02	17900	23.9163	down	down	correct
PLAB.US	Photronics Inc	20260406	40.88	41.35	39.67	40.49	704300	40.49	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260406	12.16	12.385	11.52	12.13	1498700	12.13	down	down	correct
PLBC.US	Plumas Bancorp	20260406	49.31	50.51	49.03	49.98	135300	49.6567	up	up	correct
PLBY.US	PLBY Group Inc	20260406	1.48	1.585	1.46	1.56	905018	1.56	up	up	correct
PLCE.US	The Children's Place Inc	20260406	3.35	3.52	3.35	3.5	81600	3.5	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20260406	119.46	122.23	119.275	121.86	88500	121.86	up	down	incorrect
PLPC.US	Preformed Line Products Company	20260406	302.32	303.85	281.57	292.1	355600	292.1	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20260406	1.34	1.379	1.305	1.31	519962	1.31	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20260406	23.02	23.48	22.64	22.94	309300	22.94	down	down	correct
PLTK.US	Playtika Holding Corp	20260406	2.945	3.21	2.92	3.2	3928200	3.2	up	up	correct
PLUG.US	Plug Power Inc	20260406	2.47	2.75	2.45	2.69	99214900	2.69	up	up	correct
PLUS.US	ePlus inc	20260406	77.02	77.92	76.12	77.53	118100	77.53	up	up	correct
PLXS.US	Plexus Corp	20260406	207.35	209.89	203.82	205.3	284800	205.3	down	down	correct
PMAAX.US	PMAAX	20260406	10.06	10.06	10.06	10.06	0	10.06
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260406	0.69	0.7399	0.6801	0.7072	121700	0.7072	up	up	correct
PMFLX.US	PMFLX	20260406	10.06	10.06	10.06	10.06	0	10.025
PMT.US	PC	20260406	17.7	18.2	17.7	18.2	16662	18.2	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260406	15.38	16.595	15.38	16.54	45700	16.54	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260406	1.35	1.35	1.3	1.3	424800	1.3	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260406	1.29	1.34	1.28	1.29	171100	1.29
PNFP.US	Pinnacle Financial Partners Inc	20260406	87.41	88.53	87.0101	88.23	799496	87.7841	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260406	4.43	4.55	4.43	4.53	764400	4.4512	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260406	231.42	239.15	228.01	238.6	150000	238.6	up	up	correct
PNTG.US	The Pennant Group Inc	20260406	29.66	30.02	29.41	29.92	306100	29.92	up	up	correct
PODD.US	Insulet Corporation	20260406	204.21	206.32	202.75	203.5	1215200	203.5	down	up	incorrect
POLA.US	Polar Power Inc	20260406	1.85	1.85	1.67	1.79	166460	1.79	down	up	incorrect
POOL.US	Pool Corporation	20260406	201.67	204.85	199.62	204.69	430000	204.69	up	down	incorrect
POW.US	Powered Brands	20260406	24.77	24.77	24.415	24.59	15300	24.59	down	up	incorrect
POWI.US	Power Integrations Inc	20260406	51.13	53.49	51	51.44	804700	51.44	up	up	correct
POWL.US	Powell Industries Inc	20260406	182.1	188.44	178.05	186.72	397000	186.72	up	up	correct
POWW.US	AMMO Inc	20260406	2.06	2.08	2.04	2.05	735500	2.05	down	down	correct
POWWP.US	AMMO Inc	20260406	24.8	25	24.8	24.9	6300	24.9	up	up	correct
PPBT.US	Purple Biotech Ltd	20260406	4.07	4.39	4.03	4.14	10600	4.14	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20260406	37.3	37.54	36.63	36.97	665700	36.97	down	up	incorrect
PPIH.US	Perma	20260406	30.79	31.49	29.81	30.5	36000	30.5	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260406	3.34	3.37	3.2434	3.32	44866	3.32	down	down	correct
PPTA.US	Midas Gold Corp.	20260406	28.99	29.73	28.57	29.16	951300	29.16	up	up	correct
PRAA.US	PRA Group Inc	20260406	17.68	18.23	17.58	18.04	234000	18.04	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260406	318.76	323.69	306.36	310.11	304200	310.11	down	down	correct
PRCH.US	Porch Group Inc	20260406	7.37	7.54	7.23	7.29	957700	7.29	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260406	25.15	25.605	23.76	23.78	1757100	23.78	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260406	37.45	38.09	37.16	37.95	369600	37.95	up	up	correct
PRFX.US	PainReform Ltd	20260406	2.44	2.8799	2.3275	2.53	28283391	2.53	up	up	correct
PRGS.US	Progress Software Corporation	20260406	25.85	28.53	25.66	28.4	1744700	28.4	up	up	correct
PRIM.US	Primoris Services Corporation	20260406	147.22	149.12	143	146.68	309100	146.68	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260406	47.43	47.43	47.43	47.43	0	47.43
PRLD.US	Prelude Therapeutics Incorporated	20260406	3.51	3.9	3.48	3.68	391100	3.68	up	up	correct
PRLVX.US	PRLVX	20260406	46.49	46.49	46.49	46.49	0	46.49
PROF.US	Profound Medical Corp	20260406	6.39	6.89	6.25	6.56	191900	6.56	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260406	16.26	16.74	16.25	16.49	11600	16.49	up	up	correct
PRPH.US	ProPhase Labs Inc	20260406	0.075	0.0949	0.075	0.0801	45564	0.0801	up	up	correct
PRPL.US	Purple Innovation Inc	20260406	0.6538	0.6665	0.6425	0.6627	278248	0.6627	up	up	correct
PRPO.US	Precipio Inc	20260406	25.2	27.17	24.75	25.98	53600	25.98	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260406	1.85	1.875	1.675	1.81	899259	1.81	down	down	correct
PRTA.US	Prothena Corporation plc	20260406	9.91	10.105	9.88	10.04	412513	10.04	up	up	correct
PRTC.US	PureTech Health plc	20260406	15.5	15.8	15.5	15.5	3100	15.5
PRTH.US	Priority Technology Holdings Inc	20260406	4.78	5	4.76	4.89	170300	4.89	up	up	correct
PRTS.US	CarParts.com Inc	20260406	0.809	0.8199	0.8004	0.8082	172801	0.8082	down	down	correct
PRVA.US	Privia Health Group Inc	20260406	21.14	21.68	20.4	21.59	916100	21.59	up	up	correct
PSA.US	PQ	20260406	15.04	15.155	15.04	15.14	22090	15.14	up	up	correct
PSEC.US	Prospect Capital Corporation	20260406	2.61	2.67	2.6	2.64	4394700	2.5968	up	up	correct
PSHG.US	Performance Shipping Inc	20260406	1.88	2.01	1.87	1.98	131100	1.98	up	up	correct
PSMT.US	PriceSmart Inc	20260406	151.62	155.57	149.5	154.99	227800	154.99	up	up	correct
PSNL.US	Personalis Inc	20260406	6.61	6.75	6.505	6.58	701900	6.58	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260406	17.17	17.17	17.17	17.17	0	17.17
PSTV.US	Plus Therapeutics Inc	20260406	3.5	3.84	3.25	3.33	552300	3.33	down	up	incorrect
PTC.US	PTC Inc	20260406	142.22	144.63	141.44	144.36	655700	144.36	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20260406	67.77	70.24	67.77	68.9	770400	68.9	up	down	incorrect
PTEN.US	Patterson	20260406	10.6	10.72	10.53	10.59	4540100	10.59	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260406	103.72	104.46	101.835	102.89	528500	102.89	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260406	0.53	0.53	0.53	0.53	500	0.53
PTIXW.US	Protagenic Therapeutics Inc	20260406	0.0108	0.0278	0.0041	0.0141	51651	0.0141	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260406	5.53	5.725	5.53	5.64	900900	5.64	up	up	correct
PTON.US	Peloton Interactive Inc	20260406	4.55	4.84	4.54	4.65	11362700	4.65	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260406	0.006	0.006	0.005	0.005	65600	0.005	down	down	correct
PUBM.US	PubMatic Inc	20260406	8.33	8.56	8.31	8.5	547800	8.5	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260406	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260406	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260406	1.32	1.36	1.3	1.32	10100	1.32
PWP.US	Perella Weinberg Partners	20260406	17.66	17.95	17.2	17.72	809900	17.72	up	up	correct
PXLW.US	Pixelworks Inc	20260406	5.57	5.7	5.46	5.51	26200	5.51	down	down	correct
PXS.US	Pyxis Tankers Inc	20260406	4.46	4.65	4.23	4.3	59700	4.3	down	down	correct
PYPD.US	PolyPid Ltd	20260406	4.41	4.42	4.1	4.24	37800	4.24	down	down	correct
PYPL.US	PayPal Holdings Inc	20260406	45.724	46.44	45.33	45.48	11006800	45.48	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260406	1.48	1.53	1.43	1.45	232900	1.45	down	down	correct
PZZA.US	Papa John's International Inc	20260406	34.68	36.1	34.05	35.23	879600	35.23	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260406	126.56	127.43	123.71	125.73	8038600	125.73	down	down	correct
QCRH.US	QCR Holdings Inc	20260406	87.08	88.04	85.25	87.52	71759	87.52	up	up	correct
QDEL.US	Quidel Corporation	20260406	17.15	17.35	15.71	15.88	1654900	15.88	down	down	correct
QFIN.US	360 DigiTech Inc	20260406	12.94	13.245	12.93	13.12	1326700	12.3811	up	up	correct
QH.US	Quhuo Limited	20260406	0.04	0.097	0.0357	0.055	140877	1.65	up	up	correct
QLYS.US	Qualys Inc	20260406	88.42	90.93	87.64	90.32	446800	90.32	up	up	correct
QMCO.US	Quantum Corporation	20260406	5.68	6.37	5.64	6.15	534200	6.15	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260406	6.77	6.9	6.41	6.44	24600	6.44	down	down	correct
QNST.US	QuinStreet Inc	20260406	12.09	12.26	12	12.11	312510	12.11	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260406	27.64	27.8	27.63	27.75	141800	27.75	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260406	1.15	1.18	1.14	1.17	39000	1.17	up	up	correct
QRVO.US	Qorvo Inc	20260406	78.5	79.65	78.5	79.43	794000	79.43	up	down	incorrect
QSI.US	Quantum	20260406	0.74	0.773	0.728	0.729	1890500	0.729	down	up	incorrect
QSIAW.US	Quantum	20260406	0.11	0.12	0.105	0.105	11638	0.105	down	up	incorrect
QTRX.US	Quanterix Corporation	20260406	3.75	3.9	3.58	3.6	382900	3.6	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260406	6.84	7.079	6.78	6.86	6272000	6.86	up	up	correct
QUIK.US	QuickLogic Corporation	20260406	9.99	10.365	9.7101	9.9	175699	9.9	down	down	correct
QURE.US	uniQure N.V	20260406	17.25	17.69	16.85	17.39	1040100	17.39	up	up	correct
RAIL.US	FreightCar America Inc	20260406	8.23	8.46	8.14	8.45	126500	8.45	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260406	3.15	3.15	2.7	2.71	13900	2.71	down	down	correct
RAND.US	Rand Capital Corporation	20260406	11.24	11.47	11.24	11.47	1238	11.47	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260406	0.846	0.92	0.819	0.83	917300	0.83	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260406	22.45	22.97	22.28	22.87	1351900	22.87	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260406	2.56	2.7	2.54	2.6	55100	2.6	up	up	correct
RBB.US	RBB Bancorp	20260406	21.56	22.04	21.495	21.85	27800	21.7035	up	up	correct
RBBN.US	Ribbon Communications Inc	20260406	2.18	2.27	2.18	2.24	669500	2.24	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260406	71.85	72.16	71.1	71.94	112056	71.94	up	up	correct
RBCN.US	Rubicon Technology Inc	20260406	3.36	3.36	3.35	3.35	1200	3.35	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20260406	15.43	15.44	15.41	15.41	3621	15.41	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20260406	12.94	13.875	12.76	13.06	12185000	13.06	up	down	incorrect
RCEL.US	AVITA Medical Inc	20260406	3.76	4.02	3.76	3.9	266300	3.9	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20260406	9.03	9.03	9.03	9.03	0	9.03
RCICX.US	Resource Credit Income Fund Class C	20260406	9.16	9.16	9.16	9.16	0	9.16
RCIIX.US	Resource Credit Income Fund Class I Shar	20260406	9.03	9.03	9.03	9.03	0	9.03
RCILX.US	RCILX	20260406	9.04	9.04	9.04	9.04	0	9.04
RCIWX.US	Resource Credit Income Fund Class W Shar	20260406	9.02	9.02	9.02	9.02	0	9.02
RCKT.US	Rocket Pharmaceuticals Inc	20260406	3.48	3.619	3.435	3.46	2745800	3.46	down	down	correct
RCKY.US	Rocky Brands Inc	20260406	38.69	39.5	37.6178	39.17	49384	39.17	up	down	incorrect
RCMT.US	RCM Technologies Inc	20260406	20.24	26.99	20.21	25.47	289800	25.47	up	down	incorrect
RCON.US	Recon Technology Ltd	20260406	0.92	1.04	0.89	0.98	233500	0.98	up	down	incorrect
RDCM.US	RADCOM Ltd	20260406	12.5	12.9	12.45	12.63	35100	12.63	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260406	0.837	0.86	0.8	0.829	29800	0.829	down	down	correct
RDI.US	Reading International Inc	20260406	1.15	1.15	1.06	1.08	24700	1.08	down	down	correct
RDIB.US	Reading International Inc	20260406	10	10.68	9.89	9.89	2639	9.89	down	down	correct
RDNT.US	RadNet Inc	20260406	54.75	55.835	54.58	55.06	590600	55.06	up	up	correct
RDVT.US	Red Violet Inc	20260406	35.6	36.92	34.805	36.56	111600	36.56	up	up	correct
RDWR.US	Radware Ltd	20260406	27.25	27.63	27.22	27.6	205300	27.6	up	up	correct
REAL.US	The RealReal Inc	20260406	9.23	9.64	9.18	9.4	2353700	9.4	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260406	2.52	2.57	2.5	2.53	789720	2.53	up	up	correct
REE.US	REE Automotive Ltd.	20260406	0.642	0.675	0.642	0.675	14000	0.675	up	up	correct
REED.US	Reed's Inc	20260406	3.74	3.74	3.68	3.68	3900	3.68	down	down	correct
REFR.US	Research Frontiers Incorporated	20260406	0.93	0.97	0.9	0.94	6200	0.94	up	up	correct
REG.US	Regency Centers Corporation	20260406	76.94	77.15	76.41	76.63	936500	76.63	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260406	766.83	768.8	758.49	763.04	460400	763.04	down	up	incorrect
REKR.US	Rekor Systems Inc	20260406	0.78	0.862	0.78	0.839	3470200	0.839	up	down	incorrect
RELI.US	Reliance Global Group Inc	20260406	520	525	478	478	25400	478	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20260406	11.14	11.43	11.12	11.31	82100	11.31	up	down	incorrect
RELY.US	Remitly Global Inc. Common Stock	20260406	16.075	16.445	15.99	16.21	1626500	16.21	up	down	incorrect
REPL.US	Replimune Group Inc	20260406	8.2	8.85	8.2	8.54	3217700	8.54	up	up	correct
RETO.US	ReTo Eco	20260406	0.82	0.82	0.7657	0.8	16457	0.8	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260406	21.07	21.42	21.01	21.36	951400	21.36	up	up	correct
RFIL.US	RF Industries Ltd	20260406	11.03	11.4	10.72	11.05	106350	11.05	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260406	30.98	33.155	30.5	30.83	117300	30.83	down	up	incorrect
RGCO.US	RGC Resources Inc	20260406	21.86	22.2	21.66	21.66	9100	21.4537	down	up	incorrect
RGEN.US	Repligen Corporation	20260406	117.23	118	114.97	116.95	609900	116.95	down	up	incorrect
RGLD.US	Royal Gold Inc	20260406	262.33	263.75	257.4	260.58	674800	260.58	down	down	correct
RGNX.US	REGENXBIO Inc	20260406	8.53	9.07	8.507	8.8	560200	8.8	up	up	correct
RGP.US	Resources Connection Inc	20260406	3.72	3.72	3.655	3.67	158999	3.67	down	down	correct
RIBT.US	RiceBran Technologies	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260406	22.63	24.79	22.51	24.04	127800	24.04	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260406	27.58	27.95	27.1298	27.36	202941	27.36	down	down	correct
RILY.US	B. Riley Financial Inc	20260406	6.82	7.36	6.7	7.33	921100	7.33	up	up	correct
RILYN.US	B. Riley Financial Inc	20260406	24.11	24.2	24.1	24.125	15100	23.7275	up	up	correct
RILYP.US	B. Riley Financial Inc	20260406	10.8	11.65	10.8	11.39	23700	11.39	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260406	17.99	18.1	17.76	17.8	26000	17.4384	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260406	16.55	16.615	16.45	16.45	24552	16.1224	down	down	correct
RIOT.US	Riot Blockchain Inc	20260406	12.96	13.71	12.95	13.52	12020400	13.52	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260406	15.39	15.69	14.9	15.29	22766800	15.29	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260406	1.42	1.42	1.3	1.3	8200	1.3	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260406	67.73	70.32	66.6	67.67	22351800	67.67	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260406	12.63	13.38	12.2	12.45	5435100	12.45	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260406	6.88	7.095	6.81	6.9	682675	6.9	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260406	8.31	8.5	8	8.12	122700	8.12	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260406	13.62	13.64	13.461	13.62	14100	13.62
RMBS.US	Rambus Inc	20260406	93.06	94.46	91.37	92.22	1054600	92.22	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260406	2.17	2.24	2.14	2.24	8700	2.24	up	down	incorrect
RMNI.US	Rimini Street Inc	20260406	3.33	3.475	3.33	3.44	193500	3.44	up	down	incorrect
RMR.US	The RMR Group Inc	20260406	15.51	15.92	15.475	15.89	88400	15.4709	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20260406	0.93	0.965	0.9	0.9649	181962	0.9649	up	up	correct
RNA.US	Avidity Biosciences Inc	20260406	13.44	13.9175	13.44	13.67	172927	13.67	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260406	8.81	8.96	8.742	8.96	1393	8.96	up	up	correct
RNST.US	Renasant Corporation	20260406	36.88	37.63	35.8	37.5	572200	37.5	up	up	correct
RNW.US	Renew Energy Global PLC	20260406	4.73	4.79	4.71	4.77	670700	4.77	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260406	0.003	0.003	0.003	0.003	6100	0.003
RNXT.US	RenovoRx Inc. Common Stock	20260406	0.981	1.02	0.92	0.932	297400	0.932	down	down	correct
ROAD.US	Construction Partners Inc	20260406	106	109.21	104.94	108.88	476200	108.88	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260406	38.62	38.93	38	38.29	222400	38.29	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260406	28.055	28.45	27.695	27.88	5824600	27.88	down	down	correct
ROKU.US	Roku Inc	20260406	98.54	99.938	97.28	98.2	1944500	98.2	down	down	correct
ROOT.US	Root Inc	20260406	43.49	45	43.19	44.85	216900	44.85	up	up	correct
ROST.US	Ross Stores Inc	20260406	219.19	221.37	218.83	221.21	1982000	221.21	up	up	correct
RPAY.US	Repay Holdings Corporation	20260406	2.58	2.69	2.45	2.45	1353300	2.45	down	down	correct
RPD.US	Rapid7 Inc	20260406	5.37	5.84	5.37	5.78	1946000	5.78	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260406	2.27	2.409	2.175	2.21	162400	2.21	down	down	correct
RPRX.US	Royalty Pharma plc	20260406	47.98	48.39	47.275	47.32	2766000	47.32	down	down	correct
RRBI.US	Red River Bancshares Inc	20260406	91.49	92.625	90.15	91.96	52500	91.96	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260406	3.03	3.28	3.03	3.24	163700	3.24	up	up	correct
RRR.US	Red Rock Resorts Inc	20260406	54.75	55.76	53.86	55.74	491300	55.74	up	up	correct
RSSS.US	Research Solutions Inc	20260406	2.39	2.52	2.36	2.5	52500	2.5	up	up	correct
RSVR.US	Reservoir Media Inc	20260406	9.61	9.71	9.535	9.65	42700	9.65	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260406	0.18	0.18	0.18	0.18	0	0.18
RUN.US	Sunrun Inc	20260406	13.42	13.72	13.085	13.23	6353400	13.23	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260406	65.4	66.8	64.33	66.74	297700	66.74	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260406	64.76	66.56	63.71	66.56	82600	66.56	up	up	correct
RVMD.US	Revolution Medicines Inc	20260406	98.19	98.73	95.035	95.36	1743800	95.36	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260406	0.78	0.78	0.67	0.71	746100	0.71	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260406	5.42	5.59	5.42	5.57	37000	5.5502	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260406	6.87	7.07	6.87	6.91	606400	6.91	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260406	3.12	3.22	3.11	3.15	8413500	3.15	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260406	6.68	7.09	6.51	7.02	684129	7.02	up	up	correct
RXT.US	Rackspace Technology Inc	20260406	0.97	1.04	0.9451	0.9484	3902413	0.9484	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260406	58.62	58.95	58.1	58.67	625800	58.67	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260406	85.97	88.79	85.97	86.96	535100	86.96	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20260406	25.02	25.13	25.01	25.01	13500	25.01	down	down	correct
RZLT.US	Rezolute Inc	20260406	3.12	3.35	3.08	3.26	1291800	3.26	up	up	correct
SABR.US	Sabre Corporation	20260406	1.43	1.5	1.415	1.43	2455800	1.43
SABS.US	SAB Biotherapeutics Inc	20260406	3.88	3.895	3.81	3.85	251100	3.85	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260406	0.0358	0.0358	0.0358	0.0358	357	0.0358
SAFT.US	Safety Insurance Group Inc	20260406	73.15	73.35	72.63	73.3	66300	73.3	up	down	incorrect
SAIA.US	Saia Inc	20260406	351.92	372.46	350.75	372.05	455600	372.05	up	down	incorrect
SALM.US	Salem Media Group Inc	20260406	0.41	0.45	0.4	0.43	44586	0.43	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260406	13.41	13.49	13.02	13.18	92300	13.18	down	down	correct
SANA.US	Sana Biotechnology Inc	20260406	3.2	3.36	3.175	3.22	1744200	3.22	up	up	correct
SANM.US	Sanmina Corporation	20260406	131.31	132.18	128.57	129.29	318700	129.29	down	down	correct
SATS.US	EchoStar Corporation	20260406	129.17	129.5	125.68	126.95	4859200	126.95	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20260406	1.71	1.7693	1.66	1.68	265935	1.68	down	up	incorrect
SBAC.US	SBA Communications Corporation	20260406	204.45	213.87	203.5	212.42	3397500	212.42	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260406	30.43	30.86	30.14	30.8	420800	30.8	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260406	6.38	6.46	6.22	6.38	7665600	6.38
SBFG.US	SB Financial Group Inc	20260406	20.42	21.09	20.42	20.62	15900	20.62	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260406	12.86	13.3	12.86	13.28	299167	13.28	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260406	24.13	24.31	23.8101	24.1	539702	24.1	down	down	correct
SBNY.US	Signature Bank	20260406	0.72	0.72	0.52	0.72	18500	0.72
SBRA.US	Sabra Health Care REIT Inc	20260406	19.8	19.92	19.71	19.72	1161200	19.72	down	down	correct
SBSI.US	Southside Bancshares Inc	20260406	31.37	31.89	31.25	31.78	71400	31.78	up	up	correct
SBUX.US	Starbucks Corporation	20260406	90	94.82	89.82	94.78	7236700	94.78	up	up	correct
SCHL.US	Scholastic Corporation	20260406	39.06	39.25	38.75	38.91	635500	38.7166	down	down	correct
SCKT.US	Socket Mobile Inc	20260406	0.91	1.02	0.89	1	974900	1	up	up	correct
SCOR.US	comScore Inc	20260406	6.87	7.3953	6.76	7.2	19193	7.2	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20260406	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260406	36.53	36.94	36.21	36.9	148468	36.9	up	up	correct
SCVL.US	Shoe Carnival Inc	20260406	15.9	16.1	15.67	15.93	480600	15.93	up	up	correct
SCYX.US	SCYNEXIS Inc	20260406	0.88	0.9498	0.88	0.917	506506	0.917	up	up	correct
SDGR.US	Schrödinger Inc	20260406	11.6	11.76	11.52	11.52	901100	11.52	down	up	incorrect
SEAC.US	SeaChange International Inc	20260406	3.75	3.75	3.75	3.75	0	3.75
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260406	6.36	7.16	6.36	6.93	129400	6.93	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20260406	0.047	0.047	0.047	0.047	0	0.047
SEDG.US	SolarEdge Technologies Inc	20260406	48.8	49.3	44.68	45.09	2881400	45.09	down	up	incorrect
SEED.US	Origin Agritech Limited	20260406	1.28	1.35	1.21	1.21	28300	1.21	down	down	correct
SEER.US	Seer Inc	20260406	1.71	1.72	1.7	1.71	45802	1.71
SEIC.US	SEI Investments Company	20260406	76.66	77.15	75.52	75.97	754900	75.97	down	down	correct
SELF.US	Global Self Storage Inc	20260406	5.15	5.31	5.1	5.3	45300	5.3	up	up	correct
SENEA.US	Seneca Foods Corporation	20260406	160.92	160.92	152.3	155	82700	155	down	down	correct
SENEB.US	Seneca Foods Corporation	20260406	148.03	148.03	148.03	148.03	0	148.03
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260406	2.03	2.3	2.025	2.3	54400	2.3	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260406	41.95	42.78	41.95	42.78	5315	42.78	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260406	72.99	74.065	72.3	73.88	307700	73.88	up	up	correct
SFIX.US	Stitch Fix Inc	20260406	3.4	3.48	3.16	3.19	1948500	3.19	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260406	75.98	78.06	75.79	77.43	1434200	77.43	up	up	correct
SFNC.US	Simmons First National Corporation	20260406	19.45	19.83	19.41	19.8	931300	19.8	up	up	correct
SFST.US	Southern First Bancshares Inc	20260406	55.2	56.25	54.8	55.92	158300	55.92	up	up	correct
SGA.US	Saga Communications Inc	20260406	11.77	11.9	11.44	11.44	6300	11.44	down	down	correct
SGC.US	Superior Group of Companies Inc	20260406	10.43	10.54	10.31	10.38	22400	10.38	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260406	3.5	3.6	3.425	3.55	186600	3.55	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260406	14.37	14.785	13.402	14.51	3500300	14.51	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20260406	0.31	0.31	0.28	0.28	6174500	0.28	down	up	incorrect
SGRP.US	SPAR Group Inc	20260406	0.55	0.6	0.55	0.58	78300	0.58	up	up	correct
SGRY.US	Surgery Partners Inc	20260406	12.24	12.57	12.105	12.3	1030200	12.3	up	up	correct
SHBI.US	Shore Bancshares Inc	20260406	18.86	19.25	18.8	19.17	161747	19.17	up	up	correct
SHC.US	Sotera Health Company	20260406	14.96	15.06	14.685	14.87	3467100	14.87	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260406	14.86	15.01	14.56	14.77	269800	14.77	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260406	14	14.01	13.71	13.88	162000	13.88	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260406	6.855	6.92	6.52	6.56	2510500	6.56	down	down	correct
SHO.US	PI	20260406	19.28	19.38	19.28	19.38	12766	19.38	up	up	correct
SHOO.US	Steven Madden Ltd	20260406	34.07	35.34	33.91	35.21	945100	35.21	up	up	correct
SIBN.US	SI	20260406	13.04	13.24	12.73	13.21	710522	13.21	up	up	correct
SIEB.US	Siebert Financial Corp	20260406	1.77	1.84	1.77	1.79	32259	1.79	up	up	correct
SIFY.US	Sify Technologies Limited	20260406	13.6	13.87	13.22	13.48	23800	13.48	down	down	correct
SIGA.US	SIGA Technologies Inc	20260406	5.25	5.31	5.07	5.2	1032400	4.6	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260406	76.55	77.78	76.24	77.71	386000	77.71	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260406	15.91	16.14	15.91	16.14	3600	16.14	up	up	correct
SILC.US	Silicom Ltd	20260406	21.95	23.4	21.7	22.34	36500	22.34	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260406	114.52	117.59	114.09	116.59	160300	116.59	up	up	correct
SINT.US	Sintx Technologies Inc	20260406	2.49	2.62	2.49	2.53	11700	2.53	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260406	23.88	24.26	23.37	23.39	4078100	23.39	down	down	correct
SISI.US	Shineco Inc	20260406	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260406	346.14	366.43	343.77	363.94	411600	363.94	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260406	1.33	1.45	1.21	1.23	73300	1.23	down	down	correct
SKIN.US	The Beauty Health Company	20260406	0.9	0.95	0.892	0.893	270800	0.893	down	down	correct
SKYT.US	SkyWater Technology Inc	20260406	28.19	28.99	28.08	28.54	882571	28.54	up	up	correct
SKYW.US	SkyWest Inc	20260406	90.99	93.36	90.2	92.77	278900	92.77	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260406	208.63	209.5	208.25	209.49	166000	209.49	up	up	correct
SLDB.US	Solid Biosciences Inc	20260406	7.5	8.1	7.35	7.74	947207	7.74	up	up	correct
SLGL.US	Sol	20260406	77.24	82.9	72.9	74.34	63600	74.34	down	down	correct
SLGN.US	Silgan Holdings Inc	20260406	39.03	39.59	38.99	39.45	631500	39.45	up	up	correct
SLM.US	SLM Corporation	20260406	21.65	22.38	21.49	22.16	3213600	22.16	up	down	incorrect
SLMBP.US	SLM Corporation	20260406	74.9	74.98	74.7	74.7	2100	74.7	down	up	incorrect
SLN.US	Silence Therapeutics plc	20260406	5.99	6.075	5.57	5.8	259600	5.8	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20260406	4.29	4.29	3.51	3.57	124800	3.57	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20260406	0.71	0.74	0.7	0.71	1813600	0.71
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260406	7.25	8.06	7.25	8.03	3400	8.03	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20260406	52.31	52.38	52.15	52.25	58038100	52.25	down	up	incorrect
SLP.US	Simulations Plus Inc	20260406	11.97	12.49	11.76	12.46	262300	12.46	up	up	correct
SLRC.US	SLR Investment Corp	20260406	14.51	14.78	14.51	14.72	376500	14.72	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260406	4.24	4.66	4.2	4.53	5359400	4.53	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260406	24.67	24.7151	24.67	24.7151	505	24.7151	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260406	64.66	65.54	64.6	65.11	128500	65.11	up	up	correct
SMBK.US	SmartFinancial Inc	20260406	39.53	40.29	39.39	40.11	52300	40.11	up	up	correct
SMCI.US	Super Micro Computer Inc	20260406	23.07	23.46	22.03	22.05	23564800	22.05	down	down	correct
SMID.US	Smith	20260406	28.49	29.64	27.39	28.21	12500	28.21	down	down	correct
SMIT.US	Schmitt Industries Inc	20260406	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260406	19.19	19.445	18.56	18.69	1947400	18.69	down	down	correct
SMPL.US	The Simply Good Foods Company	20260406	14.18	14.375	14.02	14.22	2049700	14.22	up	up	correct
SMSI.US	Smith Micro Software Inc	20260406	0.7	0.73	0.7	0.73	112600	0.73	up	up	correct
SMTC.US	Semtech Corporation	20260406	82.65	85.6	82.33	82.64	1147600	82.64	down	down	correct
SMTI.US	Sanara MedTech Inc	20260406	17.21	17.49	16.95	17.19	12500	17.19	down	down	correct
SNAX.US	Stryve Foods Inc	20260406	0.01	0.01	0.01	0.01	0	0.01
SNBR.US	Sleep Number Corporation	20260406	1.2	1.32	1.095	1.18	2035519	1.18	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20260406	16.67	16.87	16.34	16.58	488973	16.58	down	up	incorrect
SND.US	Smart Sand Inc	20260406	5.1	5.12	5.01	5.04	132100	4.94	down	up	incorrect
SNDL.US	Sundial Growers Inc	20260406	1.36	1.38	1.34	1.34	1182100	1.34	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260406	25.08	25.531	24.2	24.29	1735300	24.29	down	down	correct
SNES.US	SenesTech Inc	20260406	1.69	1.69	1.54	1.63	44600	1.63	down	down	correct
SNEX.US	StoneX Group Inc	20260406	84.46	85.88	82.63	85.61	654400	85.61	up	up	correct
SNFCA.US	Security National Financial Corporation	20260406	9.52	9.7799	9.48	9.6	50876	9.6	up	up	correct
SNGX.US	Soligenix Inc	20260406	1.16	1.16	1.12	1.14	136500	1.14	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260406	2.36	2.36	2.28	2.33	4300	2.33	down	up	incorrect
SNPS.US	Synopsys Inc	20260406	396.04	398.61	390.12	397.07	1142400	397.07	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20260406	21.815	22.61	21.815	22.439	9400	22.439	up	down	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20260406	31.07	34.83	30.87	33.38	33400	33.38	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20260406	3	3.02	2.91	2.91	78400	2.91	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260406	1.97	2.03	1.915	2.01	8100	2.01	up	up	correct
SNY.US	Sanofi	20260406	47.95	48.03	47.54	47.6	1464000	47.6	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260406	15.89	16.425	15.88	16.27	42632700	16.27	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260406	16.388	16.4	15.22	15.98	3400	15.98	down	down	correct
SOHON.US	Sotherly Hotels Inc	20260406	14.998	16.6	14.8	16.265	5898	16.265	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20260406	15.53	16.42	15.53	16.42	1500	16.42	up	up	correct
SOHU.US	Sohu.com Limited	20260406	15.56	15.56	15.2	15.29	17300	15.29	down	down	correct
SONM.US	Sonim Technologies Inc	20260406	3.65	3.79	3.43	3.5	15100	3.5	down	down	correct
SONO.US	Sonos Inc	20260406	13.58	13.76	13.48	13.59	832800	13.59	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260406	0.423	0.448	0.411	0.422	124200	0.422	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260406	5.04	5.04	4.61	4.95	118225	4.95	down	down	correct
SOTK.US	Sono	20260406	3.91	4.01	3.86	3.97	48060	3.97	up	up	correct
SPCB.US	SuperCom Ltd	20260406	8.24	8.5	8.15	8.15	29200	8.15	down	down	correct
SPFI.US	South Plains Financial Inc	20260406	42.02	42.83	41.84	42.51	77400	42.3428	up	up	correct
SPOK.US	Spok Holdings Inc	20260406	11.11	11.25	11.07	11.1	213505	11.1	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260406	71.995	71.995	62.72	63.01	49000	63.01	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260406	2.44	2.61	2.44	2.61	478700	2.61	up	up	correct
SPSC.US	SPS Commerce Inc	20260406	56.08	58.32	55.01	58.16	582200	58.16	up	up	correct
SPT.US	Sprout Social Inc	20260406	5.65	5.825	5.53	5.78	1044100	5.78	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260406	1.3	1.325	1.255	1.3	1722200	1.3
SPWR.US	SunPower Corporation	20260406	1.28	1.28	1.18	1.19	710000	1.19	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20260406	2.36	2.44	2.3101	2.3101	4102	2.3101	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260406	6.32	6.5	5.87	6.5	4000	6.5	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260406	16.98	17.23	16.86	16.99	1306600	16.99	up	up	correct
SRAX.US	SRAX Inc	20260406	0.03	0.03	0.03	0.03	13500	0.03
SRCE.US	1st Source Corporation	20260406	70.63	71.81	70.41	71.53	131400	71.53	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260406	0.0025	0.0033	0.002	0.0033	23038	0.0033	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260406	23.42	23.84	22.71	22.8	2258000	22.8	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260406	58.4	58.4	58.4	58.4	0	58.4
SRRK.US	Scholar Rock Holding Corporation	20260406	50	50.41	48.59	48.81	1275600	48.81	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260406	4.12	4.37	4.06	4.23	32100	4.23	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260406	27.87	28.595	26.91	27.4	67400	27.4	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260406	0.017	0.017	0.017	0.017	1101	0.017
SSB.US	South State Corporation	20260406	93.83	94.49	93.11	94.15	553800	94.15	up	up	correct
SSBI.US	Summit State Bank	20260406	13.5	13.5	13.09	13.39	1900	13.39	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260406	0.18	0.2	0.18	0.19	6400	0.19	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260406	68.38	69.07	67.87	68.66	1816400	68.66	up	up	correct
SSP.US	The E.W. Scripps Company	20260406	3.64	3.89	3.64	3.87	716100	3.87	up	up	correct
SSRM.US	SSR Mining Inc	20260406	31.48	32.57	31.42	31.87	3939900	31.87	up	up	correct
SSSS.US	SuRo Capital Corp	20260406	10.75	11.08	10.41	11.07	390300	11.07	up	up	correct
SSTI.US	ShotSpotter Inc	20260406	6.64	6.846	6.54	6.73	52900	6.73	up	up	correct
SSYS.US	Stratasys Ltd	20260406	7.97	8.07	7.92	8.03	547900	8.03	up	up	correct
STAA.US	STAAR Surgical Company	20260406	20.21	21.04	20.21	20.96	627500	20.96	up	up	correct
STAB.US	Statera Biopharma Inc	20260406	0.0001	0.0001	0.0001	0.0001	445	0.0001
STBA.US	S&T Bancorp Inc	20260406	42.3	42.98	42.15	42.96	159800	42.96	up	up	correct
STEP.US	StepStone Group Inc	20260406	46.81	47.36	46.2	46.9	544800	46.9	up	up	correct
STGW.US	MDC Partners Inc	20260406	6.29	6.47	6.19	6.39	1016000	6.39	up	up	correct
STIM.US	Neuronetics Inc	20260406	1.51	1.815	1.5	1.76	6635100	1.76	up	up	correct
STKL.US	SunOpta Inc	20260406	6.49	6.5	6.46	6.49	3920000	6.49
STKS.US	The ONE Group Hospitality Inc	20260406	1.77	1.78	1.69	1.73	105429	1.73	down	down	correct
STLD.US	Steel Dynamics Inc	20260406	178.64	180.75	174.22	176.53	686800	176.53	down	down	correct
STNE.US	StoneCo Ltd	20260406	13.89	14.32	13.89	14.27	2584800	11.7887	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260406	32.96	33.82	32.295	32.79	528900	32.79	down	up	incorrect
STRA.US	Strategic Education Inc	20260406	83.52	84.43	82.06	83.86	263900	83.86	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260406	99.99	100.01	99.99	100	1659931	99.042	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20260406	416.13	419.26	392.05	393.71	457100	393.71	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20260406	23.78	25	23.66	23.95	153780	23.95	up	up	correct
STRR.US	Star Equity Holdings Inc	20260406	9.95	10.22	9.69	9.69	26300	9.69	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260406	9.94	10.145	9.94	10.145	500	10.145	up	up	correct
STRS.US	Stratus Properties Inc	20260406	29.89	30.6	29.81	30.3	8200	30.3	up	up	correct
STRT.US	Strattec Security Corporation	20260406	78.16	79.55	75.5	75.93	132300	75.93	down	down	correct
STTK.US	Shattuck Labs Inc	20260406	6.39	6.79	6.36	6.78	420700	6.78	up	up	correct
STX.US	Seagate Technology Holdings plc	20260406	450.88	470.23	449.79	453.3	4887400	453.3	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260406	7.68	7.85	7.63	7.69	97200	7.69	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260406	50.23	51.24	49.82	50.54	438400	50.54	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260406	0.739	0.773	0.681	0.701	117800	0.701	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260406	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260406	1.28	1.3899	1.27	1.31	30631260	1.3014	up	up	correct
SVRA.US	Savara Inc	20260406	5.56	5.74	5.53	5.6	1338500	5.6	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20260406	0.02	0.02	0.02	0.02	1300	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260406	1.68	1.72	1.66	1.71	19000	1.71	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260406	0.0697	0.0697	0.0697	0.0697	1335	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260406	14.78	14.85	14.55	14.76	391000	14.76	down	down	correct
SWIM.US	Latham Group Inc	20260406	5.14	5.295	5.05	5.28	415400	5.28	up	up	correct
SWKH.US	SWK Holdings Corporation	20260406	15.9	15.9	15.9	15.9	0	15.9
SWKS.US	Skyworks Solutions Inc	20260406	55.49	56.2	55.11	55.97	2294100	55.97	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260406	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260406	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260406	1.89	2.09	1.83	1.86	53900	1.86	down	up	incorrect
SY.US	So	20260406	2.81	2.92	2.74	2.81	687000	2.81
SYBT.US	Stock Yards Bancorp Inc	20260406	66.98	68.02	66.7	67.66	115000	67.66	up	up	correct
SYNA.US	Synaptics Incorporated	20260406	74.04	75.93	73.78	74.97	497400	74.97	up	up	correct
SYPR.US	Sypris Solutions Inc	20260406	2.95	3.17	2.91	3.13	168500	3.13	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260406	0.0002	0.0004	0.0002	0.0002	9514	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260406	10.58	10.58	10.58	10.58	10	10.58
TACO.US	Del Taco Restaurants Inc	20260406	10.23	10.235	10.225	10.23	5000	10.23
TACT.US	TransAct Technologies Incorporated	20260406	3.32	3.37	3.22	3.25	34800	3.25	down	down	correct
TAIT.US	Taitron Components Incorporated	20260406	1.45	1.5	1.44	1.5	9316	1.5	up	up	correct
TAKMX.US	TAKMX	20260406	8.07	8.07	8.07	8.07	0	8.07
TALK.US	Talkspace Inc	20260406	5.17	5.2	5.16	5.2	3645800	5.2	up	up	correct
TALKW.US	Talkspace Inc	20260406	0.0032	0.0032	0.0025	0.0032	28517	0.0032
TANH.US	Tantech Holdings Ltd	20260406	0.376	0.382	0.361	0.379	321500	0.379	up	up	correct
TAOP.US	Taoping Inc	20260406	1.33	1.35	1.3	1.3	10800	1.3	down	down	correct
TARA.US	Protara Therapeutics Inc	20260406	5.08	5.2	4.975	5.07	411000	5.07	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260406	69.64	71.79	68.285	70.19	545200	70.19	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260406	6.95	7.02	6.72	6.72	301171	6.72	down	down	correct
TATT.US	TAT Technologies Ltd	20260406	40.13	41.81	39.17	39.66	255600	39.66	down	down	correct
TAYD.US	Taylor Devices Inc	20260406	53.92	54.24	49.7	50.56	232200	50.56	down	down	correct
TBBK.US	The Bancorp Inc	20260406	55.65	56.65	55.43	56.17	273400	56.17	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260406	3.21	3.33	3.21	3.28	1512900	3.28	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260406	0.011	0.011	0.011	0.011	1800	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260406	21.34	21.39	21.13	21.33	20200	21.2286	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20260406	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBNK.US	Territorial Bancorp Inc	20260406	42.81	43.24	42.81	43.2	45471	43.2	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20260406	16.17	16.5	16.02	16.1	522100	16.1	down	up	incorrect
TC.US	TuanChe ADR	20260406	10.51	10.51	10.51	10.51	400	10.51
TCBI.US	Texas Capital Bancshares Inc	20260406	95.87	97.43	95.27	97.1	201900	97.1	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260406	21.77	21.95	21.66	21.77	12900	21.77
TCBK.US	TriCo Bancshares	20260406	48.03	48.89	47.96	48.74	108149	48.74	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260406	17.51	17.51	17.51	17.51	123	17.51
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260406	38.48	39.29	38.48	38.75	75000	38.75	up	up	correct
TCCO.US	Technical Communications Corporation	20260406	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260406	24.6	24.956	24.45	24.57	140600	24.57	down	down	correct
TCOM.US	Trip.com Group Limited	20260406	50.01	50.74	49.94	50.09	1320600	50.09	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260406	16.69	16.71	16.64	16.7	9110	16.7	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260406	3.59	3.8	3.57	3.75	1646759	3.75	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260406	1.04	1.08	1.025	1.04	806200	1.04
TCX.US	Tucows Inc	20260406	17.63	18.235	17.63	17.73	13896	17.73	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260406	10.59	10.6	10.59	10.6	1504	10.6	up	up	correct
TDACU.US	Trident Acquisitions Corp	20260406	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260406	18.1	18.4091	18.1	18.3	41391	18.3	up	up	correct
TDUP.US	ThredUp Inc	20260406	3.47	3.775	3.47	3.66	4045800	3.66	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260406	68.3	69.5	66.96	68.09	3589100	68.09	down	down	correct
TECH.US	Bio	20260406	53.13	53.9	51.95	53.8	1746100	53.8	up	up	correct
TELA.US	TELA Bio Inc	20260406	0.598	0.667	0.55	0.63	210100	0.63	up	up	correct
TENB.US	Tenable Holdings Inc	20260406	17.74	18.48	17.74	18.46	2397700	18.46	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260406	15.02	16.52	14.8	14.88	834700	14.88	down	down	correct
TER.US	Teradyne Inc	20260406	312.12	315.85	305.93	315.43	1762900	315.43	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260406	52.73	52.82	52.7	52.78	6133246	52.78	up	up	correct
TFC.US	PR	20260406	18.25	18.39	18.2464	18.345	74290	18.345	up	up	correct
TFSL.US	TFS Financial Corporation	20260406	14.16	14.25	14	14.21	816800	14.21	up	up	correct
TGLS.US	Tecnoglass Inc	20260406	43.47	43.7	42.84	43.7	267400	43.7	up	up	correct
TGTX.US	TG Therapeutics Inc	20260406	33.5	35.325	33.49	33.69	2051500	33.69	up	up	correct
TH.US	Target Hospitality Corp	20260406	13.9	14.13	13.4031	13.62	961528	13.62	down	down	correct
THFF.US	First Financial Corporation	20260406	63.56	64.79	63.295	64.07	78288	64.07	up	up	correct
THRM.US	Gentherm Incorporated	20260406	27.56	28.01	27.405	27.69	203204	27.69	up	down	incorrect
THRY.US	Thryv Holdings Inc	20260406	2.79	2.91	2.745	2.82	597700	2.82	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260406	79.64	81.4	79.57	80.625	1055900	78.6406	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260406	6.4	6.53	6.4	6.46	733000	6.46	up	up	correct
TIL.US	Instil Bio Inc	20260406	7.92	8.5	7.71	8.46	66074	8.46	up	up	correct
TILE.US	Interface Inc	20260406	25.25	25.45	24.8	24.87	740900	24.87	down	down	correct
TIPT.US	Tiptree Inc	20260406	16.68	16.75	16.59	16.59	190100	16.59	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260406	0.01	0.01	0.0063	0.0077	192705	0.0077	down	down	correct
TITN.US	Titan Machinery Inc	20260406	17.2	17.52	16.79	17.48	129500	17.48	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260406	0.95	0.97	0.912	0.97	17300	0.97	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260406	3.17	3.26	3.105	3.12	99800	3.12	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260406	2.36	2.42	2.34	2.36	6300	2.36
TLRY.US	Tilray Inc	20260406	6.62	6.95	6.5	6.66	3635800	6.66	up	up	correct
TLS.US	Telos Corporation	20260406	4.33	4.42	4.27	4.32	474300	4.32	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260406	1.23	1.33	1.23	1.28	126000	1.28	up	down	incorrect
TMC.US	TMC the metals company Inc	20260406	4.59	4.65	4.5	4.59	3411000	4.59
TMCI.US	Treace Medical Concepts Inc	20260406	1.44	1.464	1.41	1.44	247500	1.44
TMCWW.US	TMC the metals company Inc. Warrants	20260406	0.311	0.3443	0.3	0.305	105756	0.305	down	up	incorrect
TMDX.US	TransMedics Group Inc	20260406	101.08	106.06	101.08	104.8	696700	104.8	up	down	incorrect
TMUS.US	T	20260406	200.48	202.2	198.06	198.61	3780200	198.61	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260406	18.46	19.34	18.345	19.17	1573100	19.17	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260406	21.56	21.84	20.27	20.29	2035600	20.29	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260406	13.9	14.16	13.6	13.61	206900	13.61	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260406	0.69	0.7186	0.66	0.66	3020972	0.66	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20260406	3.13	3.34	3.122	3.21	1087700	3.21	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20260406	0.0556	0.0677	0.0556	0.06	27507	0.06	up	down	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20260406	0.61	0.62	0.54	0.54	144600	0.54	down	up	incorrect
TOPS.US	Top Ships Inc	20260406	3.18	3.27	3.13	3.2	35400	3.2	up	down	incorrect
TOUR.US	Tuniu Corporation	20260406	0.735	0.751	0.729	0.729	2030	7.29	down	up	incorrect
TOWN.US	TowneBank	20260406	33.84	34.64	33.8	34.48	530344	34.48	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260406	1.61	1.655	1.55	1.59	181400	1.59	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260406	13.31	14	13.095	13.88	197400	13.88	up	up	correct
TREE.US	LendingTree Inc	20260406	40.82	41.92	40.02	41.62	172800	41.62	up	up	correct
TRIB.US	Trinity Biotech plc	20260406	0.62	0.62	0.55	0.62	85400	0.62
TRIN.US	Trinity Capital Inc	20260406	15	15.19	14.99	15.14	1147700	14.9739	up	up	correct
TRIP.US	TripAdvisor Inc	20260406	10.85	11.19	10.63	10.85	3444400	10.85
TRMB.US	Trimble Inc	20260406	65.07	65.47	64.64	65.07	1261000	65.07
TRMD.US	TORM plc	20260406	28.95	29.65	28.75	29.58	656900	29.58	up	up	correct
TRMK.US	Trustmark Corporation	20260406	42.5	43.175	42.4	43.09	267815	43.09	up	up	correct
TRNS.US	Transcat Inc	20260406	75.82	76.5	74.61	75.48	120500	75.48	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260406	2.35	2.49	2.27	2.4	973100	2.4	up	up	correct
TROO.US	TROOPS Inc	20260406	2.29	2.36	2.16	2.27	52200	2.27	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260406	90.04	90.37	89.13	89.33	1907800	89.33	down	down	correct
TRS.US	TriMas Corporation	20260406	35.58	35.98	35.23	35.45	517400	35.45	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260406	44.32	44.86	44.17	44.83	83900	44.83	up	up	correct
TRTN.US	PE	20260406	18.46	18.59	18.4362	18.59	6389	18.59	up	down	incorrect
TRUP.US	Trupanion Inc	20260406	25.65	26.27	25.595	25.79	238200	25.79	up	down	incorrect
TRVG.US	trivago N.V	20260406	2.95	2.95	2.9	2.93	18100	2.93	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20260406	11.9	13.06	11.68	12.81	1804300	12.81	up	down	incorrect
TRVN.US	Trevena Inc	20260406	0.011	0.011	0.011	0.011	0	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260406	40.23	43.17	39.95	42.9	186400	42.9	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20260406	40.44	41.6696	40.44	41.49	122020	41.49	up	up	correct
TSCO.US	Tractor Supply Company	20260406	43.62	45.45	43.55	45.39	4951300	45.39	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260406	197.2	203.18	187.81	190.19	2591900	190.19	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260406	4.47	4.735	4.47	4.65	4244300	4.65	up	up	correct
TSLA.US	Tesla Inc	20260406	362.59	367.72	346.64	352.82	77697600	352.82	down	up	incorrect
TTD.US	The Trade Desk Inc	20260406	21.89	22.54	21.89	22.21	8187900	22.21	up	up	correct
TTEC.US	TTEC Holdings Inc	20260406	2.51	2.54	2.38	2.4	336000	2.4	down	down	correct
TTEK.US	Tetra Tech Inc	20260406	30.96	31.41	30.63	31.19	1232200	31.19	up	up	correct
TTGT.US	TechTarget Inc	20260406	4.12	4.65	4.11	4.54	360100	4.54	up	up	correct
TTMI.US	TTM Technologies Inc	20260406	97.17	98.93	94.35	95.7	932900	95.7	down	down	correct
TTOO.US	T2 Biosystems Inc	20260406	0.0002	0.0002	0.0002	0.0002	2659	0.0002
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260406	3.25	3.25	3.06	3.06	1577	3.06	down	down	correct
TTWO.US	Take	20260406	199.8	199.92	193.79	196.69	1405700	196.69	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260406	2.47	2.5	2.32	2.34	219300	2.34	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260406	10.96	10.96	10.96	10.96	45	10.96
TVACW.US	Thayer Ventures Acquisition Corporation	20260406	0.6395	0.6395	0.4537	0.4781	4150	0.4781	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260406	30.67	33.7799	30.67	31.83	2949900	31.83	up	up	correct
TW.US	Tradeweb Markets Inc	20260406	123.16	124.39	122.84	123.56	778200	123.56	up	up	correct
TWIN.US	Twin Disc Incorporated	20260406	15.58	16	15.19	15.66	46900	15.66	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260406	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260406	50.21	51.95	50.06	51.18	672500	51.18	up	up	correct
TXG.US	10x Genomics Inc	20260406	22.35	22.74	21.79	21.89	3194300	21.89	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260406	2	2.28	2	2.2	31100	2.2	up	up	correct
TXN.US	Texas Instruments Incorporated	20260406	196.99	199.56	195.9	199.42	4235600	199.42	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260406	162.29	163.94	161.33	163.28	1004600	163.28	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260406	39.62	40.51	38.715	38.93	1204947	38.93	down	down	correct
TZOO.US	Travelzoo	20260406	5.9	6.09	5.83	6.01	71600	6.01	up	up	correct
UAL.US	United Airlines Holdings Inc	20260406	92	93	89.99	90.97	6477200	90.97	down	down	correct
UBCP.US	United Bancorp Inc	20260406	15.69	16.9	15.12	15.3	9500	15.3	down	down	correct
UBOH.US	United Bancshares Inc	20260406	38.05	38.05	38.05	38.05	0	38.05
UBSI.US	United Bankshares Inc	20260406	41.52	42.31	41.52	42.21	1158400	42.21	up	up	correct
UCL.US	uCloudlink Group Inc	20260406	1.38	1.42	1.38	1.4	2672	1.4	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260406	63.26	63.8	61.41	63.3	411100	63.3	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260406	4.65	4.82	4.65	4.8	739600	4.8	up	up	correct
UEIC.US	Universal Electronics Inc	20260406	4.1	4.34	4.05	4.28	56781	4.28	up	up	correct
UFCS.US	United Fire Group Inc	20260406	37.41	37.74	37.24	37.61	62200	37.61	up	up	correct
UFPI.US	UFP Industries Inc	20260406	89.65	92.02	89.17	90.69	407500	90.69	up	up	correct
UFPT.US	UFP Technologies Inc	20260406	190.05	194.16	188.22	192	214300	192	up	up	correct
UG.US	United	20260406	6.7	6.7	6.6	6.63	5900	6.63	down	down	correct
UGRO.US	urban	20260406	20.31	21.419	18.75	20.14	806900	20.14	down	down	correct
UHAL.US	AMERCO	20260406	47	48.68	46.93	48.64	334300	48.64	up	up	correct
UK.US	Ucommune International Ltd	20260406	0.468	0.5	0.435	0.479	1740	4.79	up	up	correct
ULBI.US	Ultralife Corporation	20260406	6.68	6.89	6.56	6.74	22700	6.74	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260406	3.51	3.64	3.43	3.57	4040700	3.57	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260406	21.46	21.46	20.08	20.8	36400	20.8	down	down	correct
ULTA.US	Ulta Beauty Inc	20260406	537.98	542.79	529.98	542.65	398500	542.65	up	up	correct
UMBF.US	UMB Financial Corporation	20260406	114.34	115.74	113.79	115.04	452500	115.04	up	up	correct
UNB.US	Union Bankshares Inc	20260406	24.3	24.3	24.06	24.06	3600	23.7106	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260406	6.95	7.15	6.51	6.62	708700	6.62	down	down	correct
UNIT.US	Uniti Group Inc	20260406	10.3	10.42	10.07	10.3	2026300	10.3
UNTY.US	Unity Bancorp Inc	20260406	52.7	54.1	52.64	53.56	78300	53.56	up	up	correct
UONE.US	Urban One Inc	20260406	6.06	6.54	6.06	6.19	21500	6.19	up	up	correct
UONEK.US	Urban One Inc	20260406	5.4	5.4	5.4	5.4	187	5.4
UPC.US	Universe Pharmaceuticals INC	20260406	3	3.1	2.8601	2.93	6663	2.93	down	down	correct
UPLD.US	Upland Software Inc	20260406	0.7	0.73	0.683	0.712	155500	0.712	up	up	correct
UPST.US	Upstart Holdings Inc	20260406	25.93	27.22	25.835	26.91	3988600	26.91	up	up	correct
UPWK.US	Upwork Inc	20260406	11.02	11.42	10.94	11.33	1932700	11.33	up	up	correct
URBN.US	Urban Outfitters Inc	20260406	64.55	66.65	64.31	66.53	1525000	66.53	up	up	correct
URGN.US	UroGen Pharma Ltd	20260406	19.06	19.4	18.605	18.61	442800	18.61	down	down	correct
UROY.US	Uranium Royalty Corp	20260406	3.71	3.73	3.575	3.63	1403100	3.63	down	down	correct
USAU.US	U.S. Gold Corp	20260406	15.81	16.07	15.41	15.42	287200	15.42	down	up	incorrect
USCB.US	US Century Bank	20260406	19.1	19.29	19.015	19.16	21800	19.16	up	down	incorrect
USEG.US	U.S. Energy Corp	20260406	0.83	0.87	0.82	0.87	2796000	0.87	up	down	incorrect
USIO.US	Usio Inc	20260406	1.16	1.19	1.14	1.18	13700	1.18	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20260406	135.5	135.8	131.36	131.84	160484	131.84	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260406	16.31	16.31	16.31	16.31	0	16.31
UTHR.US	United Therapeutics Corporation	20260406	566.14	567.39	552.54	559.65	505000	559.65	down	down	correct
UTMD.US	Utah Medical Products Inc	20260406	63.79	63.79	62.675	62.93	6759	62.93	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260406	0.0001	0.0001	0.0001	0.0001	150	0.0001
UTSI.US	UTStarcom Holdings Corp	20260406	2.31	2.31	2.31	2.31	4300	2.31
UVSP.US	Univest Financial Corporation	20260406	35.02	35.44	34.36	35.37	208000	35.37	up	up	correct
UXIN.US	Uxin Limited	20260406	3.03	3.1	3	3.03	77300	3.03
VABK.US	Virginia National Bankshares Corporation	20260406	38.8	38.8	38.35	38.35	3670	38.35	down	down	correct
VALN.US	Valneva SE	20260406	6.1	6.23	5.96	5.96	26400	5.96	down	down	correct
VALU.US	Value Line Inc	20260406	35	35.99	35	35.01	1900	34.6687	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260406	0.025	0.025	0.0001	0.0001	2355	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260406	14.55	14.735	14.38	14.61	26000	14.5943	up	up	correct
VC.US	Visteon Corporation	20260406	90.99	91.49	89.8	90.82	344800	90.82	down	down	correct
VCEL.US	Vericel Corporation	20260406	34.1	34.63	33.47	34.08	409200	34.08	down	down	correct
VCMIX.US	Versus Capital Multi	20260406	23.34	23.34	23.34	23.34	0	23.1034
VCNX.US	Vaccinex Inc	20260406	1	1	0.93	0.93	1100	0.93	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260406	29.04	29.04	29.04	29.04	0	29.04
VCTR.US	Victory Capital Holdings Inc	20260406	62.21	62.86	60.9	62.81	579500	62.81	up	up	correct
VCYT.US	Veracyte Inc	20260406	32.05	32.54	31.8	32.32	411700	32.32	up	up	correct
VECO.US	Veeco Instruments Inc	20260406	34.71	35.31	33.8	35.15	610500	35.15	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260406	0.232	0.243	0.227	0.233	4103100	0.233	up	up	correct
VELO.US	Velocity Acquisition Corp	20260406	10.59	10.8	9.78	10.115	2266100	10.115	down	down	correct
VEON.US	VEON Ltd	20260406	47.28	49	47.28	48.49	43000	48.49	up	up	correct
VERA.US	Vera Therapeutics Inc	20260406	41.32	41.32	39.86	40.445	1393800	40.445	down	down	correct
VERB.US	Verb Technology Company Inc	20260406	2.36	2.41	2.22	2.28	224831	2.28	down	down	correct
VERI.US	Veritone Inc	20260406	1.85	1.95	1.835	1.95	2193100	1.95	up	up	correct
VERO.US	Venus Concept Inc	20260406	0.308	0.379	0.27	0.311	1500	0.311	up	up	correct
VERU.US	Veru Inc	20260406	2.31	2.45	2.3	2.4	96700	2.4	up	up	correct
VERX.US	Vertex Inc	20260406	12.03	12.305	11.9	12.1	903500	12.1	up	up	correct
VFF.US	Village Farms International Inc	20260406	2.73	2.74	2.63	2.72	792313	2.72	down	up	incorrect
VFLEX.US	VFLEX	20260406	27.25	27.25	27.25	27.25	0	27.25
VG.US	Vonage Holdings Corp	20260406	14.53	16.02	14.38	15.94	24975600	15.94	up	down	incorrect
VIA.US	Via Renewables Inc	20260406	15.83	16.31	15.73	15.96	379100	15.96	up	down	incorrect
VIASP.US	Via Renewables Inc	20260406	25.55	25.55	25.36	25.5	3400	25.5	down	down	correct
VIAV.US	Viavi Solutions Inc	20260406	37.01	38	35.37	35.87	3212000	35.87	down	down	correct
VICR.US	Vicor Corporation	20260406	156.4	163.13	154.05	155.71	418100	155.71	down	down	correct
VINC.US	Vincerx Pharma Inc	20260406	0.0127	0.0129	0.0127	0.0129	1711	0.0129	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20260406	10.54	10.74	10.37	10.55	71233	10.55	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20260406	1.06	1.12	1.02	1.03	87700	1.03	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20260406	8.92	9.27	8.92	9.06	1356500	9.06	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20260406	6.18	6.26	6.08	6.14	33100	6.14	down	up	incorrect
VIRT.US	Virtu Financial Inc	20260406	46.63	47.51	46.195	47.49	1596700	47.49	up	up	correct
VISL.US	Vislink Technologies Inc	20260406	1.56	1.72	1.56	1.7	9700	1.7	up	up	correct
VITL.US	Vital Farms Inc	20260406	12.71	13.17	12.67	13.11	2163900	13.11	up	up	correct
VIVE.US	Viveve Medical Inc	20260406	0.0002	0.0002	0.0002	0.0002	14050	0.0002
VIVO.US	Meridian Bioscience Inc	20260406	2.11	2.2	2.08	2.13	173500	2.13	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260406	34.5	35.24	33.77	33.93	2394100	33.93	down	down	correct
VLGEA.US	Village Super Market Inc	20260406	42.81	43.46	42.23	43.17	79200	43.17	up	up	correct
VLN.US	WT	20260406	0.02	0.02	0.02	0.02	4010	0.02
VLY.US	Valley National Bancorp	20260406	12.37	12.64	12.36	12.57	4202100	12.57	up	up	correct
VLYPO.US	Valley National Bancorp	20260406	24.57	24.77	24.57	24.75	2000	24.75	up	up	correct
VLYPP.US	Valley National Bancorp	20260406	24.85	24.94	24.75	24.88	4700	24.88	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260406	2	2.085	2	2.06	42700	2.06	up	up	correct
VMD.US	Viemed Healthcare Inc	20260406	9.63	9.865	9.54	9.76	288000	9.76	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260406	6.94	7.04	6.81	6.97	769000	6.97	up	up	correct
VNET.US	21Vianet Group Inc	20260406	8.22	8.4	8.07	8.1	3046700	8.1	down	down	correct
VNO.US	PO	20260406	14.5	14.758	14.45	14.49	21204	14.49	down	down	correct
VNOM.US	Viper Energy Partners LP	20260406	46.3	46.625	45.99	46.31	1210500	46.31	up	up	correct
VOD.US	Vodafone Group Plc	20260406	15.15	15.25	15.09	15.14	1591300	15.14	down	down	correct
VOR.US	Vor Biopharma Inc	20260406	18.05	18.53	16.22	16.27	1484500	16.27	down	down	correct
VRA.US	Vera Bradley Inc	20260406	3.39	3.62	3.34	3.51	662700	3.51	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260406	0.55	0.5743	0.5203	0.5624	44880	0.5624	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260406	5.5	6.01	5.5	5.98	75400	5.98	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260406	18.5	18.5	13.62	13.9	14520500	13.9	down	down	correct
VREX.US	Varex Imaging Corporation	20260406	10.48	10.67	10.4	10.56	161800	10.56	up	up	correct
VRM.US	Vroom Inc	20260406	13.8	13.81	13.63	13.63	4000	13.63	down	down	correct
VRME.US	VerifyMe Inc	20260406	0.829	0.92	0.82	0.862	60700	0.862	up	up	correct
VRNS.US	Varonis Systems Inc	20260406	22.59	23.89	22.405	23.68	2362100	23.68	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260406	0.0011	0.0011	0.0011	0.0011	0	0.0011
VRRM.US	Verra Mobility Corporation	20260406	14.52	14.78	14.3801	14.7	1513923	14.7	up	up	correct
VRSK.US	Verisk Analytics Inc	20260406	184.74	186.78	183.2	184.71	1278400	184.71	down	down	correct
VRSN.US	VeriSign Inc	20260406	259.41	274.92	258.91	274.51	1062600	274.51	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260406	126.63	128.9	125.415	128.41	85286	126.2651	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260406	437.79	440.9	433.45	434.3	948900	434.3	down	down	correct
VS.US	Versus Systems Inc	20260406	1.18	1.19	1.12	1.1499	5800	1.1499	down	down	correct
VSAT.US	Viasat Inc	20260406	52.98	54.5	51.25	52.1	1459100	52.1	down	down	correct
VSEC.US	VSE Corporation	20260406	184.08	192.42	184.08	190.79	565606	190.7042	up	up	correct
VSLYX.US	If Inv Snr Fnd Y	20260406	5.5	5.5	5.5	5.5	0	5.5
VSTM.US	Verastem Inc	20260406	5.64	5.74	5.46	5.48	1315200	5.48	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260406	0.58	0.58	0.54	0.54	570000	0.54	down	down	correct
VTRS.US	Viatris Inc	20260406	13.33	13.43	13.25	13.41	8617500	13.41	up	up	correct
VTSI.US	VirTra Inc	20260406	3.78	3.8	3.62	3.66	36900	3.66	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260406	38.44	41.8	38.44	39.54	49200	39.54	up	up	correct
VUZI.US	Vuzix Corporation	20260406	2.39	2.54	2.38	2.5	1014100	2.5	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260406	1.4	1.45	1.29	1.31	2848600	1.31	down	down	correct
VVPR.US	VivoPower International PLC	20260406	2.11	2.1999	2.08	2.13	173532	2.13	up	up	correct
VXRT.US	Vaxart Inc	20260406	0.61	0.64	0.6	0.63	310400	0.63	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260406	3.95	4.04	3.86	3.97	816100	3.97	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260406	0.607	0.619	0.601	0.604	170700	0.604	down	down	correct
WABC.US	Westamerica Bancorporation	20260406	51.63	52.39	51.47	52.38	136116	52.38	up	down	incorrect
WAFD.US	Washington Federal Inc	20260406	31.69	32.1	31.56	32.05	442300	32.05	up	down	incorrect
WAFDP.US	Washington Federal Inc	20260406	16.13	16.27	16.13	16.2	7600	16.2	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20260406	1.64	1.64	1.57	1.595	3100	1.595	down	up	incorrect
WAL.US	PA	20260406	22.9	23.3	22.9	23.04	11413	23.04	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20260406	0.92	1.01	0.917	0.986	380700	0.986	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20260406	0.0405	0.0495	0.035	0.045	123538	0.045	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20260406	33.49	34.24	33.21	34.16	102485	34.16	up	down	incorrect
WATT.US	Energous Corporation	20260406	15.81	16.75	14.98	16.14	378900	16.14	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260406	6.22	6.68	6.04	6.04	8100	6.04	down	down	correct
WB.US	Weibo Corporation	20260406	8.69	8.83	8.69	8.78	507100	8.2022	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260406	27.8	27.965	27.45	27.754	356600	27.754	down	down	correct
WDAY.US	Workday Inc	20260406	131.97	132.37	127.61	129.72	2768300	129.72	down	up	incorrect
WDC.US	Western Digital Corporation	20260406	303.18	311.59	299.14	304.15	8532200	304.15	up	down	incorrect
WDFC.US	WD	20260406	206.59	212.2	204.82	210.54	146400	209.4854	up	down	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260406	0.5	0.5	0.5	0.5	0	0.5
WEN.US	The Wendy's Company	20260406	6.86	7.18	6.86	7.09	5529300	7.09	up	up	correct
WERN.US	Werner Enterprises Inc	20260406	30.39	31.27	30.11	30.99	699636	30.8559	up	up	correct
WEYS.US	Weyco Group Inc	20260406	32.282	32.605	32	32.19	9491	32.19	down	down	correct
WFC.US	PD	20260406	17.22	17.2999	17.2101	17.28	71762	17.28	up	up	correct
WFCF.US	Where Food Comes From Inc	20260406	13.06	13.06	11.75	12.02	1100	12.02	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260406	16.92	16.92	16.92	16.92	0	16.92
WFRD.US	Weatherford International plc Ordinary Shares	20260406	94.89	96.45	94.43	94.9	437900	94.9	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260406	7.4	7.58	7.1	7.58	209700	7.58	up	up	correct
WHLM.US	Wilhelmina International Inc	20260406	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260406	0.945	0.945	0.887	0.9	30933	2.7	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260406	38.4	38.4	38.4	38.4	6	38.4
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260406	7	7.51	6.65	7.36	7600	7.36	up	up	correct
WILC.US	G. Willi	20260406	25.31	25.31	25.31	25.31	934	24.8602
WIMI.US	WiMi Hologram Cloud Inc	20260406	1.86	1.97	1.86	1.93	44900	1.93	up	up	correct
WINA.US	Winmark Corporation	20260406	428.33	435.1	420.5	421.87	101300	421.87	down	down	correct
WING.US	Wingstop Inc	20260406	152.02	167	150.5	164.83	1314500	164.83	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260406	0.01	0.02	0.01	0.01	248300	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260406	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260406	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260406	82.14	85.29	79.58	84.25	5132500	84.25	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20260406	6.58	6.94	6.5	6.55	140100	6.55	down	up	incorrect
WKHS.US	Workhorse Group Inc	20260406	2.71	2.75	2.51	2.61	155900	2.61	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20260406	1.01	1.05	0.96	0.98	130800	0.98	down	down	correct
WLDN.US	Willdan Group Inc	20260406	80.42	81	78.8	78.98	184400	78.98	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260406	175.89	179.6	174.9	178.22	62700	178.22	up	up	correct
WMG.US	Warner Music Group Corp	20260406	25.92	26.29	25.775	26.01	902000	26.01	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260406	13.1	13.22	13.05	13.19	41000	13.19	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20260406	4.83	5.43	3.9	4.1	308200	4.1	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260406	2.66	2.7	2.64	2.69	1617800	2.69	up	down	incorrect
WORX.US	SCWorx Corp	20260406	0.112	0.125	0.112	0.124	59640	1.86	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20260406	1.84	1.95	1.84	1.92	17500	1.92	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20260406	1.51	1.56	1.51	1.55	175900	1.55	up	down	incorrect
WRLD.US	World Acceptance Corporation	20260406	139.86	143.75	138.97	143.43	106700	143.43	up	down	incorrect
WSBC.US	WesBanco Inc	20260406	34.69	35.13	34.51	35.09	530000	35.09	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20260406	18.16	18.5	18.16	18.37	115200	18.1997	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260406	17.32	18.1	17.19	18.07	1672700	18.07	up	up	correct
WSFS.US	WSFS Financial Corporation	20260406	66.21	67.41	65.89	67.37	238500	67.37	up	up	correct
WTBA.US	West Bancorporation Inc	20260406	23.99	24.34	23.9	24.33	25000	24.33	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260406	0.07	0.085	0.0675	0.075	293642	0.075	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260406	138.93	140.67	138.73	140.34	341900	140.34	up	up	correct
WTW.US	Weight Watchers International Inc	20260406	286.56	292.05	286.56	291.03	363000	291.03	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260406	7.22	7.5	7.04	7.09	2895000	7.09	down	down	correct
WVFC.US	WVS Financial Corp	20260406	13.82	13.82	13.82	13.82	0	13.82
WVVI.US	Willamette Valley Vineyards Inc	20260406	2.54	2.65	2.54	2.65	2100	2.65	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260406	2.9	2.96	2.9	2.96	900	2.96	up	up	correct
WW.US	WW International Inc	20260406	13.4	13.75	11.84	12.01	1120800	12.01	down	down	correct
WWD.US	Woodward Inc	20260406	372.15	379.94	366.33	378.88	430600	378.88	up	up	correct
WYNN.US	Wynn Resorts Limited	20260406	101.07	102.81	99.845	102.71	977395	102.71	up	up	correct
XAIR.US	Beyond Air Inc	20260406	0.71	0.738	0.692	0.709	199800	0.709	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260406	3.03	3.19	2.979	3.155	12500	3.155	up	up	correct
XBIT.US	XBiotech Inc	20260406	2.37	2.39	2.32	2.32	19675	2.32	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260406	28.74	28.74	28.74	28.74	0	28.74
XCUR.US	Exicure Inc	20260406	4.23	4.23	4.01	4.02	9000	4.02	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260406	21.91	21.91	21.91	21.91	0	21.91
XEL.US	Xcel Energy Inc	20260406	80.18	80.96	80.08	80.39	3232200	80.39	up	up	correct
XELA.US	Exela Technologies Inc	20260406	0.05	0.05	0.05	0.05	800	0.05
XELB.US	Xcel Brands Inc	20260406	1.36	1.57	1.29	1.54	61800	1.54	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260406	57.14	57.85	56.41	56.84	1652400	56.84	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260406	6.04	6.15	5.97	6.05	893100	6.05	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260406	4.24	4.34	4.07	4.07	232000	4.07	down	down	correct
XGN.US	Exagen Inc	20260406	3.07	3.25	3.07	3.08	162100	3.08	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260406	10.25	10.25	10.25	10.25	0	10.25
XLO.US	Xilio Therapeutics Inc. Common Stock	20260406	8.5	9.2	8.44	8.46	27800	8.46	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260406	42.28	43.14	41.01	42.8	655400	42.8	up	up	correct
XNCR.US	Xencor Inc	20260406	12.79	13.0999	12.375	12.44	864662	12.44	down	down	correct
XNET.US	Xunlei Limited	20260406	5.88	5.98	5.81	5.84	91100	5.84	down	down	correct
XOMA.US	XOMA Corporation	20260406	33.22	33.9	33.01	33.75	119400	33.75	up	up	correct
XOMAO.US	XOMA Corporation	20260406	25.66	26.4	25.58	26.245	4700	26.245	up	up	correct
XOMAP.US	XOMA Corporation	20260406	26.75	26.75	26.75	26.75	600	26.75
XONE.US	The ExOne Company	20260406	49.36	49.37	49.36	49.36	75349	49.1895
XOS.US	Xos Inc	20260406	1.7	1.748	1.67	1.7	31300	1.7
XOSWW.US	Xos Equity Warrants	20260406	0.0033	0.0033	0.003	0.003	31184	0.003	down	down	correct
XP.US	XP Inc	20260406	18.72	19.07	18.67	18.94	3290700	18.94	up	up	correct
XPEL.US	XPEL Inc	20260406	44.16	44.96	44.05	44.88	220200	44.88	up	up	correct
XPER.US	Xperi Holding Corporation	20260406	5.74	5.87	5.725	5.81	163028	5.81	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260406	5.5	5.5	5.5	5.5	0	5.5
XRAY.US	DENTSPLY SIRONA Inc	20260406	11.58	11.75	11.47	11.64	1852500	11.64	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260406	2.34	2.34	1.94	2.32	80500	2.32	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260406	1.27	1.3	1.21	1.23	3586900	1.23	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260406	9.22	9.22	9.22	9.22	0	9.1704
XSICX.US	Voya Senior Income Fund Class	20260406	9.19	9.19	9.19	9.19	0	9.19
XSIIX.US	ING Senior Incm Fd	20260406	9.17	9.17	9.17	9.17	0	9.17
XSIWX.US	ING Senior Incm Fd	20260406	9.22	9.22	9.22	9.22	0	9.22
XSLCX.US	Invesco Senior Loan Fund Class	20260406	5.49	5.49	5.49	5.49	0	5.49
XTLB.US	XTL Biopharmaceuticals Ltd	20260406	2.36	2.59	2.36	2.49	1960	2.49	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260406	2.39	2.39	2.126	2.15	21500	2.15	down	down	correct
YI.US	111 Inc	20260406	6.64	6.64	6.43	6.52	3300	6.52	down	down	correct
YJ.US	Yunji Inc	20260406	1.49	1.51	1.48	1.5	1500	1.5	up	up	correct
YORW.US	The York Water Company	20260406	31.27	31.27	31.05	31.15	82431	31.15	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260406	1.82	1.83	1.75	1.785	1300	1.785	down	down	correct
YTRA.US	Yatra Online Inc	20260406	1.1	1.16	1	1.02	121300	1.02	down	down	correct
Z.US	Zillow Group Inc	20260406	40.67	41.75	40.67	41.65	2406600	41.65	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20260406	201.57	211.84	201.57	211.12	861100	211.12	up	down	incorrect
ZCMD.US	Zhongchao Inc	20260406	1.72	1.72	1.72	1.72	6600	1.72
ZD.US	Ziff Davis Inc.	20260406	43.12	43.98	42.67	42.7	560000	42.7	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260406	0.5167	0.5167	0.4453	0.4525	5305	0.4525	down	down	correct
ZG.US	Zillow Group Inc	20260406	41	41.82	40.86	41.81	838500	41.81	up	up	correct
ZION.US	Zions Bancorporation National Association	20260406	58.1	59.07	58	58.97	1055400	58.97	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20260406	19.28	19.42	19.16	19.16	7825	19.16	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260406	5	5.01	4.01	4.85	12700	4.85	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20260406	0.0139	0.0155	0.0139	0.0155	10700	0.0155	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20260406	15.77	15.77	15.77	15.77	71906	15.77
ZKIN.US	ZK International Group Co. Ltd	20260406	1.64	1.651	1.55	1.59	22100	1.59	down	down	correct
ZLAB.US	Zai Lab Limited	20260406	20.41	20.7	20.25	20.5	499500	20.5	up	up	correct
ZM.US	Zoom Video Communications Inc	20260406	82.03	83.02	81.23	82.68	2718800	82.68	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260406	2.63	2.725	2.61	2.69	491900	2.69	up	up	correct
ZS.US	Zscaler Inc	20260406	139.62	140.735	137.655	139.52	1365700	139.52	down	down	correct
ZUMZ.US	Zumiez Inc	20260406	21.5	22.74	21.33	22.74	143900	22.74	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260406	10.67	12.19	10.62	12.19	291737	12.19	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260406	21	21	21	21	224587	21