CollectAI

close-nasdaq_stocks

2026/05/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260529	6.5	6.5	6.5	6.5	0	6.4682
AACG.US	ATA Creativity Global	20260529	1.1	1.24	1.1	1.18	20800	1.18	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260529	9.94	9.96	9.94	9.96	7900	9.96	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260529	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260529	20.03	20.03	20.03	20.03	0	19.8821
AAL.US	American Airlines Group Inc	20260529	14.72	15.01	14.61	14.64	71239100	14.64	down	down	correct
AAME.US	Atlantic American Corporation	20260529	2.21	2.21	2.15	2.16	7900	2.16	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260529	168.55	169	153.1	158.41	11922000	158.41	down	down	correct
AAON.US	AAON Inc	20260529	142.26	142.95	137.89	140.2	1045100	140.1024	down	down	correct
AAPL.US	Apple Inc	20260529	311.78	315	309.53	312.06	70026800	312.06	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20260529	5.39	5.53	5.39	5.53	17700	5.53	up	up	correct
ABCB.US	Ameris Bancorp	20260529	84.33	85.18	84.13	84.31	548300	84.1234	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260529	5.67	6.24	5.53	6.17	9333400	6.17	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260529	5.78	5.93	5.78	5.78	714700	5.78
ABNB.US	Airbnb Inc	20260529	134.5	135.75	132.77	133.31	4206300	133.31	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260529	2.54	2.63	2.52	2.6	189600	2.6	up	up	correct
ABR.US	PF	20260529	23.21	23.21	22.87	22.87	12779	22.4806	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20260529	5.97	7.34	5.85	6.75	9580200	6.75	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260529	4.605	4.7	4.53	4.56	2383772	4.56	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260529	1.42	1.45	1.39	1.41	91400	1.41	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260529	21.65	21.96	21.58	21.66	1745400	21.66	up	up	correct
ACB.US	Aurora Cannabis Inc	20260529	3.625	3.655	3.545	3.6	790500	3.6	down	up	incorrect
ACET.US	Adicet Bio Inc	20260529	8.64	9.473	8.52	9.31	203700	9.31	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260529	90.23	91.17	88.88	89.34	5148400	89.34	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260529	16.62	16.65	16.52	16.52	56300	16.2332	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20260529	19.831	19.91	19.81	19.81	27558	19.4605	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260529	23.44	23.85	23.07	23.2	2762900	23.2	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260529	5.35	5.49	5.24	5.24	1099000	5.24	down	down	correct
ACIU.US	AC Immune SA	20260529	2.73	2.78	2.65	2.66	293110	2.66	down	down	correct
ACIW.US	ACI Worldwide Inc	20260529	42.73	44.09	42.59	43.67	1070100	43.67	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260529	155.85	157.81	149.28	150.41	518000	150.41	down	down	correct
ACMR.US	ACM Research Inc	20260529	92.8	94.212	86.07	86.56	2250900	86.56	down	down	correct
ACNB.US	ACNB Corporation	20260529	55	55	54.21	54.29	34101	53.37	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260529	4.61	4.675	4.5	4.55	1184479	4.55	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260529	41.87	42.395	41.68	41.79	345200	41.79	down	down	correct
ACTG.US	Acacia Research Corporation	20260529	4.69	4.69	4.62	4.65	238056	4.65	down	up	incorrect
ACVA.US	ACV Auctions Inc	20260529	6.17	6.75	6.16	6.57	10028100	6.57	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260529	1.96	2.01	1.94	1.98	62196	1.98	up	up	correct
ADAG.US	Adagene Inc	20260529	3.9	4.195	3.78	3.97	553200	3.97	up	up	correct
ADBE.US	Adobe Inc	20260529	245.23	260.63	244.66	259.21	10808900	259.21	up	up	correct
ADC.US	PA	20260529	17.04	17.1	17.01	17.07	8303	16.8943	up	up	correct
ADI.US	Analog Devices Inc	20260529	423.45	423.45	408.17	413.85	5507900	412.7195	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260529	2.49	2.5	2.32	2.4	42700	2.4	down	down	correct
ADMA.US	ADMA Biologics Inc	20260529	8	8.175	7.96	7.98	3100100	7.98	down	down	correct
ADP.US	Automatic Data Processing Inc	20260529	218.09	224.16	218.01	221.84	3377700	220.1696	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260529	3.7975	3.8963	3.775	3.7875	2293300	15.15	down	down	correct
ADSK.US	Autodesk Inc	20260529	225.56	233.84	217	231.31	7642000	231.31	up	up	correct
ADTN.US	ADTRAN Inc	20260529	17.16	17.16	16.16	16.55	3203300	16.55	down	down	correct
ADTX.US	Aditxt Inc	20260529	0.1575	0.2212	0.1063	0.1172	60244820	0.1172	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20260529	93.26	93.46	91.5	91.68	164600	91.68	down	down	correct
ADV.US	Advantage Solutions Inc	20260529	39.04	39.04	35.74	37.42	115400	37.42	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260529	6.65	6.65	6.65	6.65	3200	6.65
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260529	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260529	1.27	1.37	1.08	1.22	664200	1.22	down	down	correct
AEHR.US	Aehr Test Systems	20260529	101.37	101.5	90.77	92.33	1877300	92.33	down	down	correct
AEI.US	Alset EHome International Inc	20260529	1.64	1.6523	1.56	1.56	7816	1.56	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260529	323.11	324	296.16	302.18	2259100	302.18	down	down	correct
AEMD.US	Aethlon Medical Inc	20260529	2.6	2.77	2.12	2.21	877400	2.21	down	down	correct
AEP.US	American Electric Power Company Inc	20260529	127.64	127.89	126.14	126.67	5664300	126.67	down	down	correct
AEYE.US	AudioEye Inc	20260529	7.71	8	7.41	7.68	113100	7.68	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20260529	22.49	22.49	22.47	22.47	3000	22.47	down	up	incorrect
AFCG.US	AFC Gamma Inc	20260529	3.77	3.84	3.73	3.73	157600	3.6724	down	down	correct
AFIB.US	Acutus Medical Inc	20260529	0.0001	0.0001	0.0001	0.0001	25336	0.0001
AFRM.US	Affirm Holdings Inc	20260529	73.94	74.63	72.07	73.65	6453800	73.65	down	down	correct
AFYA.US	Afya Limited	20260529	13.93	14.17	13.91	14.01	117600	14.01	up	up	correct
AGEN.US	Agenus Inc	20260529	3.41	3.5	3.3	3.5	613200	3.5	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260529	29.09	30.28	28.5	29.4	1432000	29.4	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20260529	1.33	1.45	1.299	1.41	148800	1.41	up	up	correct
AGNC.US	AGNC Investment Corp	20260529	10.41	10.44	10.36	10.41	14941800	10.2964
AGNCM.US	AGNC Investment Corp	20260529	24.92	25.01	24.92	24.95	5612	24.428	up	up	correct
AGNCN.US	AGNC Investment Corp	20260529	25.77	25.84	25.76	25.79	25700	25.2142	up	up	correct
AGNCO.US	AGNC Investment Corp	20260529	25.6	25.63	25.56	25.57	14300	25.0012	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260529	25.155	25.2	25.13	25.13	52876	24.5772	down	up	incorrect
AGYS.US	Agilysys Inc	20260529	83.23	88.97	82	86.56	612200	86.56	up	up	correct
AHCO.US	AdaptHealth Corp	20260529	10.32	10.39	10.06	10.13	1451900	10.13	down	down	correct
AIHS.US	Senmiao Technology Limited	20260529	1.17	1.19	1.17	1.17	4800	1.17
AIP.US	Arteris Inc. Common Stock	20260529	37.33	37.95	34.88	35.95	1470833	35.95	down	down	correct
AIRG.US	Airgain Inc	20260529	7.19	7.215	6.87	6.97	94400	6.97	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260529	5.57	5.58	5.29	5.38	513000	5.38	down	down	correct
AIRT.US	Air T Inc	20260529	22.5	22.5	22.475	22.475	756	22.475	down	down	correct
AIRTP.US	Air T Inc	20260529	19.5	19.5	19.3	19.3	700	19.3	down	down	correct
AKAM.US	Akamai Technologies Inc	20260529	144.7	149.87	143.26	149.54	5654000	149.54	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20260529	1.04	1.055	1.02	1.02	2702600	1.02	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20260529	20.44	21	20.02	20.74	142000	20.74	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260529	24.98	25.95	15.65	16.43	542500	16.43	down	down	correct
ALCO.US	Alico Inc	20260529	41.65	41.65	40.47	40.65	18920	40.601	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260529	1.74	1.75	1.67	1.75	579500	1.75	up	up	correct
ALEC.US	Alector Inc	20260529	2.15	2.25	2.05	2.16	993192	2.16	up	up	correct
ALF.US	Alfi Inc	20260529	10.86	10.88	10.85	10.85	1422900	10.85	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20260529	51.26	52.8	47.36	47.87	3650300	47.87	down	down	correct
ALGN.US	Align Technology Inc	20260529	173.79	177.66	171.92	174.95	1154900	174.95	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260529	5.94	5.94	5.505	5.7	105700	5.7	down	up	incorrect
ALGT.US	Allegiant Travel Company	20260529	90.73	93.68	89.87	91.61	528600	91.61	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260529	15.73	15.87	15.245	15.32	5093100	15.32	down	down	correct
ALKS.US	Alkermes plc	20260529	40	42.83	39.64	42.19	4269400	42.19	up	up	correct
ALKT.US	Alkami Technology Inc	20260529	17.72	18.26	17.58	18.17	1813900	18.17	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260529	2.16	2.2	2.04	2.17	10289550	2.17	up	down	incorrect
ALLT.US	Allot Ltd	20260529	8	8.18	7.89	8.16	363895	8.16	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260529	302.43	305.68	297.62	301.98	2278000	301.98	down	down	correct
ALOT.US	AstroNova Inc	20260529	15.46	15.99	15.29	15.62	96000	15.62	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260529	44.28	45.6	44.21	45.11	735400	45.11	up	up	correct
ALRS.US	Alerus Financial Corporation	20260529	28.87	29	28.52	28.58	243251	28.3747	down	down	correct
ALT.US	Altimmune Inc	20260529	3.07	3.095	3.02	3.05	2594100	3.05	down	down	correct
ALTO.US	Alto Ingredients Inc	20260529	5.21	5.515	5.12	5.45	3105932	5.45	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260529	1.9	1.975	1.89	1.9	704830	1.9
ALZN.US	Alzamend Neuro Inc. Common Stock	20260529	1.11	1.24	1.11	1.19	70700	1.19	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260529	41.67	41.87	41.41	41.48	121100	41.48	down	down	correct
AMAT.US	Applied Materials Inc	20260529	452.77	460.46	445.7	450.06	8546800	450.06	down	down	correct
AMBA.US	Ambarella Inc	20260529	82.52	85.9	71.05	72.18	7413600	72.18	down	down	correct
AMCX.US	AMC Networks Inc	20260529	9.75	9.86	9.65	9.72	717500	9.72	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260529	520.8	522	503.43	516.1	30803200	516.1	down	down	correct
AMGN.US	Amgen Inc	20260529	336.22	337.51	333.06	336.79	2953800	336.79	up	up	correct
AMKR.US	Amkor Technology Inc	20260529	71.9	73.18	67.57	69.56	5169400	69.4818	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20260529	4.7	4.71	4.19	4.42	4365800	4.42	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260529	19.28	19.46	18.55	18.85	849067	18.85	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260529	7.025	7.87	6.98	7.82	5760800	7.82	up	up	correct
AMRN.US	Amarin Corporation plc	20260529	14.42	14.75	14.35	14.49	44800	14.49	up	up	correct
AMSC.US	American Superconductor Corporation	20260529	51.19	53.37	48.52	50.94	1335600	50.94	down	down	correct
AMSF.US	AMERISAFE Inc	20260529	30.56	30.85	30.31	30.65	244100	30.2548	up	up	correct
AMST.US	Amesite Inc	20260529	1.68	1.7	1.4	1.41	674700	1.41	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260529	22.45	22.75	22.44	22.72	325000	22.72	up	up	correct
AMTX.US	Aemetis Inc	20260529	2.61	2.67	2.503	2.55	925600	2.55	down	up	incorrect
AMZN.US	Amazon.com Inc	20260529	271.29	274.75	269.64	270.64	54749600	270.64	down	down	correct
ANAB.US	AnaptysBio Inc	20260529	57.06	57.375	54.87	55.67	502100	55.67	down	down	correct
ANDE.US	The Andersons Inc	20260529	71.19	71.56	70.05	70.59	396600	70.3836	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260529	0.47	0.47	0.419	0.47	3800	0.47
ANGI.US	Angi Inc	20260529	5.72	6.15	5.61	5.86	2513100	5.86	up	down	incorrect
ANGO.US	AngioDynamics Inc	20260529	11.78	11.81	11.46	11.48	248500	11.48	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260529	14.85	15.79	14.5	14.53	99745	14.53	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260529	80.73	81.3	78.13	78.51	430000	78.51	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260529	2.71	2.79	2.66	2.7	93700	2.7	down	down	correct
ANNX.US	Annexon Inc	20260529	5.37	5.48	5.235	5.42	2176800	5.42	up	up	correct
ANY.US	Sphere 3D Corp	20260529	1.93	1.95	1.875	1.9	182300	1.9	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260529	49.45	49.95	44.66	45.35	939400	45.35	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260529	10.18	10.4202	10.02	10.135	38732	10.135	down	down	correct
APA.US	APA Corporation	20260529	36.16	36.48	35.76	36.43	6197100	36.1754	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260529	10.1446	11.047	10.1446	10.5974	3910	10.5974	up	up	correct
APEI.US	American Public Education Inc	20260529	51.02	51.27	49.24	49.47	410298	49.47	down	down	correct
API.US	Agora Inc	20260529	4.2	4.23	4.01	4.1	484488	4.1	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260529	3.3685	3.3685	3.3685	3.3685	0	3.3685
APM.US	Aptorum Group Limited	20260529	0.082	0.1045	0.0814	0.102	416533	1.02	up	up	correct
APOG.US	Apogee Enterprises Inc	20260529	38.02	39.36	38.02	38.41	363300	38.1441	up	up	correct
APP.US	AppLovin Corporation	20260529	601.47	616.67	580.52	613.09	6243700	613.09	up	up	correct
APPF.US	AppFolio Inc	20260529	159.18	162.5	156.7	161.17	397700	161.17	up	up	correct
APPN.US	Appian Corporation	20260529	22.3	23.52	21.87	23.4	740100	23.4	up	up	correct
APPS.US	Digital Turbine Inc	20260529	8.2	9.26	8.2	8.78	14106000	8.78	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260529	0.93	0.95	0.888	0.893	123800	0.893	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260529	5.05	5.05	4.83	4.91	20700	4.91	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260529	1.45	1.46	1.42	1.4299	1938	1.4299	down	down	correct
APYX.US	Apyx Medical Corporation	20260529	4.13	4.28	3.98	3.995	110600	3.995	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260529	1	1.083	0.945	1.04	65400	1.04	up	up	correct
AQMS.US	Aqua Metals Inc	20260529	4.09	4.27	4	4.22	41700	4.22	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260529	4.02	4.1	3.965	4.02	1322200	4.02
ARAY.US	Accuray Incorporated	20260529	0.4	0.43	0.36	0.38	4899900	0.38	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260529	1.2	1.2	1.06	1.1	6066439	1.1	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260529	0.0738	0.0738	0.0738	0.0738	200927	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260529	3.7	3.88	3.685	3.85	15500	3.85	up	up	correct
ARCB.US	ArcBest Corporation	20260529	132.36	138	129.16	136.69	342400	136.69	up	up	correct
ARCC.US	Ares Capital Corporation	20260529	18.82	19.17	18.76	18.99	6208400	18.5167	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260529	7.89	8.05	7.79	7.92	411100	7.92	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260529	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20260529	6.265	6.3	6.03	6.04	2801600	6.04	down	down	correct
AREC.US	American Resources Corporation	20260529	2.42	2.425	2.2	2.2	3472400	2.2	down	down	correct
ARGX.US	argenx SE	20260529	838.49	841.85	829.6	835.99	192500	835.99	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260529	6.83	6.92	6.73	6.77	1192400	6.77	down	down	correct
ARKO.US	Arko Corp	20260529	7.81	7.87	7.74	7.76	790600	7.76	down	down	correct
ARKR.US	Ark Restaurants Corp	20260529	6.2	6.33	6.2	6.33	1000	6.33	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260529	25.3	25.46	24.82	24.85	263500	24.85	down	up	incorrect
AROW.US	Arrow Financial Corporation	20260529	36.84	37.195	36.69	36.7	41697	36.7	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260529	16.81	17.02	15.92	16.51	475100	16.51	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260529	0.132	0.132	0.132	0.132	57979	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260529	21.45	21.59	21.085	21.46	1629700	21.46	up	up	correct
ARRY.US	Array Technologies Inc	20260529	9.31	9.47	8.9	9.08	4461700	9.08	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260529	1.45	1.5	1.38	1.4	501218	1.4	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260529	32.47	32.755	32.39	32.52	38969	32.52	up	up	correct
ARTW.US	Art's	20260529	2.612	2.67	2.56	2.58	9902	2.58	down	up	incorrect
ARVN.US	Arvinas Inc	20260529	8.8	9.01	8.64	8.98	795900	8.98	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20260529	78.77	78.78	76.5	77.91	1441900	77.91	down	down	correct
ASLE.US	AerSale Corporation	20260529	6.62	6.67	6.505	6.59	287100	6.59	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20260529	27.73	28.52	27.25	27.66	138800	27.66	down	down	correct
ASML.US	ASML Holding N.V	20260529	1633.47	1654.2	1604.86	1612.76	1070357	1612.76	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260529	54.29	54.92	52.55	52.8	1484493	52.6404	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260529	11.17	11.17	10.89	11.01	2300	11.01	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260529	12	12	12	12	100	12
ASPS.US	Altisource Portfolio Solutions S.A	20260529	6.79	6.79	6.445	6.52	13353	6.52	down	down	correct
ASPU.US	Aspen Group Inc	20260529	0.3703	0.3826	0.37	0.37	28557	0.37	down	down	correct
ASRT.US	Assertio Holdings Inc	20260529	27.2173	27.2173	23.4184	23.4579	447923	23.4579	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260529	3.71	3.81	3.68	3.7	2885	3.7	down	down	correct
ASTC.US	Astrotech Corporation	20260529	37.7	68.85	33.95	49.8	29792869	49.8	up	down	incorrect
ASTE.US	Astec Industries Inc	20260529	50.52	50.95	49.76	50.36	138900	50.36	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20260529	5.55	5.77	5.4253	5.62	2165440	5.62	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20260529	0.1001	0.1001	0.1001	0.1001	8780	0.1001
ASTS.US	AST SpaceMobile Inc	20260529	113.46	115.5	105.37	113.41	54954400	113.41	down	down	correct
ASUR.US	Asure Software Inc	20260529	8.77	9.29	8.58	9.25	151000	9.25	up	up	correct
ASYS.US	Amtech Systems Inc	20260529	21.05	21.73	20.15	21.27	376200	21.27	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260529	4.4	4.58	4.39	4.53	6028600	4.53	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260529	4.37	4.471	4.12	4.3	27000	4.3	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260529	7.88	8.01	7.69	7.75	2612700	7.75	down	down	correct
ATER.US	Aterian Inc	20260529	1.16	1.17	1.1	1.1	167400	1.1	down	down	correct
ATEX.US	Anterix Inc	20260529	64.96	64.96	61	64.02	447051	64.02	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260529	4.03	4.12	3.98	4.12	21100	4.12	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260529	85.61	86.54	82.33	86.22	252500	86.22	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260529	25.143	25.15	25.07	25.07	8900	24.692	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260529	24.22	24.24	24.219	24.219	2800	23.742	down	down	correct
ATLO.US	Ames National Corporation	20260529	28.71	29.01	28.65	28.74	57500	28.5	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260529	0.0552	0.0594	0.046	0.0594	4500	0.0594	up	up	correct
ATNI.US	ATN International Inc	20260529	28.19	28.33	27.68	28.16	55000	27.8651	down	up	incorrect
ATOM.US	Atomera Incorporated	20260529	11.12	11.17	9.66	9.98	1466500	9.98	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260529	5.21	5.3	5	5.23	42911	5.23	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260529	11.28	11.333	10.33	10.51	96400	10.51	down	down	correct
ATRC.US	AtriCure Inc	20260529	28.09	28.46	27.63	27.67	722200	27.67	down	down	correct
ATRO.US	Astronics Corporation	20260529	87.92	88.93	85.8599	87.0001	581768	69.4334	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260529	0.2799	0.3	0.25	0.3	2340	0.3	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260529	37.57	37.96	37.55	37.62	933500	37.62	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260529	24.95	25	24.57	25	1200	24.73	up	up	correct
AUDC.US	AudioCodes Ltd	20260529	9.71	9.9	9.68	9.84	134400	9.84	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260529	1.26	1.35	1.245	1.28	203773	1.28	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260529	15.35	15.38	15.03	15.33	1304700	15.33	down	up	incorrect
AUR.US	Aurora Innovation Inc	20260529	7.02	7.7	6.95	7.34	45253100	7.34	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260529	7.5	7.61	7.36	7.47	439029	7.47	down	up	incorrect
AUROW.US	Aurora Innovation Inc	20260529	0.37	0.5987	0.37	0.5	99260	0.5	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260529	1.77	1.885	1.715	1.87	2402565	1.87	up	up	correct
AUUD.US	Auddia Inc	20260529	1.36	1.42	1.32	1.41	479200	1.41	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260529	7.525	7.525	7.145	7.17	1738900	7.17	down	down	correct
AVAV.US	AeroVironment Inc	20260529	216.09	216.28	196.22	207.24	2729800	207.24	down	down	correct
AVGO.US	Broadcom Inc	20260529	432.95	448.9	431.47	446.77	41798400	446.0294	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260529	4.72	4.74	4.462	4.67	318800	4.67	down	up	incorrect
AVNW.US	Aviat Networks Inc	20260529	17.79	17.98	17.48	17.77	178900	17.77	down	down	correct
AVO.US	Mission Produce Inc	20260529	11.36	11.485	11.075	11.14	2322598	11.14	down	down	correct
AVPT.US	Avepoint Inc	20260529	10.29	10.96	10.29	10.91	3464300	10.91	up	up	correct
AVT.US	Avnet Inc	20260529	88.48	88.76	86.3	86.93	1922500	86.6026	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260529	16.085	16.4	15.66	15.95	1075700	15.95	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260529	2.95	3.04	2.81	3.03	1314100	3.03	up	up	correct
AWRE.US	Aware Inc	20260529	1.56	1.61	1.5	1.52	32000	1.52	down	down	correct
AXGN.US	AxoGen Inc	20260529	40.33	40.68	38.7	39.48	840900	39.48	down	down	correct
AXON.US	Axon Enterprise Inc	20260529	437.5	450.74	421.57	448.72	1491200	448.72	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260529	231.53	236.5	230.01	234.48	913900	234.48	up	up	correct
AXTI.US	AXT Inc	20260529	115.45	116	100	103.16	11205900	103.16	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260529	2.23	2.31	2.19	2.29	46100	2.29	up	up	correct
AZN.US	AstraZeneca PLC	20260529	185.99	187.1	184.65	185.67	1499100	185.67	down	down	correct
BAC.US	PQ	20260529	17	17.059	16.99	17	86239	17
BAND.US	Bandwidth Inc	20260529	58.45	65.12	57.48	64.97	1548094	64.97	up	up	correct
BANF.US	BancFirst Corporation	20260529	110.16	110.85	109.26	110.29	173800	109.8086	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260529	26.19	26.19	26.19	26.19	207	25.7391
BANR.US	Banner Corporation	20260529	65.53	65.73	64.88	65	209200	65	down	down	correct
BANX.US	StoneCastle Financial Corp	20260529	19.74	19.84	19.58	19.8	57700	19.4988	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260529	2.741	2.908	2.741	2.9	2900	2.9	up	up	correct
BATRA.US	The Liberty Braves Group	20260529	53.5	54.27	53.5	53.6	62300	53.6	up	up	correct
BATRK.US	The Liberty Braves Group	20260529	50	50.223	49.43	49.6	365000	49.6	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260529	6.42	6.52	6.09	6.13	4086500	6.13	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260529	7.9	7.91	7.69	7.82	74100	7.82	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260529	15.7	15.85	14.9	14.9	7100	14.9	down	down	correct
BBIG.US	Vinco Ventures Inc	20260529	0.0022	0.0022	0.0022	0.0022	832	0.0022
BBIO.US	BridgeBio Pharma Inc	20260529	67.96	68.15	66.14	66.26	3052300	66.26	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260529	1.29	1.34	1.21	1.32	41700	1.32	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20260529	18.4	18.4	17.83	17.93	1239	17.93	down	down	correct
BBSI.US	Barrett Business Services Inc	20260529	32.12	33.36	31.87	32.54	340048	32.54	up	up	correct
BCAB.US	BioAtla Inc	20260529	3.99	4.02	3.8	3.93	33699	3.93	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20260529	10.23	10.45	10.23	10.44	68400	10.44	up	up	correct
BCDA.US	BioCardia Inc	20260529	0.94	0.98	0.91	0.93	101100	0.93	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260529	0.75	0.79	0.72	0.75	4500	0.75
BCML.US	BayCom Corp	20260529	31.09	31.1	30.52	30.8	54200	30.514	down	down	correct
BCOR.US	Blucora Inc	20260529	26.82	26.864	26.82	26.864	600	26.8355	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260529	10.84	10.85	10.84	10.85	2235	10.85	up	up	correct
BCPC.US	Balchem Corporation	20260529	159.56	159.56	156.36	156.73	259600	156.73	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260529	9.05	9.1	8.82	8.91	3232100	8.91	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260529	3.67	3.67	3.48	3.64	144000	3.64	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260529	4.68	4.745	4.602	4.69	162800	4.69	up	up	correct
BDSX.US	Biodesix Inc	20260529	16.24	17.21	15.81	16.32	106800	16.32	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260529	2.305	2.33	2.18	2.22	2165800	2.22	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260529	32.75	33.677	32.12	32.93	1793900	32.93	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260529	0.913	0.918	0.875	0.875	443100	0.875	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260529	0.1351	0.1351	0.1351	0.1351	1300	0.1351
BEEM.US	Beam Global	20260529	1.5	1.53	1.455	1.52	487500	1.52	up	up	correct
BELFA.US	Bel Fuse Inc	20260529	243.19	245.28	233	244.94	254300	244.8774	up	up	correct
BELFB.US	Bel Fuse Inc	20260529	277.05	278.9	263.08	274.52	342500	274.4512	down	down	correct
BFC.US	Bank First Corporation	20260529	140.66	141.88	138.76	139.02	131500	138.4914	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260529	0.878	0.886	0.845	0.886	60500	0.886	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260529	0.063	0.063	0.063	0.063	10000	0.063
BFST.US	Business First Bancshares Inc	20260529	28.2	28.76	28.06	28.48	325000	28.48	up	up	correct
BHF.US	Brighthouse Financial Inc	20260529	62.68	62.9	62.36	62.55	617800	62.55	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260529	16.66	16.6994	16.4399	16.46	80802	16.069	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260529	11.09	11.115	10.92	10.98	84400	10.6913	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260529	12.61	12.67	12.3	12.32	69700	11.9835	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260529	16	16	15.3	15.5	137400	15.0824	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260529	15.32	15.43	15.06	15.17	88700	14.7594	down	down	correct
BIDU.US	Baidu Inc	20260529	133.22	138.64	131.74	135.31	2812200	135.31	up	up	correct
BIIB.US	Biogen Inc	20260529	195.55	198.46	195.11	196	1905400	196	up	up	correct
BILI.US	Bilibili Inc	20260529	17.39	17.64	17.22	17.32	2162300	17.32	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260529	0.425	0.46	0.412	0.446	723800	0.446	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260529	4.2	4.25	4	4.12	307833	4.12	down	down	correct
BIVI.US	BioVie Inc	20260529	1.46	1.47	1.41	1.42	33550	1.42	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260529	2.065	2.196	2.06	2.14	109600	2.14	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260529	46.53	47.99	45.88	47.05	403000	47.05	up	up	correct
BKNG.US	Booking Holdings Inc	20260529	170.29	170.5	167.22	167.43	8488900	167.0102	down	down	correct
BKR.US	Baker Hughes Company	20260529	64.43	65.11	63.78	63.88	14363600	63.88	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260529	15.65	15.89	15.65	15.89	1886	15.6533	up	up	correct
BKYI.US	BIO	20260529	4.66	4.66	4.28	4.52	12500	4.52	down	down	correct
BL.US	BlackLine Inc	20260529	27.46	29.48	27.28	29.4	2182800	29.4	up	up	correct
BLBD.US	Blue Bird Corporation	20260529	70.05	71	67.32	67.77	429100	67.77	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260529	6.18	6.31	5.84	6.29	13874100	6.29	up	up	correct
BLFS.US	BioLife Solutions Inc	20260529	25.16	25.43	24.69	24.92	904600	24.92	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260529	1.18	1.28	1.15	1.22	145544	1.22	up	up	correct
BLKB.US	Blackbaud Inc	20260529	30.62	31.36	30.29	30.69	1408900	30.69	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260529	8.32	8.78	8.23	8.44	2956800	8.44	up	up	correct
BLNK.US	Blink Charging Co	20260529	0.83	0.8401	0.794	0.826	1800547	0.826	down	down	correct
BLRX.US	BioLineRx Ltd	20260529	3.6	3.95	3.46	3.78	106800	3.78	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260529	7.74	8.44	7.64	8.28	2923373	8.28	up	up	correct
BMBL.US	Bumble Inc	20260529	3.28	3.28	3.145	3.17	2805961	3.17	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20260529	1.41	1.42	1.35	1.38	516677	1.38	down	down	correct
BMRA.US	Biomerica Inc	20260529	2.36	2.46	2.36	2.39	6900	2.39	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260529	25.72	26.02	25.72	25.84	58200	25.84	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260529	53.5	57.51	53.5	57.29	5465900	57.29	up	up	correct
BNGO.US	Bionano Genomics Inc	20260529	1.25	1.27	1.22	1.24	183500	1.24	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260529	10.51	10.96	9.01	9.32	36400	9.32	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260529	11.5	11.822	11.38	11.56	82600	11.56	up	up	correct
BNTX.US	BioNTech SE	20260529	94.17	97.44	94.03	95.95	1373400	95.95	up	up	correct
BOKF.US	BOK Financial Corporation	20260529	128.35	128.96	126.72	128.04	295600	128.04	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20260529	5.49	5.49	5.15	5.25	21453	5.25	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260529	1.25	1.28	1.25	1.267	3000	1.267	up	up	correct
BOOM.US	DMC Global Inc	20260529	7.23	7.3	6.78	6.81	556800	6.81	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260529	4.26	4.4	3.8	4.11	238700	4.11	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260529	22.97	23.1	22.9	22.93	12600	22.93	down	down	correct
BOXL.US	Boxlight Corporation	20260529	0.89	0.92	0.8601	0.8801	7255	5.2806	down	down	correct
BPOP.US	Popular Inc	20260529	148.76	150.1	148.42	148.53	508900	148.53	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260529	25.28	25.3794	25.24	25.24	3692	24.9858	down	up	incorrect
BPRN.US	The Bank of Princeton	20260529	36.2	36.25	36.04	36.04	5800	36.04	down	down	correct
BPTH.US	Bio	20260529	0.03	0.04	0.03	0.03	26400	0.03
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260529	17.31	17.49	17.31	17.45	10500	17.059	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260529	13.9	13.97	13.86	13.9	27000	13.541
BPYPO.US	Brookfield Property Partners L.P	20260529	15.46	15.46	15.3	15.4	7400	15.002	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260529	15.798	16.01	15.5	15.53	43100	15.124	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260529	1.71	1.85	1.71	1.73	14744	1.73	up	up	correct
BRID.US	Bridgford Foods Corporation	20260529	7.5	7.87	7.5	7.87	3200	7.87	up	up	correct
BRKR.US	Bruker Corporation	20260529	54.54	58.98	54.36	58.89	6051600	58.8379	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260529	1.26	1.27	1.24	1.27	20700	1.27	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260529	0.48	0.5521	0.41	0.478	18151529	0.478	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260529	23.97	25.71	23.82	25.63	3369600	25.63	up	up	correct
BSBK.US	Bogota Financial Corp	20260529	8.41	8.46	8.4	8.4	10392	8.4	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260529	14.82	14.96	14.46	14.96	34318	14.96	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260529	0.002	0.002	0.001	0.001	362400	0.001	down	up	incorrect
BSRR.US	Sierra Bancorp	20260529	38.11	38.64	37.84	37.98	94200	37.98	down	down	correct
BSVN.US	Bank7 Corp	20260529	44.91	44.91	44.25	44.26	13100	43.9984	down	down	correct
BSY.US	Bentley Systems Incorporated	20260529	32.14	32.74	31.65	32.64	3022200	32.5752	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260529	1.28	1.28	1.16	1.17	1050300	1.17	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260529	1.132	1.18	1.1219	1.13	29015	1.13	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260529	0.199	0.199	0.199	0.199	2828	0.199
BTBT.US	Bit Digital Inc	20260529	2	2.05	1.92	2.02	20204500	2.02	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260529	1.55	1.6	1.5	1.57	454100	1.57	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260529	0.1359	0.1359	0.131	0.131	4273	0.131	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260529	9.14	9.38	9.135	9.18	1058500	9.0694	up	up	correct
BUSE.US	First Busey Corporation	20260529	27.24	27.54	27.24	27.37	672800	27.1293	up	up	correct
BVS.US	Bioventus Inc	20260529	8.86	8.9	8.51	8.51	711400	8.51	down	down	correct
BWAY.US	BrainsWay Ltd	20260529	15.93	15.93	15.44	15.89	68200	15.89	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260529	18.88	19.04	18.86	18.86	71800	18.86	down	down	correct
BWEN.US	Broadwind Inc	20260529	3.63	3.69	3.37	3.51	361158	3.51	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260529	52.31	52.88	52.17	52.32	25750	52.32	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260529	32.71	32.82	31.36	31.53	137454	31.53	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260529	17.36	17.71	17.02	17.31	63200	17.31	down	down	correct
BYFC.US	Broadway Financial Corporation	20260529	9.6	9.6	9.6	9.6	1200	9.6
BYND.US	Beyond Meat Inc	20260529	0.825	0.829	0.785	0.789	34711900	0.789	down	down	correct
BYRN.US	Byrna Technologies Inc	20260529	6.51	6.51	6.23	6.24	448400	6.24	down	down	correct
BYSI.US	BeyondSpring Inc	20260529	1.72	1.77	1.68	1.68	16500	1.68	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260529	13.44	13.715	13.25	13.57	5203500	13.57	up	up	correct
BZUN.US	Baozun Inc	20260529	2.54	2.61	2.52	2.59	254600	2.59	up	up	correct
CAAS.US	China Automotive Systems Inc	20260529	4.66	4.7	4.55	4.65	26900	4.65	down	down	correct
CABA.US	Cabaletta Bio Inc	20260529	3.8	3.89	3.66	3.78	2536100	3.78	down	down	correct
CAC.US	Camden National Corporation	20260529	49.86	50.31	49.67	50.03	132900	49.6397	up	up	correct
CACC.US	Credit Acceptance Corporation	20260529	560.8	579.8	558.5	573.64	239100	573.64	up	up	correct
CADCX.US	CADCX	20260529	23.92	23.92	23.92	23.92	0	23.7696
CADEX.US	CADEX	20260529	24.01	24.01	24.01	24.01	0	23.8415
CADFX.US	CION Ares Diversified Credit Fund W	20260529	24.27	24.27	24.27	24.27	0	24.1034
CADL.US	Candel Therapeutics Inc. Common Stock	20260529	8.09	8.4199	8.09	8.3	1366204	8.3	up	up	correct
CADSX.US	CADSX	20260529	24.13	24.13	24.13	24.13	0	23.9705
CADUX.US	CADUX	20260529	24.23	24.23	24.23	24.23	0	24.0534
CADWX.US	CADWX	20260529	24.08	24.08	24.08	24.08	0	23.9145
CAKE.US	The Cheesecake Factory Incorporated	20260529	64.11	67.14	63.76	66.04	1102700	66.04	up	up	correct
CALA.US	Calithera Biosciences Inc	20260529	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260529	75.92	76.55	74.68	74.72	1121700	74.72	down	down	correct
CAMP.US	CalAmp Corp	20260529	4.5	4.5	4.27	4.39	50900	4.39	down	up	incorrect
CAMT.US	Camtek Ltd	20260529	176.03	176.68	169.19	171.66	302900	171.66	down	down	correct
CAN.US	Canaan Inc	20260529	0.412	0.428	0.401	0.413	9418900	0.413	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260529	30.25	30.52	29.54	29.96	841100	29.96	down	down	correct
CAR.US	Avis Budget Group Inc	20260529	176.13	181.31	171.25	175.84	1607400	175.84	down	down	correct
CARE.US	Carter Bankshares Inc	20260529	27.01	27.34	26.82	27.3	326400	27.3	up	down	incorrect
CARG.US	CarGurus Inc	20260529	30.46	30.77	29.84	29.86	2407900	29.86	down	down	correct
CARV.US	Carver Bancorp Inc	20260529	1.5	1.6	1.5	1.6	1486	1.6	up	up	correct
CASH.US	Meta Financial Group Inc	20260529	81.84	82.8	81.84	82.24	146200	82.1896	up	up	correct
CASS.US	Cass Information Systems Inc	20260529	46.29	46.89	45.93	46.03	104800	45.7171	down	down	correct
CASY.US	Casey's General Stores Inc	20260529	777.54	784.29	754.09	767.14	1061400	767.14	down	down	correct
CATY.US	Cathay General Bancorp	20260529	57.22	57.95	57.17	57.66	445300	57.66	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20260529	19.69	19.9	19.65	19.8	185400	19.8	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260529	0.82	0.84	0.8	0.8	88900	0.8	down	down	correct
CBFV.US	CB Financial Services Inc	20260529	35.33	36.23	35.33	35.84	5115	35.84	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260529	21.4	22.52	20.04	20.65	419800	20.65	down	down	correct
CBNK.US	Capital Bancorp Inc	20260529	31.48	32.5	31.48	31.92	48200	31.92	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260529	345.07	347.24	327.69	333.56	2573600	333.56	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260529	34.13	34.68	33.64	33.82	978300	33.6544	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20260529	51.79	52.45	51.69	52.22	994900	51.9462	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260529	11.38	11.565	11.37	11.41	148800	11.0642	up	up	correct
CCB.US	Coastal Financial Corporation	20260529	70.56	71.22	69.68	71.18	123778	71.18	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260529	46.23	46.2725	45.59	45.64	115067	45.37	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260529	3.66	4.575	3.66	4.37	5887400	4.37	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260529	25.38	25.55	25.15	25.52	81600	25.1268	up	up	correct
CCEL.US	Cryo	20260529	3.33	3.5	2.97	3.37	8200	3.37	up	up	correct
CCEP.US	Coca	20260529	91.71	92.06	90.52	90.69	2679400	90.69	down	down	correct
CCLFX.US	CCLFX	20260529	10.42	10.42	10.42	10.42	0	10.1855
CCNE.US	CNB Financial Corporation	20260529	30.74	31.14	30.65	30.67	520100	30.48	down	down	correct
CCNEP.US	CNB Financial Corporation	20260529	24.82	24.82	24.76	24.79	2300	24.79	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20260529	19.02	19.26	17.18	17.76	2002100	17.76	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260529	13.08	13.1	13.06	13.09	437000	13.09	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260529	32	34.883	32	34.35	186700	34.35	up	up	correct
CCXI.US	ChemoCentryx Inc	20260529	10.28	10.29	10.22	10.22	181000	10.22	down	down	correct
CD.US	Chindata Group Holdings Limited	20260529	8.65	8.84	7.86	8.23	136400	8.23	down	down	correct
CDLX.US	Cardlytics Inc	20260529	0.701	0.716	0.675	0.675	53780	6.75	down	down	correct
CDNA.US	CareDx Inc	20260529	22.66	23.095	22.29	22.82	685300	22.82	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20260529	375	378.04	372.28	374.93	3184200	374.93	down	down	correct
CDW.US	CDW Corporation	20260529	119.18	125.92	118.98	125.45	4794500	125.45	up	down	incorrect
CDXS.US	Codexis Inc	20260529	2.76	2.85	2.71	2.77	995800	2.77	up	up	correct
CDZI.US	Cadiz Inc	20260529	4.71	5.185	4.68	4.88	3063038	4.88	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260529	21.325	22.49	21.325	22.49	26300	21.9487	up	up	correct
CEDAX.US	CEDAX	20260529	21.66	21.66	21.66	21.66	0	21.3894
CEDTX.US	CEDTX	20260529	21.5	21.5	21.5	21.5	0	21.2576
CELC.US	Celcuity Inc	20260529	131.09	134.97	126.77	132.88	1419200	132.88	up	up	correct
CELH.US	Celsius Holdings Inc	20260529	33.4	33.49	32.57	33.27	10062300	33.27	down	down	correct
CELU.US	Celularity Inc	20260529	1.02	1.04	0.9787	1.01	74616	1.01	down	down	correct
CELUW.US	Celularity Inc	20260529	0.0064	0.0064	0.0064	0.0064	100	0.0064
CENQW.US	CENAQ Energy Corp. Warrant	20260529	0.0322	0.0322	0.0211	0.0286	237191	0.0286	down	down	correct
CENT.US	Central Garden & Pet Company	20260529	38.875	39.29	38.46	38.48	74605	38.48	down	down	correct
CENTA.US	Central Garden & Pet Company	20260529	34.75	34.86	34.07	34.13	329100	34.13	down	down	correct
CENX.US	Century Aluminum Company	20260529	68.37	68.8	63.78	65.97	2871900	65.97	down	down	correct
CERS.US	Cerus Corporation	20260529	2.9	3.13	2.88	3.04	3291700	3.04	up	up	correct
CERT.US	Certara Inc	20260529	5.72	6.04	5.61	5.82	4005900	5.82	up	up	correct
CETX.US	Cemtrex Inc	20260529	0.9176	0.9695	0.9056	0.93	27916	9.3	up	up	correct
CEVA.US	CEVA Inc	20260529	42.15	42.15	39.68	39.98	949200	39.98	down	up	incorrect
CFBK.US	CF Bankshares Inc	20260529	28.94	29.12	28.52	28.52	59400	28.4391	down	down	correct
CFFI.US	C&F Financial Corporation	20260529	73.75	73.75	73.75	73.75	3573	73.2915
CFFN.US	Capitol Federal Financial Inc	20260529	7.79	7.82	7.73	7.77	696300	7.77	down	down	correct
CG.US	The Carlyle Group Inc	20260529	45.04	46.43	44.92	45.43	4778300	45.43	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260529	16.65	16.73	16.55	16.55	22000	16.55	down	down	correct
CGBD.US	TCG BDC Inc	20260529	10.94	11.08	10.795	10.81	672100	10.4616	down	down	correct
CGC.US	Canopy Growth Corporation	20260529	1.122	1.125	1.07	1.09	7764300	1.09	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260529	22.3	22.3	22.3	22.3	0	21.9071
CGEM.US	Cullinan Oncology Inc	20260529	15.19	16.72	15	16.44	1877000	16.44	up	up	correct
CGEN.US	Compugen Ltd	20260529	2.77	2.77	2.63	2.63	373865	2.63	down	down	correct
CGNT.US	Cognyte Software Ltd	20260529	10.66	11.61	10.62	11.57	952902	11.57	up	up	correct
CGNX.US	Cognex Corporation	20260529	66.22	66.68	64.09	65.85	2676000	65.85	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260529	14	14.09	13.97	14.05	28100	13.8715	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260529	1.18	1.2	1.13	1.18	680100	1.18
CHCI.US	Comstock Holding Companies Inc	20260529	15.74	15.74	15.11	15.24	4800	15.24	down	down	correct
CHCO.US	City Holding Company	20260529	124.54	125.5	123.81	124.31	128600	123.5039	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260529	87.99	89.37	86.98	87.21	937800	87.21	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260529	77.85	78.36	76.26	76.54	354300	76.54	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260529	12.67	12.81	12.67	12.77	150300	12.5834	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260529	131.52	135.58	131.06	135.05	2192400	135.05	up	up	correct
CHMG.US	Chemung Financial Corporation	20260529	69.62	69.85	68.49	68.68	41100	68.3523	down	down	correct
CHNR.US	China Natural Resources Inc	20260529	3.97	4.1	3.97	4.09	6600	4.09	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260529	1.65	1.675	1.58	1.59	1531400	1.59	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20260529	174.28	179.49	174.16	178.65	2720900	178.0403	up	down	incorrect
CHSCL.US	CHS Inc	20260529	25.785	25.9	25.75	25.75	50537	25.2834	down	up	incorrect
CHSCM.US	CHS Inc	20260529	25.13	25.1499	24.89	24.91	49679	24.4904	down	down	correct
CHSCN.US	CHS Inc	20260529	25.25	25.2999	25.04	25.09	60444	24.6471	down	down	correct
CHSCO.US	CHS Inc	20260529	26.3	26.325	26.11	26.15	46919	25.6617	down	down	correct
CHSCP.US	CHS Inc	20260529	27.71	27.7792	27.5	27.51	32251	27.018	down	down	correct
CHTR.US	Charter Communications Inc	20260529	145.79	145.8	140.9	144.05	3831300	144.05	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260529	9.06	9.15	9.06	9.12	302400	9.0055	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260529	13.21	13.26	13.13	13.2	135600	13.0016	down	down	correct
CIFR.US	Cipher Mining Inc	20260529	24.36	24.38	22.57	23.65	17095472	23.65	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260529	95.32	95.84	94.01	94.36	191400	94.2074	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260529	159.17	160.05	157.14	157.42	835900	156.562	down	down	correct
CIVB.US	Civista Bancshares Inc	20260529	25.77	25.97	25.49	25.9	109400	25.9	up	up	correct
CIZN.US	Citizens Holding Company	20260529	9.5	9.51	9.5	9.51	600	9.51	up	up	correct
CLAR.US	Clarus Corporation	20260529	3.09	3.1	3.03	3.07	116800	3.07	down	up	incorrect
CLBK.US	Columbia Financial Inc	20260529	20.06	20.31	20.06	20.13	350160	9.15	up	up	correct
CLBT.US	Cellebrite DI	20260529	13.36	14.809	13.36	14.73	4599300	14.73	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260529	31.79	32	31.09	31.43	494700	31.43	down	down	correct
CLFD.US	Clearfield Inc	20260529	47.51	47.51	43.89	47.22	439700	47.22	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260529	0.42	0.443	0.4	0.402	150100	0.402	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260529	4.39	4.69	4.27	4.63	58000	4.63	up	up	correct
CLLS.US	Cellectis S.A	20260529	3.62	3.63	3.52	3.52	53500	3.52	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260529	35.39	35.71	34.74	35.47	909300	35.47	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260529	2.05	2.08	2.03	2.04	883600	2.04	down	down	correct
CLNN.US	Clene Inc	20260529	6.62	6.7	6.44	6.56	76700	6.56	down	down	correct
CLOV.US	Clover Health Investments Corp	20260529	4.13	4.195	3.88	3.98	10163886	3.98	down	down	correct
CLPS.US	CLPS Incorporation	20260529	0.9	0.9	0.9	0.9	19900	0.9
CLPT.US	ClearPoint Neuro Inc	20260529	13.08	13.36	12.01	12.67	1598300	12.67	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20260529	2.98	3.26	2.95	3.14	277613	3.14	up	down	incorrect
CLRO.US	ClearOne Inc	20260529	3.32	3.35	3.08	3.25	5500	3.25	down	down	correct
CLSK.US	CleanSpark Inc	20260529	18.05	18.34	17.08	18.29	22426600	18.29	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260529	15.92	15.92	15.92	15.92	400	15.92
CLVR.US	Clever Leaves Holdings Inc	20260529	0.0008	0.0008	0.0008	0.0008	0	0.0008
CLWT.US	Euro Tech Holdings Company Limited	20260529	1.24	1.24	1.22	1.22	525	1.22	down	down	correct
CMBM.US	Cambium Networks Corporation	20260529	0.45	0.45	0.31	0.3301	9127	0.3301	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20260529	16.11	16.36	15.9	15.96	323700	15.96	down	up	incorrect
CMCSA.US	Comcast Corporation	20260529	25.05	25.05	24.78	24.87	50671300	24.5357	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260529	4.85	5.36	4.33	4.54	105200	4.54	down	down	correct
CME.US	CME Group Inc	20260529	277.05	279.82	272.28	273.54	6459800	272.129	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260529	2.06	2.09	1.96	2	71600	2	down	up	incorrect
CMPR.US	Cimpress plc	20260529	98.66	99.62	98.01	98.56	189000	98.56	down	down	correct
CMPS.US	COMPASS Pathways plc	20260529	11.885	13.1	11.8	13.06	4559882	13.06	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260529	2.43	2.47	2.29	2.38	6051262	2.38	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260529	5.75	5.75	5.34	5.62	623800	5.62	down	down	correct
CNDT.US	Conduent Incorporated	20260529	1.78	1.78	1.685	1.73	1067700	1.73	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260529	0.74	0.74	0.67	0.67	6100	0.67	down	down	correct
CNEY.US	CN Energy Group. Inc	20260529	1.56	1.6	0.94	1	1107600	1	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260529	29.88	30.28	29.72	30.07	430000	30.07	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260529	24.86	24.98	24.7	24.81	10300	24.81	down	down	correct
CNRLX.US	CNRLX	20260529	16.71	16.71	16.71	16.71	0	16.71
CNROX.US	CNROX	20260529	4.68	4.68	4.68	4.68	0	4.3751
CNSP.US	CNS Pharmaceuticals Inc	20260529	4.88	5.44	4.85	5.44	24700	5.44	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260529	39.77	39.825	39.72	39.76	922345	39.76	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260529	2.4	2.52	2.3	2.49	267185	2.49	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260529	2.83	2.87	2.735	2.85	552100	2.85	up	up	correct
CNTY.US	Century Casinos Inc	20260529	1.35	1.4	1.349	1.36	46599	1.36	up	up	correct
CNXC.US	Concentrix Corporation	20260529	26.54	28.46	26.28	28.29	2011900	27.8258	up	up	correct
CNXN.US	PC Connection Inc	20260529	68.22	70.01	67.17	69.59	144500	69.59	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260529	77.4	77.4	74.6	75.13	1167500	75.13	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260529	1.13	1.14	1.1	1.12	101600	1.12	down	down	correct
CODA.US	Coda Octopus Group Inc	20260529	12.94	12.96	12.36	12.54	86600	12.54	down	down	correct
CODX.US	Co	20260529	11.31	13.53	8.1	8.53	3382180	8.53	down	down	correct
COF.US	PN	20260529	15.85	15.93	15.71	15.73	71252	15.73	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260529	31.22	31.59	31.22	31.4	77731	31.1204	up	up	correct
COGT.US	Cogent Biosciences Inc	20260529	35.52	35.52	34.515	34.96	2948790	34.96	down	down	correct
COHR.US	Coherent Inc	20260529	375.65	378.27	343.51	361.47	11073100	361.47	down	down	correct
COHU.US	Cohu Inc	20260529	54.45	55.13	51.93	52.75	2088300	52.75	down	down	correct
COIN.US	Coinbase Global Inc	20260529	180.23	191.83	178.85	189.03	10249800	189.03	up	up	correct
COKE.US	Coca	20260529	174.04	175.87	172.51	173.26	502200	173.0173	down	down	correct
COLB.US	Columbia Banking System Inc	20260529	29.27	29.81	29.05	29.64	3481800	29.64	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260529	33.23	33.62	33	33.61	489996	33.61	up	up	correct
COLM.US	Columbia Sportswear Company	20260529	67.56	67.56	66.02	66.18	674500	66.18	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20260529	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	20260529	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260529	8.26	9.321	8.21	9.126	69900	9.0822	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260529	68.57	69.62	68.04	69.49	774700	69.49	up	up	correct
COST.US	Costco Wholesale Corporation	20260529	986.57	998.82	945.45	956.32	7034527	954.802	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260529	15.78	15.84	15.52	15.84	4373	15.7718	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260529	5.98	6.27	5.98	6.15	47891	4.8534	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260529	0.3	0.309	0.291	0.309	4470	3.09	up	up	correct
CPRDX.US	CPRDX	20260529	11.28	11.28	11.28	11.28	0	11.2155
CPREX.US	CPREX	20260529	11.28	11.28	11.28	11.28	0	11.2135
CPRSX.US	CPRSX	20260529	11.3	11.3	11.3	11.3	0	11.2434
CPRT.US	Copart Inc	20260529	33.12	33.55	32.73	32.77	16921100	32.77	down	down	correct
CPRTX.US	CPRTX	20260529	11.27	11.27	11.27	11.27	0	11.2134
CPRX.US	Catalyst Pharmaceuticals Inc	20260529	31.29	31.34	31.23	31.23	2605200	31.23	down	down	correct
CPSH.US	CPS Technologies Corporation	20260529	10.35	10.4	8.95	9.02	5033200	9.02	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260529	9.75	9.86	9.75	9.86	9900	9.86	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260529	12.97	13.06	12.9	13.05	41700	12.771	up	up	correct
CRAI.US	CRA International Inc	20260529	148.16	149.24	138.59	138.75	141500	138.75	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260529	7.86	8.1	7.65	7.91	1056000	7.91	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260529	2.33	2.4	2.27	2.36	1394446	2.36	up	up	correct
CRCT.US	Cricut Inc	20260529	4.11	4.205	4.11	4.15	777300	4.0561	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260529	1.87	1.91	1.82	1.9	783800	1.9	up	up	correct
CRDFX.US	CRDFX	20260529	22.3	22.3	22.3	22.3	0	21.7177
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260529	22.3	22.3	22.3	22.3	0	21.865
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260529	1.29	1.3	1.21	1.22	335400	1.22	down	down	correct
CRDLX.US	CRDLX	20260529	22.29	22.29	22.29	22.29	0	21.8831
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260529	22.3	22.3	22.3	22.3	0	21.8781
CREDX.US	CREDX	20260529	8.03	8.03	8.03	8.03	0	7.9697
CREG.US	China Recycling Energy Corporation	20260529	0.3	0.34	0.27	0.29	4528250	2.9	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260529	11.95	12.03	11.7	11.91	436900	11.91	down	down	correct
CREX.US	Creative Realities Inc	20260529	3.57	3.82	3.55	3.68	64000	3.68	up	up	correct
CRIS.US	Curis Inc	20260529	0.53	0.57	0.5	0.57	18115	11.4	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260529	0.15	0.15	0.15	0.15	0	0.15
CRMD.US	CorMedix Inc	20260529	8.41	8.48	8.26	8.44	1041300	8.44	up	up	correct
CRMT.US	America's Car	20260529	12.87	13.1	12.2	12.29	69200	12.29	down	down	correct
CRNC.US	Cerence Inc	20260529	11.89	13.278	11.603	12.86	1944100	12.86	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260529	2.87	2.935	2.8201	2.89	799547	2.89	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260529	35.78	36.23	34.79	35.55	1931200	35.55	down	up	incorrect
CRON.US	Cronos Group Inc	20260529	2.84	2.88	2.801	2.84	1337800	2.84
CROX.US	Crocs Inc	20260529	118.12	120.3	117.27	118.67	1153200	118.67	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260529	56.38	56.394	54.27	56.18	1931800	56.18	down	up	incorrect
CRSR.US	Corsair Gaming Inc	20260529	11.92	12.785	11.24	12.14	10547300	12.14	up	down	incorrect
CRTO.US	Criteo S.A	20260529	18.51	18.713	18.23	18.25	395200	18.25	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20260529	175.7	177.12	168.49	169.95	715700	169.95	down	down	correct
CRVL.US	CorVel Corporation	20260529	61.64	62.49	60.41	61.75	235400	61.75	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260529	12.56	12.84	12.01	12.41	3398800	12.41	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260529	677.4352	731.49	674.94	731	19281816	182.75	up	up	correct
CRWS.US	Crown Crafts Inc	20260529	2.91	2.93	2.86	2.87	64200	2.7897	down	down	correct
CSBR.US	Champions Oncology Inc	20260529	5.92	5.92	5.84	5.84	12300	5.84	down	down	correct
CSCO.US	Cisco Systems Inc	20260529	117.82	121.43	117.01	120.42	42179300	119.9712	up	up	correct
CSGP.US	CoStar Group Inc	20260529	32.65	32.94	31.86	32.2	7788800	32.2	down	down	correct
CSIQ.US	Canadian Solar Inc	20260529	20.26	21.46	18.47	18.99	3022700	18.99	down	down	correct
CSPI.US	CSP Inc	20260529	9.68	10.1	9.55	9.89	22300	9.89	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260529	20.64	20.75	20.605	20.67	194473	20.4077	up	up	correct
CSTE.US	Caesarstone Ltd	20260529	1.83	1.885	1.8001	1.86	40990	1.86	up	up	correct
CSTL.US	Castle Biosciences Inc	20260529	21.99	22.14	20.99	21.08	358600	21.08	down	down	correct
CSWC.US	Capital Southwest Corporation	20260529	23.32	23.43	23.13	23.22	683400	22.7842	down	down	correct
CSX.US	CSX Corporation	20260529	45.5	45.92	44.91	45.26	26469300	45.26	down	down	correct
CTAS.US	Cintas Corporation	20260529	171.6	173	170.32	171.26	4257500	171.26	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260529	66.66	67.28	66.57	66.86	91300	66.3622	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260529	4.12	4.3051	4.0901	4.19	1029922	4.19	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260529	3.71	3.71	3.54	3.6	2626100	3.6	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20260529	41.12	41.49	40.46	40.82	2340400	40.4266	down	down	correct
CTRM.US	Castor Maritime Inc	20260529	1.85	1.95	1.83	1.9	38500	1.9	up	up	correct
CTRN.US	Citi Trends Inc	20260529	49.82	49.92	44.61	46.01	188400	46.01	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260529	54.01	56.14	53.15	55.76	14747300	55.76	up	up	correct
CTSO.US	Cytosorbents Corporation	20260529	0.49	0.505	0.462	0.491	67400	0.491	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260529	0.64	0.682	0.64	0.655	380100	0.655	up	up	correct
CUE.US	Cue Biopharma Inc	20260529	22.98	22.98	20.77	21.9	87631	21.9	down	down	correct
CUEN.US	Cuentas Inc	20260529	0.2677	0.2677	0.2677	0.2677	247	0.2677
CULL.US	Cullman Bancorp Inc. Common Stock	20260529	15.0526	15.15	15.0526	15.15	300	15.15	up	up	correct
CURI.US	CuriosityStream Inc	20260529	2.85	2.91	2.79	2.86	615600	2.7847	up	up	correct
CVBF.US	CVB Financial Corp	20260529	20.44	20.57	20.29	20.36	1780100	20.1763	down	down	correct
CVCO.US	Cavco Industries Inc	20260529	533.51	554.7	533.08	536.52	209000	536.52	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20260529	5.24	5.28	5.05	5.15	260700	5.15	down	up	incorrect
CVGW.US	Calavo Growers Inc	20260529	26.09	26.09	26.09	26.09	0	26.09
CVLG.US	Covenant Logistics Group Inc	20260529	39.35	39.86	39.07	39.7	185900	39.6357	up	up	correct
CVLT.US	Commvault Systems Inc	20260529	111.58	119.49	109.51	118.75	1050100	118.75	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260529	5.62	5.77	5.52	5.58	162500	5.58	down	down	correct
CVV.US	CVD Equipment Corporation	20260529	5.88	6.09	5.61	5.96	77300	5.96	up	up	correct
CWBC.US	Community West Bancshares	20260529	24	24.29	23.95	24.01	231600	24.01	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260529	30.14	30.4799	29.97	30.18	54803	30.0368	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20260529	83.64	83.71	80.91	82.17	865300	82.17	down	down	correct
CXDO.US	Crexendo Inc	20260529	10.1	10.2	9.7	9.88	583700	9.88	down	down	correct
CYAN.US	Cyanotech Corporation	20260529	0.37	0.37	0.37	0.37	300	0.37
CYCN.US	Cyclerion Therapeutics Inc	20260529	3.244	3.28	3.15	3.15	35100	3.15	down	down	correct
CYPS.US	Cyclo3pss Corporation	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260529	15.22	15.85	15.02	15.69	1636900	15.69	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260529	76.67	77.11	75.66	76.76	1844600	76.76	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260529	21.08	21.28	20.95	21.06	102400	21.06	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20260529	29.015	29.11	28.915	29.05	17194600	29.05	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260529	20.51	20.61	20	20.4	32500	20.4	down	down	correct
DAKT.US	Daktronics Inc	20260529	20.7	20.84	20.37	20.68	394100	20.68	down	down	correct
DARE.US	Daré Bioscience Inc	20260529	2.3	2.32	2.2	2.23	170200	2.23	down	down	correct
DBGI.US	Digital Brands Group Inc	20260529	0.0122	0.0125	0.0114	0.0121	2001200	0.484	down	down	correct
DBVT.US	DBV Technologies S.A	20260529	18.75	19.81	18.64	19.1	270300	19.1	up	up	correct
DBX.US	Dropbox Inc	20260529	26.43	27.17	26	26.88	6040000	26.88	up	up	correct
DCBO.US	Docebo Inc	20260529	18.17	18.72	17.9801	18.28	172999	18.28	up	up	correct
DCGO.US	DocGo Inc	20260529	0.657	0.66	0.626	0.658	336000	0.658	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260529	37.08	37.99	36.89	37.42	256700	37.1927	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260529	18.58	18.65	18	18.23	32840	18.23	down	down	correct
DCTH.US	Delcath Systems Inc	20260529	10.91	11.115	10.64	10.78	421700	10.78	down	up	incorrect
DDOG.US	Datadog Inc	20260529	234	249.807	228.5	247.35	9416200	247.35	up	up	correct
DFH.US	Dream Finders Homes Inc	20260529	15.5	16.15	15.46	15.46	609906	15.46	down	down	correct
DGICA.US	Donegal Group Inc	20260529	17.14	17.15	16.96	16.97	162800	16.97	down	down	correct
DGICB.US	Donegal Group Inc	20260529	19	19.15	19	19.15	146	19.15	up	up	correct
DGII.US	Digi International Inc	20260529	67.84	68.29	65.55	66.8	450400	66.8	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260529	0.895	0.97	0.841	0.931	574400	0.931	up	up	correct
DHC.US	Diversified Healthcare Trust	20260529	8.54	8.58	8.2	8.32	3760300	8.3109	down	down	correct
DHCNI.US	DHCNI	20260529	18.19	18.38	18.19	18.2	10600	17.8497	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260529	19.1	19.1	18.8385	18.94	18887	18.94	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260529	4.67	4.71	4.51	4.52	132300	4.52	down	down	correct
DIOD.US	Diodes Incorporated	20260529	111	114	104.25	105.32	1168800	105.32	down	down	correct
DJCO.US	Daily Journal Corporation	20260529	519.5	519.5	500.6	517.12	39300	517.12	down	down	correct
DKNG.US	DraftKings Inc	20260529	24.49	24.715	23.54	24.49	34297500	24.49
DLHC.US	DLH Holdings Corp	20260529	5.6	5.62	5.6	5.61	6400	5.61	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260529	11.8	11.94	11.67	11.86	1968224	11.86	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260529	1.26	1.28	1.16	1.23	30300	1.23	down	down	correct
DLTH.US	Duluth Holdings Inc	20260529	3.56	3.65	3.311	3.35	108500	3.35	down	down	correct
DLTR.US	Dollar Tree Inc	20260529	111.01	116.88	110.04	116.44	7395800	116.44	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260529	6.08	6.4411	5.985	5.99	214600	5.99	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260529	26.75	27.28	26.75	27.08	113884	27.08	up	up	correct
DMRC.US	Digimarc Corporation	20260529	14.91	15.125	13.81	14.7	389564	14.7	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260529	20.845	21.18	20.84	21.04	1699800	21.04	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260529	3.64	3.68	3.49	3.52	3119300	3.52	down	down	correct
DOCU.US	DocuSign Inc	20260529	50.15	53.36	49.838	52.52	5531000	52.52	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260529	1.05	1.06	0.9969	1.03	9400	1.03	down	down	correct
DOMO.US	Domo Inc	20260529	3.93	4.255	3.925	4.17	936000	4.17	up	up	correct
DORM.US	Dorman Products Inc	20260529	125.05	126	123.43	123.92	340300	123.92	down	down	correct
DOX.US	Amdocs Limited	20260529	61.74	63.22	61.25	62.97	1545000	62.2736	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260529	5.07	5.26	5.013	5.24	20600	5.24	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260529	7.98	7.98	7.07	7.47	4852710	7.47	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260529	17.01	17.12	16.3	16.989	8300	15.4548	down	up	incorrect
DRIO.US	DarioHealth Corp	20260529	7.69	7.75	7.4394	7.75	8063	7.75	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260529	1.35	1.35	1.28	1.3	56000	1.3	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260529	0.0183	0.0183	0.0183	0.0183	0	0.0183
DRVN.US	Driven Brands Holdings Inc	20260529	14.21	14.21	13.81	13.84	813300	13.84	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260529	10	10.01	9.99	9.99	43500	9.99	down	down	correct
DSGN.US	Design Therapeutics Inc	20260529	10.71	10.807	10.33	10.48	1595100	10.48	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260529	72	74.94	71.27	73.77	677400	73.77	up	up	correct
DSP.US	Viant Technology Inc	20260529	11.61	12.805	11.37	12.72	490745	12.72	up	down	incorrect
DSWL.US	Deswell Industries Inc	20260529	3.47	3.47	3.35	3.35	3800	3.0903	down	down	correct
DTIL.US	Precision BioSciences Inc	20260529	6.99	7.13	6.68	6.97	266200	6.97	down	down	correct
DTSS.US	Datasea Inc	20260529	0.7789	0.8691	0.7789	0.843	213650	0.843	up	up	correct
DTST.US	Data Storage Corporation	20260529	3.66	3.73	3.66	3.73	19900	3.73	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260529	1.12	1.2	1.07	1.11	190000	1.11	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260529	108.5	114.33	106.51	111.36	1305300	111.36	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260529	14.76	14.832	13.27	13.5	834855	13.5	down	down	correct
DWSN.US	Dawson Geophysical Company	20260529	3.77	3.92	3.63	3.89	35700	3.89	up	up	correct
DXCM.US	DexCom Inc	20260529	72.89	73.83	72.5	73.74	9260400	73.74	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260529	0.73	0.74	0.72	0.73	117800	0.73
DXPE.US	DXP Enterprises Inc	20260529	148.93	149.81	144.6	145.06	164000	145.06	down	down	correct
DXYN.US	The Dixie Group Inc	20260529	0.4312	0.4312	0.4	0.4	18255	0.4	down	down	correct
DYAI.US	Dyadic International Inc	20260529	0.73	0.83	0.7	0.81	803800	0.81	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260529	18.65	19.61	18.65	19.33	1502500	19.33	up	up	correct
EA.US	Electronic Arts Inc	20260529	201.15	202.11	201.07	201.72	5220800	201.72	up	up	correct
EBAY.US	eBay Inc	20260529	111.02	111.54	108.07	109.27	9512700	109.27	down	down	correct
EBC.US	Eastern Bankshares Inc	20260529	19.81	19.95	19.67	19.73	2091300	19.5827	down	down	correct
EBET.US	Esports Technologies Inc	20260529	0.0001	0.0001	0.0001	0.0001	4445	0.0001
EBMT.US	Eagle Bancorp Montana Inc	20260529	22.51	22.51	22.19	22.19	55000	22.19	down	down	correct
EBON.US	Ebang International Holdings Inc	20260529	2	2.332	2	2.14	13500	2.14	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260529	126.26	129.38	121.26	129.19	8609900	129.19	up	up	correct
ECOR.US	electroCore Inc	20260529	9.19	10.27	9.08	9.76	347000	9.76	up	up	correct
ECPG.US	Encore Capital Group Inc	20260529	80.3	80.99	79.43	79.93	285200	79.93	down	down	correct
EDAP.US	EDAP TMS S.A	20260529	4.46	4.47	4.27	4.32	55872	4.32	down	down	correct
EDIT.US	Editas Medicine Inc	20260529	3.41	3.5	3.24	3.46	3910800	3.46	up	up	correct
EDRY.US	EuroDry Ltd	20260529	22.87	23.3	22.12	22.99	14162	22.99	up	up	correct
EDSA.US	Edesa Biotech Inc	20260529	7.75	7.79	7.19	7.22	246600	7.22	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260529	1.01	1.01	1	1	1200	1	down	down	correct
EDUC.US	Educational Development Corporation	20260529	1.43	1.48	1.4	1.46	329000	1.46	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260529	70.38	73.57	70.38	72.48	787100	72.48	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260529	2.88	5.36	2.8	3.22	3796700	3.22	up	up	correct
EFOI.US	Energy Focus Inc	20260529	3.74	3.83	3.65	3.67	47313	3.67	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260529	60.25	60.84	59.9	60.61	203551	60.289	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20260529	0.0006	0.0006	0.0006	0.0006	3523	0.0006
EGAN.US	eGain Corporation	20260529	7.48	7.66	7.31	7.43	407866	7.43	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20260529	26.94	27.45	26.94	27.29	328500	27.29	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260529	31.2868	31.2868	31.2868	31.2868	120	31.1321
EGRX.US	Eagle Pharmaceuticals Inc	20260529	0.575	0.575	0.575	0.575	0	0.575
EH.US	EHang Holdings Limited	20260529	10.26	10.26	9.85	10.16	1234100	10.16	down	up	incorrect
EHTH.US	eHealth Inc	20260529	1.58	1.63	1.55	1.55	668272	1.55	down	down	correct
EIOAX.US	EIOAX	20260529	8.35	8.35	8.35	8.35	0	8.0436
EIOMX.US	EIOMX	20260529	8.23	8.23	8.23	8.23	0	7.9172
EJH.US	E	20260529	1.5994	1.5994	1.45	1.54	8685	1.54	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260529	3.88	3.9	3.775	3.81	794600	3.81	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260529	0.36	0.47	0.36	0.37	2138	4.07	up	up	correct
ELSE.US	Electro	20260529	7.67	7.68	7.67	7.68	9100	7.68	up	up	correct
ELTK.US	Eltek Ltd	20260529	9.15	9.34	8.9	9.34	9800	9.34	up	up	correct
ELYS.US	Elys Game Technology Corp	20260529	0.0001	0.0001	0.0001	0.0001	1858	0.0001
EML.US	The Eastern Company	20260529	21.5	21.75	21.16	21.53	35000	21.53	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260529	0.795	0.832	0.761	0.81	50233	12.15	up	up	correct
ENPH.US	Enphase Energy Inc	20260529	72.5	73.74	67.27	68.36	9035300	68.36	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260529	0.3	0.3	0.27	0.281	849600	0.281	down	down	correct
ENSG.US	The Ensign Group Inc	20260529	170.53	170.6	167.15	167.65	571400	167.5811	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260529	13.19	13.31	13.02	13.16	187996	13.16	down	down	correct
ENTG.US	Entegris Inc	20260529	140.52	141.98	136.6	138.79	2732700	138.79	down	down	correct
ENTX.US	Entera Bio Ltd	20260529	1.22	1.37	1.21	1.35	167977	1.35	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260529	2.32	2.41	2.2	2.3	97500	2.3	down	down	correct
ENVX.US	Enovix Corporation	20260529	7.555	8.33	7.33	7.98	10541500	7.98	up	up	correct
EOLS.US	Evolus Inc	20260529	6.53	6.63	6.505	6.56	826200	6.56	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260529	8.9	8.95	8.265	8.43	15966800	8.43	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260529	5.75	5.7725	5.61	5.66	152643	5.5966	down	up	incorrect
EQ.US	Equillium Inc	20260529	2.96	3	2.76	2.9	853900	2.9	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20260529	46.07	46.49	45.96	46.1	84700	45.931	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20260529	1069.25	1072.5	1055.64	1068.04	943900	1068.04	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20260529	12.2	13.07	12	12.84	6384000	12.84	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260529	12.85	13.11	12.81	13.06	8433800	13.06	up	up	correct
ERIE.US	Erie Indemnity Company	20260529	217.48	217.93	212.36	213.07	243400	211.8577	down	down	correct
ERII.US	Energy Recovery Inc	20260529	8.43	8.52	8.09	8.17	892100	8.17	down	down	correct
ESCA.US	Escalade Incorporated	20260529	18.99	19.31	18.5951	18.77	29424	18.6198	down	down	correct
ESEA.US	Euroseas Ltd	20260529	65.21	66.075	62.98	63.7	49214	62.9384	down	down	correct
ESLT.US	Elbit Systems Ltd	20260529	896.57	897.79	859.98	880.89	146000	879.7528	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260529	3.13	3.14	3.12	3.13	5309700	3.13
ESQ.US	Esquire Financial Holdings Inc	20260529	109.5	110.85	109.01	109.89	129500	109.89	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260529	30.05	30.05	29.88	29.909	4400	29.8366	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260529	72.79	73.56	69.04	70.69	459300	70.69	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260529	31.62	31.96	30.08	30.45	376500	30.45	down	down	correct
ETSY.US	Etsy Inc	20260529	66	68.09	65.655	67.92	5316030	67.92	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260529	11.03	11.55	11.03	11.25	141100	11.25	up	up	correct
EVER.US	EverQuote Inc	20260529	19.05	19.93	18.4	19.24	704500	19.24	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260529	0.007	0.008	0.007	0.007	114200	0.007
EVGN.US	Evogene Ltd	20260529	0.73	0.73	0.69	0.71	36100	0.71	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260529	2.16	2.29	2.12	2.22	4736800	2.22	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260529	0.009	0.01	0.009	0.01	21300	0.01	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260529	6.54	6.555	6.35	6.45	2584800	6.45	down	up	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20260529	0.064	0.0654	0.0484	0.064	258396	0.064
EVOL.US	Evolving Systems Inc	20260529	0.63	0.63	0.63	0.63	0	0.63
EWBC.US	East West Bancorp Inc	20260529	122.85	123.97	121.88	122.54	804100	122.54	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260529	33.18	34.58	33.12	34.16	1166900	34.16	up	up	correct
EXC.US	Exelon Corporation	20260529	45.61	45.82	45.32	45.64	16419400	45.2148	up	up	correct
EXEL.US	Exelixis Inc	20260529	51.41	51.72	50.42	50.48	2950700	50.48	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260529	1.15	1.18	1.15	1.17	718600	1.17	up	up	correct
EXLS.US	ExlService Holdings Inc	20260529	28.5	29.4	28.34	29.03	3511100	29.03	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260529	158.7	160.28	157.6	157.99	2131600	157.18	down	down	correct
EXPE.US	Expedia Group Inc	20260529	229.21	229.91	224.34	225.79	2209500	225.79	down	down	correct
EXPO.US	Exponent Inc	20260529	58.39	58.84	57.84	58.32	814500	58.016	down	down	correct
EXTR.US	Extreme Networks Inc	20260529	26.265	26.8	25.698	26.51	2805710	26.51	up	up	correct
EYE.US	National Vision Holdings Inc	20260529	17.16	17.415	16.72	16.75	1917500	16.75	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260529	35.4253	35.4253	35.4253	35.4253	23	35.1482
EYES.US	Second Sight Medical Products Inc	20260529	27.29	28.05	27.29	28.05	67300	28.05	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260529	13.5	14.02	13.48	13.58	1060500	13.58	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260529	1.39	1.6	1.35	1.55	276300	1.55	up	up	correct
EZPW.US	EZCORP Inc	20260529	32.07	32.36	30.83	31.24	959100	31.24	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260529	15.85	16.23	15.7354	16	805493	16	up	up	correct
FAMI.US	Farmmi Inc	20260529	1.4	1.41	1.3	1.35	29300	1.35	down	down	correct
FANG.US	Diamondback Energy Inc	20260529	193.11	193.9	189.5	191.48	4583100	191.48	down	down	correct
FAST.US	Fastenal Company	20260529	44.66	44.93	44.15	44.2	8249700	44.2	down	down	correct
FATE.US	Fate Therapeutics Inc	20260529	2.68	2.88	2.64	2.84	5193548	2.84	up	up	correct
FB.US	Meta Platforms Inc.	20260529	44.73	44.73	44.56	44.56	900	44.223	down	down	correct
FBIO.US	Fortress Biotech Inc	20260529	2.8	2.85	2.72	2.8	354600	2.8
FBIOP.US	Fortress Biotech Inc	20260529	19.41	19.65	19.12	19.47	35900	19.47	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260529	57.4	57.95	57.38	57.52	20800	57.52	up	up	correct
FBNC.US	First Bancorp	20260529	58.39	59.155	58.22	58.83	225098	58.6096	up	up	correct
FBRT.US	PE	20260529	19.88	20.05	19.88	19.88	22196	19.4053
FBRX.US	Forte Biosciences Inc	20260529	20.7	20.72	18.605	19.07	392800	19.07	down	down	correct
FCAP.US	First Capital Inc	20260529	61.36	62.78	61.36	61.81	4300	61.5107	up	up	correct
FCBC.US	First Community Bankshares Inc	20260529	42.7	43.29	42.46	43.11	112100	43.11	up	up	correct
FCCO.US	First Community Corporation	20260529	30.14	30.27	30.04	30.06	123600	30.06	down	down	correct
FCEL.US	FuelCell Energy Inc	20260529	24.05	24.2	20.68	21.66	9017600	21.66	down	up	incorrect
FCFS.US	FirstCash Inc	20260529	222.64	225.83	217.07	219.91	434900	219.91	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20260529	1999.7	2005.9301	1981.91	1990.51	124100	1990.51	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20260529	20.21	20.31	20.05	20.07	27200	20.07	down	up	incorrect
FCREX.US	FCREX	20260529	11.84	11.84	11.84	11.84	0	11.7538
FCRIX.US	FCRIX	20260529	11.88	11.88	11.88	11.88	0	11.7907
FCRUX.US	FCRUX	20260529	11.82	11.82	11.82	11.82	0	11.7378
FCUV.US	Focus Universal Inc. Common Stock	20260529	0.79	0.8069	0.75	0.8068	19489	3.2272	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260529	45.26	47.25	45.26	46.71	17600	46.71	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260529	8.9	10	8.9	9.91	3316700	9.91	up	up	correct
FDUS.US	Fidus Investment Corporation	20260529	18.96	19.16	18.88	18.88	155800	18.251	down	down	correct
FECAX.US	FECAX	20260529	22.1	22.1	22.1	22.1	0	21.9395
FEIM.US	Frequency Electronics Inc	20260529	75.6	76.34	70.51	75.88	285800	75.88	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260529	98.82	99.56	98.1	98.38	271400	98.38	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260529	0.387	0.388	0.363	0.387	85715	7.74
FENC.US	Fennec Pharmaceuticals Inc	20260529	9.94	10.1	9.73	9.93	447841	9.93	down	down	correct
FFBC.US	First Financial Bancorp	20260529	30.79	31.04	30.68	30.76	899400	30.51	down	down	correct
FFBW.US	FFBW Inc	20260529	15.428	15.43	15.42	15.428	10500	15.428
FFIC.US	Flushing Financial Corporation	20260529	15.93	16.05	15.88	15.96	324220	15.96	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260529	32.53	32.83	32.46	32.68	838200	32.4641	up	up	correct
FFIV.US	F5 Networks Inc	20260529	385.74	389.94	374.65	383.45	1667300	383.45	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260529	10.12	10.12	9.56	9.56	34200	9.5502	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260529	20.46	20.46	20.1	20.1	4600	20.1	down	down	correct
FHB.US	First Hawaiian Inc	20260529	27.07	27.27	26.93	26.98	1607800	26.98	down	down	correct
FHN.US	PF	20260529	17.59	17.64	17.4	17.455	11734	17.1613	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260529	4.29	4.345	4.19	4.28	104936	4.28	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260529	36.01	36.01	35.55	35.6	1310800	35.6	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260529	14.16	14.68	13.963	14.38	18792	14.38	up	up	correct
FISI.US	Financial Institutions Inc	20260529	35.87	36.29	35.65	36.23	96100	35.9247	up	down	incorrect
FISV.US	Fiserv Inc	20260529	55.64	57.33	55.4	56.56	11857700	56.56	up	down	incorrect
FITB.US	Fifth Third Bancorp	20260529	49.79	50.14	49.63	49.93	16265300	49.5783	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20260529	25.6	25.66	25.55	25.58	48400	25.58	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20260529	18.7	18.7	18.51	18.54	31048	18.2286	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260529	23.95	23.95	23.7855	23.8409	13253	23.4627	down	up	incorrect
FIVE.US	Five Below Inc	20260529	223.45	229.04	221.95	227.36	1004500	227.36	up	down	incorrect
FIVN.US	Five9 Inc	20260529	23.46	24.69	23.085	24.35	4606100	24.35	up	up	correct
FIZZ.US	National Beverage Corp	20260529	37.05	37.65	36.69	36.99	406600	33.4354	down	down	correct
FKWL.US	Franklin Wireless Corp	20260529	2.95	3.05	2.9	2.97	37875	2.97	up	up	correct
FLEX.US	Flex Ltd	20260529	146.52	154.25	146.05	150.78	11420200	150.78	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260529	18.17	18.67	17.88	18.14	1185300	18.14	down	down	correct
FLL.US	Full House Resorts Inc	20260529	2.68	2.7	2.49	2.5	231800	2.5	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260529	21.205	21.205	18.615	18.88	11207200	18.88	down	down	correct
FLNT.US	Fluent Inc	20260529	2.16	2.26	1.98	2.02	127400	2.02	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260529	1.09	1.106	1.04	1.08	77500	1.08	down	down	correct
FLWS.US	1	20260529	4.53	4.69	4.44	4.57	480600	4.57	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260529	25.03	25.06	25.02	25.045	369095	24.8213	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260529	60.01	60.9696	57.54	57.62	78879	57.4038	down	down	correct
FLYW.US	Flywire Corporation	20260529	15.73	16.28	15.73	16.04	2636200	16.04	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260529	27.76	28.085	27.76	27.93	51565	27.7154	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260529	43.75	44.285	43.75	44.05	109037	44.05	up	up	correct
FMNB.US	Farmers National Banc Corp	20260529	14.22	14.28	14.15	14.18	317800	14.0144	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260529	7.45	7.45	7.45	7.45	0	7.45
FNKO.US	Funko Inc	20260529	5.45	5.815	5.42	5.68	1322500	5.68	up	up	correct
FNLC.US	The First Bancorp Inc	20260529	28.98	29.29	28.97	29.11	19600	28.7957	up	up	correct
FNWB.US	First Northwest Bancorp	20260529	9.75	10.2	9.7101	9.97	30890	9.97	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20260529	32.61	32.98	31.95	32.98	10000	32.8627	up	down	incorrect
FONR.US	FONAR Corporation	20260529	19.06	19.1	19.04	19.095	313265	19.095	up	down	incorrect
FORA.US	Forian Inc	20260529	2.86	2.9	2.84	2.9	3009	2.9	up	down	incorrect
FORM.US	FormFactor Inc	20260529	130.73	131.68	123.9	124.59	1583000	124.59	down	down	correct
FORR.US	Forrester Research Inc	20260529	6.96	7.08	6.7	7.05	71300	7.05	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260529	131	132.55	131	132.54	117	132.54	up	up	correct
FOSL.US	Fossil Group Inc	20260529	4.5	4.585	4.38	4.38	478084	4.38	down	down	correct
FOX.US	Fox Corporation	20260529	58.72	58.935	57.04	57.39	2677200	57.39	down	down	correct
FOXA.US	Fox Corporation	20260529	65.56	65.56	63.4	63.92	4344700	63.92	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260529	18.83	19.09	17.995	18.04	424000	18.04	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260529	59.02	59.31	58.13	58.13	12600	58.13	down	down	correct
FRBA.US	First Bank	20260529	15.7	15.98	15.57	15.64	63100	15.64	down	down	correct
FRHC.US	Freedom Holding Corp	20260529	144.58	145.82	142.18	142.82	105100	142.82	down	down	correct
FRME.US	First Merchants Corporation	20260529	40.48	40.66	40.11	40.3	296600	39.9282	down	down	correct
FROG.US	JFrog Ltd	20260529	74.2	79.873	73.82	79.48	3328200	79.48	up	up	correct
FROPX.US	FROPX	20260529	14.45	14.45	14.45	14.45	0	14.3006
FRPH.US	FRP Holdings Inc	20260529	23.31	23.39	23.06	23.11	57200	23.11	down	up	incorrect
FRPT.US	Freshpet Inc	20260529	52.92	53.46	51.45	51.6	1415800	51.6	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260529	9.11	9.76	9.09	9.71	14039500	9.71	up	up	correct
FRST.US	Primis Financial Corp	20260529	14.53	14.53	14.31	14.43	157000	14.43	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260529	2.17	2.2	1.96	2.01	410600	2.01	down	down	correct
FSBC.US	Five Star Bancorp	20260529	42.25	42.73	41.99	42.23	110021	42.23	down	down	correct
FSBW.US	FS Bancorp Inc	20260529	41.15	41.6	40.71	40.71	8235	40.71	down	down	correct
FSEA.US	First Seacoast Bancorp	20260529	16.73	16.75	16.72	16.72	13776	16.72	down	down	correct
FSLR.US	First Solar Inc	20260529	302.65	313.75	297.25	306.79	5993400	306.79	up	up	correct
FSTR.US	L.B. Foster Company	20260529	40.39	43.06	39.83	41.14	437500	41.14	up	up	correct
FSV.US	FirstService Corporation	20260529	137.58	138.07	133.99	134.2	359100	133.9117	down	down	correct
FTCI.US	FTC Solar Inc	20260529	5.5	5.8	5.39	5.5	166700	5.5
FTDR.US	Frontdoor Inc	20260529	61.81	62.93	61.13	62.07	612200	62.07	up	up	correct
FTEK.US	Fuel Tech Inc	20260529	1.49	1.5361	1.48	1.48	395959	1.48	down	down	correct
FTFT.US	Future FinTech Group Inc	20260529	1.2	1.24	1.18	1.21	3025	4.84	up	up	correct
FTHM.US	Fathom Holdings Inc	20260529	0.561	0.6	0.5603	0.5701	90541	0.5701	up	up	correct
FTNT.US	Fortinet Inc	20260529	129.59	138.11	129	137.97	9627800	137.97	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260529	8.71	8.71	8.68	8.7	27200	8.6473	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260529	6.83	7.07	6.71	6.92	391000	6.92	up	up	correct
FULT.US	Fulton Financial Corporation	20260529	21.52	21.77	21.45	21.69	1594600	21.5196	up	up	correct
FULTP.US	Fulton Financial Corporation	20260529	18.53	18.6	18.29	18.29	17700	17.9702	down	down	correct
FUNC.US	First United Corporation	20260529	39.34	39.85	39.01	39.54	12600	39.3133	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260529	10.26	10.29	10.16	10.26	16500	10.1173
FUSB.US	First US Bancshares Inc	20260529	15.89	16	15.85	16	56300	15.9313	up	up	correct
FUTU.US	Futu Holdings Limited	20260529	103.9	108.24	100.15	104.07	5055700	104.07	up	up	correct
FVCB.US	FVCBankcorp Inc	20260529	15.77	15.855	15.72	15.78	117000	15.78	up	up	correct
FWONA.US	Formula One Group	20260529	82.93	84.79	82.93	83.98	99700	83.98	up	up	correct
FWONK.US	Formula One Group	20260529	90.71	92.02	89.73	90.79	2871600	90.79	up	up	correct
FWRD.US	Forward Air Corporation	20260529	10.29	10.74	10.29	10.58	874000	10.58	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260529	11.84	12.08	11.59	11.63	1362300	11.63	down	up	incorrect
FXNC.US	First National Corporation	20260529	27.91	28.35	27.69	27.8	62700	27.8	down	down	correct
GABC.US	German American Bancorp Inc	20260529	43.34	43.89	43.14	43.72	158434	43.72	up	up	correct
GAIA.US	Gaia Inc	20260529	2.42	2.42	2.33	2.34	65400	2.34	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260529	15.85	16.05	15.76	15.8	241600	15.6359	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260529	24.22	24.25	23.96	23.96	9600	23.6569	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260529	2.6	2.6	2.43	2.52	282400	2.52	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260529	2.43	2.45	2.38	2.38	333661	2.38	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260529	0.39	0.422	0.39	0.411	1070800	0.411	up	up	correct
GANX.US	Gain Therapeutics Inc	20260529	2.04	2.04	1.88	1.95	868794	1.95	down	down	correct
GASS.US	StealthGas Inc	20260529	9.3	9.31	9.0388	9.18	158693	9.18	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260529	47.54	47.92	47.41	47.55	798800	47.2513	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260529	13.09	13.28	13.06	13.16	1174000	12.8332	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260529	27	27.39	26.87	27	11700	26.6365
GBNY.US	Generations Bancorp NY Inc	20260529	15.04	15.04	15.04	15.04	5100	15.04
GCBC.US	Greene County Bancorp Inc	20260529	25.71	26.79	25.52	26.24	14900	26.24	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260529	10.74	10.83	10.6	10.63	283000	10.5103	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260529	22.71	22.71	22.71	22.71	0	21.7879
GDEV.US	Nexters Inc. Ordinary Shares	20260529	15.14	15.14	14.17	14.41	3459	14.41	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260529	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260529	2.94	3.005	2.88	2.92	1988900	2.92	down	down	correct
GDS.US	GDS Holdings Limited	20260529	34.93	36.41	34.47	35.45	4200100	35.45	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260529	7.15	7.39	7.01	7.2	2548600	7.2	up	up	correct
GECC.US	Great Elm Capital Corporation	20260529	6.12	6.25	6.09	6.11	132620	5.862	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260529	25.25	25.25	25.25	25.25	0	25.25
GEG.US	Great Elm Group Inc	20260529	2.16	2.2	2.15	2.15	24700	2.15	down	down	correct
GENC.US	Gencor Industries Inc	20260529	14.47	14.47	14.097	14.11	54953	14.11	down	down	correct
GENE.US	Genetic Technologies Limited	20260529	1925.2	1925.2	1912.196	1915.7	240	1915.7	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260529	8.56	8.5699	8.21	8.3	132997	8.3	down	down	correct
GERN.US	Geron Corporation	20260529	1.27	1.29	1.24	1.25	11694400	1.25	down	down	correct
GEVO.US	Gevo Inc	20260529	1.89	1.9	1.85	1.86	2501300	1.86	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260529	0.5	0.53	0.49	0.53	24838500	0.53	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260529	0.0798	0.0798	0.0798	0.0798	2274	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260529	81.025	82.79	79.27	79.97	5886700	79.8549	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260529	49.09	50.87	48.71	50.69	2104600	50.69	up	up	correct
GH.US	Guardant Health Inc	20260529	133.22	133.97	128.31	129.69	3513800	129.69	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260529	22.4	24.25	22.02	23.99	318400	23.99	up	up	correct
GIGGU.US	GigCapital4 Inc	20260529	9.94	9.94	9.94	9.94	0	9.94
GIGGW.US	GigCapital4 Inc	20260529	0.415	0.415	0.415	0.415	0	0.415
GIGM.US	GigaMedia Limited	20260529	1.45	1.48	1.44	1.48	2600	1.48	up	up	correct
GIII.US	G	20260529	32.74	32.74	32.18	32.33	611400	32.2353	down	down	correct
GILD.US	Gilead Sciences Inc	20260529	135.13	137.2	133.55	134.43	17509800	133.5523	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260529	18.17	18.17	16.46	17.17	1184100	17.17	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260529	0.23	0.23	0.164	0.206	588520	2.06	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260529	0.0475	0.0475	0.0475	0.0475	913	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260529	24.64	24.64	24.64	24.64	0	23.7186
GLAD.US	Gladstone Capital Corporation	20260529	19.35	19.565	19.21	19.37	215091	19.0606	up	up	correct
GLBE.US	Global	20260529	30.09	30.83	29.9	30.64	1480700	30.64	up	up	correct
GLBS.US	Globus Maritime Limited	20260529	2.04	2.04	2.01	2.03	20800	2.03	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260529	7.88	7.88	7.69	7.74	4640	7.74	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260529	0.7	0.794	0.69	0.754	273400	0.754	up	up	correct
GLNG.US	Golar LNG Limited	20260529	48.82	50.08	48.49	49.75	1688500	49.5	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260529	47.34	47.34	46.78	46.97	4992400	46.1654	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260529	15.85	15.96	15.64	15.67	168800	15.67	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260529	24.14	24.14	24.14	24.14	0	23.2179
GLSI.US	Greenwich LifeSciences Inc	20260529	29.34	29.38	26	26.175	190300	26.175	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260529	19.74	20.36	19.23	19.71	1279945	19.71	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20260529	0.12	0.12	0.12	0.12	0	0.12
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260529	0.03	0.03	0.03	0.03	0	0.03
GNLN.US	Greenlane Holdings Inc	20260529	3.43	3.48	3.28	3.475	14800	3.475	up	up	correct
GNPX.US	Genprex Inc	20260529	0.786	0.806	0.771	0.78	12305	17.16	down	down	correct
GNSS.US	Genasys Inc	20260529	2.15	2.2	2.12	2.15	115732	2.15
GNTX.US	Gentex Corporation	20260529	24.08	24.44	23.91	24.16	2787300	24.0394	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260529	8.62	8.69	8.415	8.51	2493900	8.51	down	down	correct
GOCO.US	GoHealth Inc	20260529	0.739	0.75	0.63	0.64	222000	0.64	down	down	correct
GOGO.US	Gogo Inc	20260529	4.71	4.744	4.315	4.57	2447900	4.57	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260529	12.72	12.76	12.56	12.61	716407	12.4066	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20260529	22.53	22.75	22.53	22.631	7000	22.357	up	down	incorrect
GOOG.US	Alphabet Inc	20260529	381.225	381.65	374.3	376.43	48018600	376.2036	down	up	incorrect
GOOGL.US	Alphabet Inc	20260529	385.24	385.24	378.46	380.34	44415800	380.1129	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20260529	0.212	0.231	0.203	0.231	13216400	0.231	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20260529	2.31	2.34	1.99	2.06	1112100	2.06	down	down	correct
GP.US	GreenPower Motor Company Inc	20260529	1.05	1.12	1.02	1.11	267100	1.11	up	up	correct
GPRE.US	Green Plains Inc	20260529	15.75	15.86	15.39	15.67	2319276	15.67	down	down	correct
GPRO.US	GoPro Inc	20260529	1.23	1.29	1.21	1.25	6223400	1.25	up	up	correct
GRBK.US	Green Brick Partners Inc	20260529	67.41	69.04	67.17	67.26	224100	67.26	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260529	549.7	549.75	535	536	1250	536	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260529	1.6	1.6	1.49	1.55	236182	1.55	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260529	21.6	21.6	21.25	21.45	3400	20.9778	down	down	correct
GRFS.US	Grifols S.A	20260529	8.05	8.07	7.83	7.85	626400	7.7458	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260529	25.33	25.33	25.33	25.33	0	24.4084
GRIN.US	Grindrod Shipping Holdings Ltd	20260529	31.99	32.081	31.98	32.081	800	32.0416	up	up	correct
GRMN.US	Garmin Ltd	20260529	235.93	240.39	233.57	233.92	1874200	232.8884	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260529	1.41	1.44	1.41	1.44	2000	1.44	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260529	2.63	2.68	2.6	2.64	8800	2.6267	up	down	incorrect
GRPN.US	Groupon Inc	20260529	21.37	21.37	19.9	20.23	1395100	20.23	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20260529	0.0952	0.1	0.0952	0.1	67	20	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20260529	63.16	64.74	62.5	64.33	39600	64.33	up	up	correct
GRWG.US	GrowGeneration Corp	20260529	1.75	1.785	1.72	1.78	246533	1.78	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260529	71.25	72.37	70.9	71.75	115999	71.3597	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260529	35.23	36.065	34.26	34.39	847200	34.39	down	down	correct
GSIT.US	GSI Technology Inc	20260529	10.78	10.78	9.55	9.93	1852300	9.93	down	down	correct
GSM.US	Ferroglobe PLC	20260529	4.47	4.47	4.27	4.33	895000	4.3125	down	down	correct
GSRDX.US	GSRDX	20260529	7.5	7.5	7.5	7.5	0	7.4198
GSREX.US	GSREX	20260529	7.49	7.49	7.49	7.49	0	7.49
GSRHX.US	GSRHX	20260529	7.98	7.98	7.98	7.98	0	7.98
GSRJX.US	GSRJX	20260529	7.51	7.51	7.51	7.51	0	7.51
GSRQX.US	GSRQX	20260529	7.67	7.67	7.67	7.67	0	7.67
GT.US	The Goodyear Tire & Rubber Company	20260529	6.19	6.23	6.08	6.1	7596700	6.1	down	down	correct
GTBP.US	GT Biopharma Inc	20260529	0.445	0.495	0.445	0.478	3445800	0.478	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260529	0.64	0.66	0.621	0.63	156600	0.63	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260529	1.3	1.31	1.28	1.29	28800	1.29	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260529	28.41	31.12	28.33	31.05	7102200	31.05	up	up	correct
GTX.US	Garrett Motion Inc	20260529	33.26	33.589	32.57	32.76	3132500	32.68	down	down	correct
GURE.US	Gulf Resources Inc	20260529	4.75	5.4	4.75	5.2	13290	5.2	up	up	correct
GWRS.US	Global Water Resources Inc	20260529	7.38	7.5	7.27	7.29	143900	7.2394	down	down	correct
GYRO.US	Gyrodyne LLC	20260529	7.2	7.2	6.81	7.05	7600	7.05	down	down	correct
HAFC.US	Hanmi Financial Corporation	20260529	30.21	30.28	30.02	30.12	190696	30.12	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20260529	0.75	0.79	0.72	0.79	1426200	0.79	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20260529	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260529	68.24	68.62	66.4	66.54	1917500	66.54	down	down	correct
HAS.US	Hasbro Inc	20260529	86	87.14	85.83	86.17	2002800	85.47	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260529	16.06	16.36	16	16.36	40558400	16.2136	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260529	21.63	21.63	21.35	21.49	14600	21.49	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260529	16.73	16.74	16.58	16.61	71500	16.3254	down	down	correct
HBCP.US	Home Bancorp Inc	20260529	64.45	65.0899	64.18	64.38	44899	64.38	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260529	5.97	6.0199	5.82	5.88	11998	5.88	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260529	18.44	18.62	18.44	18.55	427925	18.4051	up	up	correct
HBT.US	HBT Financial Inc	20260529	28.56	28.78	28.56	28.63	93600	28.63	up	up	correct
HCAT.US	Health Catalyst Inc	20260529	1.37	1.42	1.351	1.38	512796	1.38	up	up	correct
HCKT.US	The Hackett Group Inc	20260529	11.39	11.68	11.15	11.53	1083300	11.395	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260529	11.4	11.54	11.12	11.45	88300	11.45	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260529	20.77	21.24	20.54	20.6	926900	20.6	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260529	2.58	2.63	2.52	2.58	61400	2.58
HCWB.US	HCW Biologics Inc. Common Stock	20260529	2.145	2.17	1.98	1.98	423483	11.88	down	down	correct
HDSN.US	Hudson Technologies Inc	20260529	5.34	5.4	5.25	5.32	410000	5.32	down	up	incorrect
HELE.US	Helen of Troy Limited	20260529	26.86	27.78	26.86	27.14	592300	27.14	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20260529	0.062	0.066	0.061	0.066	12300	0.066	up	up	correct
HEPS.US	D	20260529	2.81	2.84	2.79	2.84	247700	2.84	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260529	19.55	19.55	19.55	19.55	265	19.55
HFFG.US	HF Foods Group Inc	20260529	2.076	2.076	1.95	1.95	87900	1.95	down	down	correct
HFWA.US	Heritage Financial Corporation	20260529	27.27	27.56	27.24	27.25	312248	27.25	down	down	correct
HGBL.US	Heritage Global Inc	20260529	1.28	1.29	1.22	1.22	107100	1.22	down	down	correct
HIFS.US	Hingham Institution for Savings	20260529	282.1	292.69	282.1	289.39	32600	289.39	up	up	correct
HIHO.US	Highway Holdings Limited	20260529	0.76	0.7646	0.751	0.7556	13322	0.7556	down	down	correct
HIMX.US	Himax Technologies Inc	20260529	20.92	21.6	19.74	20.57	4734500	20.2142	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260529	2.49	2.5199	2.45	2.45	412900	2.45	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260529	4.4	4.52	4.15	4.52	29200500	4.52	up	up	correct
HLIT.US	Harmonic Inc	20260529	16.62	16.66	14.9	15.11	10072100	15.11	down	down	correct
HLMN.US	Hillman Solutions Corp	20260529	7.53	7.65	7.42	7.46	1786000	7.46	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260529	87.98	89	86.565	87.13	1316300	86.4878	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260529	10.1	10.22	10.04	10.22	1500	10.22	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260529	25.11	25.14	25.06	25.14	1900	24.8351	up	up	correct
HNRG.US	Hallador Energy Company	20260529	19.76	19.885	19.08	19.26	579900	19.26	down	down	correct
HNST.US	The Honest Company Inc	20260529	3.7	3.709	3.48	3.5	1973400	3.5	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260529	12.99	12.99	11.84	11.97	54939	11.8794	down	down	correct
HON.US	Honeywell International Inc	20260529	233	239.94	231.84	237.86	5235382	249.4599	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260529	85.66	94.4	84.235	94.3	64411000	94.3	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260529	1.12	1.15	1.09	1.14	21372	1.14	up	up	correct
HOPE.US	Hope Bancorp Inc	20260529	12.49	12.62	12.39	12.54	935293	12.54	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260529	1.5	1.66	1.15	1.4599	23467326	1.4599	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260529	0.45	0.468	0.44	0.45	278900	0.45
HPK.US	HighPeak Energy Inc	20260529	6.79	7.19	6.77	7.1	728200	7.1	up	up	correct
HQI.US	HireQuest Inc	20260529	13.1	13.39	12.63	13.15	31700	13.09	up	up	correct
HQY.US	HealthEquity Inc	20260529	91.52	95	86.05	87.99	2826500	87.99	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260529	31.36	31.845	31.19	31.59	1035500	31.59	up	up	correct
HROW.US	Harrow Health Inc	20260529	35.2	35.87	34.45	35.21	954300	35.21	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260529	0.873	0.89	0.8501	0.8701	1832479	0.8701	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260529	4.21	4.44	4.19	4.39	1359900	4.2178	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260529	2.08	2.08	1.9	1.905	333100	1.905	down	down	correct
HSIC.US	Henry Schein Inc	20260529	76.29	78.04	75.91	76.58	2454500	76.58	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260529	23.1	23.38	22.86	22.98	8806200	22.1316	down	down	correct
HSTM.US	HealthStream Inc	20260529	24.67	25.57	24.61	24.97	278100	24.97	up	up	correct
HTHT.US	Huazhu Group Limited	20260529	44.79	45.18	44.45	44.89	3388800	44.89	up	up	correct
HTLD.US	Heartland Express Inc	20260529	15.03	15.14	14.92	14.99	479700	14.9696	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260529	3.71	3.78	3.61	3.695	38100	3.695	down	up	incorrect
HUBG.US	Hub Group Inc	20260529	38.75	41.83	38.75	41.54	1116700	41.4209	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260529	0.95	0.9999	0.9011	0.999	25635	0.999	up	down	incorrect
HUIZ.US	Huize Holding Limited	20260529	1.48	1.48	1.42	1.42	16400	1.42	down	up	incorrect
HUMA.US	Humacyte Inc	20260529	1.28	1.34	1.24	1.3	9420700	1.3	up	down	incorrect
HUMAW.US	Humacyte Inc	20260529	0.11	0.11	0.11	0.11	0	0.11
HURC.US	Hurco Companies Inc	20260529	17.1	17.33	16.92	17.17	9600	17.17	up	up	correct
HURN.US	Huron Consulting Group Inc	20260529	106.95	108.12	105.66	107.39	209200	107.39	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260529	123.5	126.651	119.58	124.83	3950900	124.83	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260529	36.66	36.69	35.83	36.69	5500	36.4856	up	up	correct
HWC.US	Hancock Whitney Corporation	20260529	67.74	68.46	67.26	68.12	861400	67.6277	up	down	incorrect
HWCPZ.US	HWCPZ	20260529	22.42	22.5	22.27	22.27	10900	21.879	down	up	incorrect
HWKN.US	Hawkins Inc	20260529	158.32	158.59	153.63	154.77	137100	154.77	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20260529	0.99	0.99	0.97	0.971	12300	0.971	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260529	32.94	34.15	31.99	33.05	1634300	33.05	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260529	16.43	16.7	16.03	16.04	1197200	16.04	down	down	correct
IBCP.US	Independent Bank Corporation	20260529	34.06	34.46	34.06	34.32	96700	34.32	up	up	correct
IBEX.US	IBEX Limited	20260529	31.98	32.58	31.44	31.64	75800	31.64	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260529	83.2	87.18	82.75	86.97	7288600	86.8825	up	up	correct
IBOC.US	International Bancshares Corporation	20260529	72.22	72.78	71.98	72.16	390500	72.16	down	down	correct
IBRX.US	ImmunityBio Inc	20260529	7.65	7.65	7.23	7.52	15617400	7.52	down	down	correct
ICCC.US	ImmuCell Corporation	20260529	9.93	10.47	9.78	10.24	29800	10.24	up	up	correct
ICCM.US	Icecure Medical	20260529	0.225	0.229	0.212	0.219	28020	6.57	down	up	incorrect
ICFI.US	ICF International Inc	20260529	69.21	70.225	68.265	68.84	258849	68.6999	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20260529	70.7	73	68.1	71.52	1208700	71.52	up	down	incorrect
ICLR.US	ICON Public Limited Company	20260529	134.75	138.46	131.49	136.07	1581300	136.07	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260529	1.28	1.33	1.24	1.29	69790	1.29	up	down	incorrect
ICUI.US	ICU Medical Inc	20260529	138.76	138.94	133.35	135.39	296500	135.39	down	down	correct
IDCC.US	InterDigital Inc	20260529	250.75	255.16	249.14	252.09	276200	251.4507	up	up	correct
IDN.US	Intellicheck Inc	20260529	4.31	4.51	4.25	4.42	483306	4.42	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260529	567.41	573.5	562.89	563.53	1417100	563.53	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260529	29.34	29.83	29.14	29.47	1097800	29.47	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20260529	7.47	7.5	7.4	7.44	919000	7.44	down	down	correct
IESC.US	IES Holdings Inc	20260529	694.91	703.02	651.54	678.35	353300	678.35	down	down	correct
IFBD.US	Infobird Co. Ltd	20260529	0.8866	0.91	0.8411	0.9099	52564	0.9099	up	up	correct
IFMK.US	iFresh Inc	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260529	2.4	2.445	2.27	2.4	669700	2.4
IGIC.US	International General Insurance Holdings Ltd	20260529	24.43	24.77	24.225	24.41	77600	24.41	down	down	correct
IHRT.US	iHeartMedia Inc	20260529	4.265	4.46	3.9704	4.31	4143933	4.31	up	up	correct
III.US	Information Services Group Inc	20260529	4.52	4.58	4.48	4.51	212300	4.4632	down	down	correct
IIIV.US	i3 Verticals Inc	20260529	20.13	20.65	19.93	20.36	547136	20.36	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260529	3.44	3.7	2.08	3.07	105510018	3.07	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260529	0.6	0.66	0.37	0.6	445300	0.6
IKT.US	Inhibikase Therapeutics Inc	20260529	1.75	1.77	1.73	1.75	306300	1.75
ILMN.US	Illumina Inc	20260529	159.96	165.37	158.1	162.96	2567400	162.96	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260529	8.89	9.15	8.7	8.97	3690500	8.8688	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260529	10.59	10.59	10.59	10.59	31	10.59
IMCC.US	IM Cannabis Corp	20260529	0.298	0.435	0.276	0.288	6745800	0.288	down	down	correct
IMCR.US	Immunocore Holdings plc	20260529	28.97	29.2401	28.47	28.89	505162	28.89	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260529	89.26	89.99	87.43	88.46	113146	88.2996	down	down	correct
IMMP.US	Immutep Limited	20260529	0.444	0.444	0.4256	0.4389	678493	0.4389	down	down	correct
IMMR.US	Immersion Corporation	20260529	6.43	6.55	6.43	6.48	503600	6.4068	up	up	correct
IMNM.US	Immunome Inc	20260529	22.51	22.83	21.79	21.83	1727600	21.83	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260529	69.76	70.99	67.04	70.26	248700	69.3513	up	up	correct
IMRA.US	IMARA Inc	20260529	17.62	17.83	17.62	17.8274	4660	17.7027	up	up	correct
IMRN.US	Immuron Limited	20260529	1.19	1.55	1.14	1.45	570900	1.45	up	up	correct
IMRX.US	Immuneering Corporation	20260529	5.17	5.845	5.06	5.77	2947700	5.77	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260529	0.523	0.53	0.499	0.52	18500	0.52	down	down	correct
IMTX.US	Immatics N.V	20260529	11.48	11.52	11.22	11.51	430300	11.51	up	up	correct
IMUX.US	Immunic Inc	20260529	15.1	15.77	14.755	14.96	366100	14.96	down	down	correct
IMVT.US	Immunovant Inc	20260529	33.45	33.74	32.62	33.3	1808100	33.3	down	down	correct
IMXI.US	International Money Express Inc	20260529	14.95	15.01	14.89	14.97	557400	14.97	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260529	1.798	1.88	1.768	1.87	93000	1.87	up	up	correct
INBK.US	First Internet Bancorp	20260529	24	24.28	23.95	24.16	26900	24.1077	up	up	correct
INBKZ.US	INBKZ	20260529	25.33	25.33	25.1	25.12	1700	25.12	down	down	correct
INBX.US	Inhibrx Inc	20260529	104.12	105.41	101.37	104.01	245100	104.01	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260529	1.13	1.23	1.11	1.2	114100	1.2	up	up	correct
INCY.US	Incyte Corporation	20260529	97.75	98	96.23	96.74	2903000	96.74	down	down	correct
INDB.US	Independent Bank Corp	20260529	78.94	79.44	78.56	79.08	304300	78.4859	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260529	5.399	5.43	4.885	4.99	4920300	4.99	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260529	1.44	1.84	1.44	1.76	102500	1.76	up	up	correct
INGN.US	Inogen Inc	20260529	6.55	6.64	6.405	6.49	351200	6.49	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260529	12.5	13	11.73	12.2	64000	12.2	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260529	1.65	1.65	1.55	1.57	200300	1.57	down	down	correct
INMB.US	INmune Bio Inc	20260529	1.39	1.43	1.33	1.41	303325	1.41	up	up	correct
INMD.US	InMode Ltd	20260529	14.1	14.179	13.89	13.93	979500	13.93	down	down	correct
INN.US	PF	20260529	16.5	16.9	16.38	16.44	28287	16.44	down	down	correct
INNV.US	InnovAge Holding Corp	20260529	7.47	7.63	7.335	7.59	298900	7.59	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260529	1.3	1.36	1.29	1.31	1151100	1.31	up	up	correct
INOD.US	Innodata Inc	20260529	102	107.77	97.5	104.98	2722100	104.98	up	up	correct
INOV.US	Inovalon Holdings Inc	20260529	36.67	36.67	36.551	36.551	2100	36.551	down	down	correct
INSE.US	Inspired Entertainment Inc	20260529	7.6	7.87	7.45	7.7	114500	7.7	up	up	correct
INSG.US	Inseego Corp	20260529	13.3	14.41	13	13.12	814200	13.12	down	down	correct
INSM.US	Insmed Incorporated	20260529	107.85	108.46	106.26	106.91	4534800	106.91	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260529	21.25	23.15	20.88	23.09	1638000	23.09	up	up	correct
INTC.US	Intel Corporation	20260529	123.85	126.64	113.54	114.68	191676100	114.68	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260529	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260529	41.44	41.7	38.76	38.76	28200	38.76	down	down	correct
INTU.US	Intuit Inc	20260529	317.03	332.52	315	331.53	8922600	330.0679	up	up	correct
INTZ.US	Intrusion Inc	20260529	0.801	0.83	0.7913	0.83	117718	0.83	up	up	correct
INVA.US	Innoviva Inc	20260529	21.83	21.91	21.26	21.42	1164200	21.42	down	down	correct
INVE.US	Identiv Inc	20260529	3.93	4.17	3.93	4.1	120600	4.1	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260529	0.75	0.785	0.731	0.763	2964500	0.763	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260529	0.0022	0.0035	0.0022	0.0034	363759	0.0034	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260529	77.54	78.1	76.39	76.5	1675660	76.5	down	down	correct
IOSP.US	Innospec Inc	20260529	82	83.32	80.73	82.94	275000	82.94	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260529	4.19	4.23	3.88	4.1	17279200	4.1	down	down	correct
IPAR.US	Inter Parfums Inc	20260529	96.25	97	94.31	94.37	175300	93.6282	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260529	0.7054	0.7204	0.6826	0.7199	41959	0.7199	up	up	correct
IPGP.US	IPG Photonics Corporation	20260529	117.96	119.19	112.46	114.52	553500	114.52	down	down	correct
IPHA.US	Innate Pharma S.A	20260529	1.88	1.92	1.83	1.83	10500	1.83	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260529	2.39	2.45	2.32	2.45	1195100	2.45	up	up	correct
IPW.US	iPower Inc.	20260529	4.19	4.19	3.8	3.85	168300	3.85	down	down	correct
IPWR.US	Ideal Power Inc	20260529	8.3	8.9	7.154	7.44	1714800	7.44	down	down	correct
IQ.US	iQIYI Inc	20260529	1.12	1.15	1.11	1.14	7312200	1.14	up	up	correct
IRDM.US	Iridium Communications Inc	20260529	50.05	51.91	47.81	51.78	2727000	51.6159	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260529	64.7	64.745	60.73	63.54	50313600	63.54	down	down	correct
IRIX.US	IRIDEX Corporation	20260529	1.03	1.05	1.01	1.05	66995	1.05	up	up	correct
IRMD.US	IRadimed Corporation	20260529	92.12	94.455	90.54	90.66	162843	90.66	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260529	115.61	117.41	113.615	113.9	320400	113.9	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260529	3.63	3.67	3.495	3.57	2036486	3.57	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260529	3.32	3.32	3.11	3.16	141600	3.16	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260529	423.79	426.81	419.83	424.64	3440400	424.64	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260529	17.3	17.68	16.42	17.24	509600	17.24	down	down	correct
ISTR.US	Investar Holding Corporation	20260529	28.14	28.48	28.1	28.26	78700	28.1465	up	up	correct
ITIC.US	Investors Title Company	20260529	237	237.98	233.43	234.75	57400	234.3244	down	down	correct
ITRI.US	Itron Inc	20260529	83.59	84.17	81.92	82.48	759600	82.48	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260529	0.0456	0.079	0.045	0.079	174910	0.079	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260529	64.8	65.99	64.11	65.55	355400	65.0343	up	up	correct
IVA.US	Inventiva S.A	20260529	5.13	5.13	4.915	4.93	76200	4.93	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260529	3.71	3.76	3.66	3.69	23300	3.69	down	down	correct
JACK.US	Jack in the Box Inc	20260529	12.03	12.7	11.9	12.45	1219300	12.45	up	up	correct
JAGX.US	Jaguar Health Inc	20260529	3.27	3.66	3.1	3.55	69200	3.55	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260529	22.63	22.8	22.01	22.09	34800	22.09	down	up	incorrect
JAN.US	JanOne Inc	20260529	27.31	27.38	26.77	26.77	593100	26.5604	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260529	14.74	14.79	14.37	14.59	1051900	14.59	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260529	235.36	240.99	232.39	236.49	1766200	236.49	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260529	270.4	277.85	270.28	276.43	1624000	276.43	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260529	5.38	5.52	5.38	5.47	24692700	5.47	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260529	75.58	75.97	74.7	74.91	122100	74.91	down	down	correct
JD.US	JD.com Inc	20260529	28.81	29.07	28.66	28.83	6071600	28.83	up	up	correct
JFIN.US	Jiayin Group Inc	20260529	4.27	4.42	4.15	4.33	113300	4.33	up	up	correct
JFU.US	9F Inc	20260529	3.3	3.3	2.95	3.06	2500	3.06	down	down	correct
JG.US	Aurora Mobile Limited	20260529	6.05	6.1	5.95	5.95	6237	5.95	down	down	correct
JJSF.US	J & J Snack Foods Corp	20260529	77.21	78.42	75.84	76.12	235100	75.3385	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260529	136.22	137.91	135.17	136.32	8161000	135.71	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20260529	44.91	45.59	44.69	44.76	44900	44.4386	down	down	correct
JPM.US	PM	20260529	17.35	17.41	17.3	17.3	260994	17.3	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260529	3.43	3.442	3.355	3.4	441200	3.4	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260529	3.92	3.945	3.885	3.91	393300	3.9001	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260529	18.41	18.4886	18.3	18.3	17543	17.9268	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260529	0.909	0.914	0.82	0.829	337900	0.829	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260529	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260529	4.38	4.45	4.28	4.3	26000	4.3	down	up	incorrect
JWEL.US	Jowell Global Ltd	20260529	2.5	2.6	2.5	2.54	6600	2.54	up	down	incorrect
JYNT.US	The Joint Corp	20260529	9.22	9.22	8.86	8.9	92900	8.9	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20260529	1.11	1.2	1.1	1.16	246200	1.16	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260529	2.42	2.42	2.2	2.23	61814	2.23	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260529	183.96	185.42	180.42	182.04	344798	181.2639	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20260529	26.79	26.87	26.79	26.87	1334000	26.87	up	up	correct
KARO.US	Karooooo Ltd	20260529	47.61	48.04	46.995	47.7	191921	46.6019	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260529	0.0283	0.0499	0.0283	0.0385	18004	0.0385	up	up	correct
KBNT.US	Kubient Inc	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260529	12.25	12.51	12.058	12.28	2431500	12.28	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260529	29.99	30.29	29.74	30.03	18202700	29.8176	up	up	correct
KE.US	Kimball Electronics Inc	20260529	26.51	26.895	25.664	25.93	165407	25.93	down	down	correct
KELYA.US	Kelly Services Inc	20260529	11.58	11.85	11.37	11.62	541400	11.62	up	up	correct
KELYB.US	Kelly Services Inc	20260529	20	20.88	20	20.88	2500	20.88	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260529	40.57	40.99	40.09	40.57	5700	40.57
KFFB.US	Kentucky First Federal Bancorp	20260529	4.7	4.8299	4.4561	4.768	7553	4.768	up	down	incorrect
KFRC.US	Kforce Inc	20260529	44.72	47.02	43.62	46.99	354600	46.6133	up	up	correct
KHC.US	The Kraft Heinz Company	20260529	24.45	24.48	23.87	24.01	21148221	23.5826	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260529	17.79	18.19	17.02	17.17	148000	17.17	down	down	correct
KINS.US	Kingstone Companies Inc	20260529	15.35	15.47	14.84	14.87	103206	14.87	down	down	correct
KLAC.US	KLA Corporation	20260529	1929.9	1975	1911.46	1921.71	11459400	192.171	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260529	0.0001	0.0001	0.0001	0.0001	2857	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260529	105.49	107.56	101.25	101.89	1275300	101.7107	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260529	1.52	1.555	1.52	1.53	482900	1.53	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260529	2.73	2.98	2.71	2.74	330400	2.74	up	up	correct
KMDA.US	Kamada Ltd	20260529	7.82	7.93	7.78	7.81	35400	7.81	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260529	0.81	0.87	0.81	0.83	121500	0.83	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260529	50.72	50.8	48.06	48.38	722100	48.38	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260529	306.92	313.96	302.975	304.77	353400	304.77	down	down	correct
KOD.US	Kodiak Sciences Inc	20260529	36.7	37.8	36.19	36.71	596600	36.71	up	up	correct
KOPN.US	Kopin Corporation	20260529	5.97	5.98	5.49	5.71	7661300	5.71	down	down	correct
KOSS.US	Koss Corporation	20260529	4.02	4.16	4.02	4.08	14200	4.08	up	up	correct
KPLT.US	Katapult Holdings Inc	20260529	6.15	6.536	6.07	6.07	9800	6.07	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260529	0.0039	0.0039	0.0039	0.0039	30762	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260529	2.75	2.83	2.68	2.68	45400	2.68	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260529	9.12	9.46	8.94	9.1	290700	9.1	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260529	22.2375	22.2375	22.2375	22.2375	0	22.2375
KRKR.US	36Kr Holdings Inc	20260529	3.42	3.55	3.4	3.43	9600	3.43	up	up	correct
KRMD.US	Repro Med Systems Inc	20260529	4.17	4.18	4.04	4.06	65900	4.06	down	down	correct
KRNT.US	Kornit Digital Ltd	20260529	16.13	16.35	15.65	16.13	224800	16.13
KRNY.US	Kearny Financial Corp	20260529	8.18	8.26	8.14	8.24	259900	8.24	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260529	11.505	11.56	11.08	11.25	162900	11.25	down	down	correct
KRT.US	Karat Packaging Inc	20260529	27.16	27.48	26.825	27.12	63426	27.12	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260529	57.27	58.15	56.19	56.19	177300	56.19	down	down	correct
KRYS.US	Krystal Biotech Inc	20260529	311.7	315.58	307.09	309.03	226300	309.03	down	down	correct
KTCC.US	Key Tronic Corporation	20260529	3.2	3.47	3.2	3.46	28300	3.46	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260529	66.66	66.75	60.08	64.13	10066300	64.13	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260529	0.696	0.74	0.65	0.715	1543200	0.715	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260529	0.0109	0.0109	0.0109	0.0109	2000	0.0109
KURA.US	Kura Oncology Inc	20260529	9.97	10.345	9.9	10.2	1722158	10.2	up	up	correct
KVHI.US	KVH Industries Inc	20260529	10.4	10.68	9.14	9.28	329400	9.28	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260529	6.07	6.39	5.8	5.879	7500	5.879	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260529	81.83	82.92	80.79	81.42	587300	81.42	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260529	12.29	13.32	12.29	12.78	148200	12.78	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260529	0.16	0.17	0.16	0.17	113657	0.17	up	up	correct
LAKE.US	Lakeland Industries Inc	20260529	10.83	10.95	10.73	10.82	64800	10.82	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260529	151.55	153.37	151	152.46	513500	150.8809	up	up	correct
LAND.US	Gladstone Land Corporation	20260529	9.58	9.58	9.425	9.48	786793	9.3764	down	down	correct
LANDO.US	Gladstone Land Corporation	20260529	20.94	20.94	20.56	20.56	14447	20.3135	down	down	correct
LARAX.US	LARAX	20260529	8.33	8.33	8.33	8.33	0	8.2716
LARK.US	Landmark Bancorp Inc	20260529	28.25	28.75	27.48	28.42	17300	28.42	up	up	correct
LASR.US	nLIGHT Inc	20260529	79.46	79.46	71.56	74.12	1416200	74.12	down	down	correct
LAUR.US	Laureate Education Inc	20260529	32.5	32.905	31.61	31.99	1870000	31.99	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260529	34.18	34.18	32.98	33.78	235373	33.78	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260529	34.28	34.28	33.04	33.76	2525300	33.76	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260529	21.89	21.92	21.645	21.7	23000	21.268	down	down	correct
LBTYA.US	Liberty Global plc	20260529	12.15	12.58	12.03	12.51	2234423	12.51	up	up	correct
LBTYB.US	Liberty Global plc	20260529	14.75	14.75	14.09	14.5	2900	14.5	down	down	correct
LBTYK.US	Liberty Global plc	20260529	11.87	12.235	11.85	12.16	2413968	12.16	up	down	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20260529	33.26	33.26	33.02	33.05	43100	33.05	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260529	6.47	6.75	6.34	6.55	15093400	6.55	up	up	correct
LCNB.US	LCNB Corp	20260529	16.95	17.16	16.7	17.04	17500	16.82	up	up	correct
LCRDX.US	LCRDX	20260529	8.33	8.33	8.33	8.33	0	8.2666
LCRUX.US	LCRUX	20260529	8.33	8.33	8.33	8.33	0	8.2136
LCUT.US	Lifetime Brands Inc	20260529	8.8	9.8	8.52	8.55	251900	8.55	down	down	correct
LE.US	Lands' End Inc	20260529	11.75	11.843	11.468	11.75	180300	11.75
LECO.US	Lincoln Electric Holdings Inc	20260529	257.87	260.82	255.24	258.49	432500	257.7169	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20260529	2.34	2.39	2.2109	2.26	32232	2.26	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20260529	11.57	11.88	10.71	10.91	56308	10.91	down	down	correct
LEGH.US	Legacy Housing Corporation	20260529	24.06	24.9	23.445	24.01	145500	24.01	down	down	correct
LEGN.US	Legend Biotech Corporation	20260529	28.26	28.485	26.52	27.16	2451900	27.16	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260529	92.14	92.14	92.14	92.14	0	91.6807
LESL.US	Leslie's Inc	20260529	4.33	4.4	3.45	3.82	374552	3.82	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260529	0.62	0.628	0.592	0.602	61800	0.602	down	down	correct
LFMD.US	LifeMD Inc	20260529	4.59	4.6	4.18	4.28	987900	4.28	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260529	23.56	23.75	23.56	23.75	1300	23.187	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260529	7.81	7.89	7.69	7.71	2588900	7.71	down	down	correct
LFUS.US	Littelfuse Inc	20260529	475.26	475.26	456.95	466.87	314200	466.87	down	down	correct
LFVN.US	LifeVantage Corporation	20260529	7.94	8.5	7.2	7.87	448300	7.82	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260529	0.92	1.003	0.92	0.959	31889	8.631	up	up	correct
LGIH.US	LGI Homes Inc	20260529	48.5	49.44	47.56	47.81	406700	47.81	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260529	234.79	237.15	229.98	231.96	153600	231.96	down	down	correct
LGO.US	Largo Resources Ltd	20260529	0.93	0.96	0.91	0.93	1561200	0.93
LGVN.US	Longeveron Inc	20260529	0.805	0.818	0.76	0.772	181400	0.772	down	down	correct
LI.US	Li Auto Inc	20260529	15.055	15.3	14.905	15.01	7243400	15.01	down	up	incorrect
LIDR.US	Aeye Inc	20260529	2.04	2.072	1.96	2	924393	2	down	down	correct
LIDRW.US	AEye Inc	20260529	0.04	0.046	0.039	0.039	12200	0.039	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20260529	19.46	19.46	18.66	18.9	384100	18.9	down	down	correct
LILA.US	Liberty Latin America Ltd	20260529	7.9568	8.0818	7.8369	8.0668	507165	5.4801	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260529	8.0768	8.2217	7.9918	8.1967	1063025	5.5684	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260529	47.5	47.6	46.11	46.32	789800	46.32	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260529	22.92	23.78	22.6	22.95	1845300	22.95	up	up	correct
LINK.US	Interlink Electronics Inc	20260529	5.96	6.046	5.23	5.37	68100	5.37	down	down	correct
LIQT.US	LiqTech International Inc	20260529	1.12	1.12	1.09	1.1	46600	1.1	down	down	correct
LITE.US	Lumentum Holdings Inc	20260529	860.68	869	822.5	854.96	6364000	854.96	down	down	correct
LIVE.US	Live Ventures Incorporated	20260529	10.47	11.14	10.23	10.25	11600	10.25	down	down	correct
LIVN.US	LivaNova PLC	20260529	72.77	74.25	72.46	73.8	708000	73.8	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260529	5.93	6.34	5.91	6.25	40300	6.25	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20260529	59.91	60.91	59.91	60.63	170600	60.1142	up	up	correct
LKQ.US	LKQ Corporation	20260529	27.27	27.47	27.02	27.12	2764200	27.12	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260529	94.6	96.47	93.21	94.65	516100	94.65	up	up	correct
LMB.US	Limbach Holdings Inc	20260529	80.13	83.22	77.27	77.45	360484	77.45	down	down	correct
LMFA.US	LM Funding America Inc	20260529	0.265	0.28	0.255	0.263	21224	6.575	down	down	correct
LMNR.US	Limoneira Company	20260529	12.84	13.05	12.68	12.72	197700	12.72	down	down	correct
LNSR.US	LENSAR Inc	20260529	6	6	5.75	5.8	39110	5.8	down	down	correct
LNT.US	Alliant Energy Corporation	20260529	72.17	72.28	71.39	71.61	3001700	71.61	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260529	98.98	100.64	97.778	99.3	1376600	99.3	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260529	4.24	4.25	4.185	4.22	17470	4.121	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20260529	37.47	38.16	37.32	38.03	205100	37.9995	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260529	14.69	15.59	14.525	14.87	788500	14.87	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260529	8.71	8.98	8.7	8.98	136900	8.98	up	up	correct
LOGI.US	Logitech International S.A	20260529	117.5	123.57	117.5	121.87	3555400	121.87	up	up	correct
LOOP.US	Loop Industries Inc	20260529	1.32	1.42	1.32	1.39	60900	1.39	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260529	150.56	152.26	148.8	149.85	297600	149.85	down	down	correct
LOVE.US	The Lovesac Company	20260529	16.07	16.07	15.38	15.38	138800	15.38	down	down	correct
LPCN.US	Lipocine Inc	20260529	2.24	2.295	2.19	2.25	81700	2.25	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260529	265.64	276.13	265.64	273.77	2078400	273.77	up	up	correct
LPRO.US	Open Lending Corporation	20260529	2.29	2.34	2.22	2.28	681000	2.28	down	down	correct
LPSN.US	LivePerson Inc	20260529	2.26	2.33	2.22	2.27	91300	2.27	up	up	correct
LPTH.US	LightPath Technologies Inc	20260529	17.91	17.91	16.13	16.98	4803100	16.98	down	down	correct
LQDA.US	Liquidia Corporation	20260529	61.5	62.3	60.66	61.86	1331000	61.86	up	up	correct
LQDT.US	Liquidity Services Inc	20260529	36.1	36.29	35.82	36.21	192700	36.21	up	up	correct
LRCX.US	Lam Research Corporation	20260529	322	324.25	316.81	318.18	10872200	317.956	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260529	3.5	3.53	3.425	3.48	1293700	3.48	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260529	15.59	15.59	15.56	15.56	1800	15.56	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260529	148.89	151.17	144.41	147.08	2204100	147.08	down	down	correct
LSTR.US	Landstar System Inc	20260529	202.17	208.23	202.09	206.9	714700	206.9	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260529	13	13	13	13	0	12.1375
LTBR.US	Lightbridge Corporation	20260529	11.5	11.64	10.89	11.48	885200	11.48	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20260529	12	12	12	12	0	11.2481
LTCH.US	Latch Inc	20260529	0.14	0.2	0.14	0.155	106700	0.155	up	down	incorrect
LTIFX.US	LTIFX	20260529	13.2	13.2	13.2	13.2	0	12.4066
LTRN.US	Lantern Pharma Inc	20260529	3.5	3.6	3.33	3.59	116000	3.59	up	up	correct
LTRX.US	Lantronix Inc	20260529	7.82	7.88	7.2	7.55	3835746	7.55	down	down	correct
LTRYW.US	Lottery Com	20260529	0.0094	0.0094	0.0094	0.0094	482289	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260529	1.05	1.07	1.025	1.03	772353	1.03	down	down	correct
LULU.US	Lululemon Athletica Inc	20260529	131.13	132.42	129.06	131.18	3428000	131.18	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260529	1.14	1.35	1.14	1.35	78600	1.35	up	down	incorrect
LUNG.US	Pulmonx Corporation	20260529	1.67	1.705	1.635	1.65	290500	1.65	down	up	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260529	9.9	9.9	9.23	9.41	6500	9.41	down	up	incorrect
LVO.US	LiveOne Inc	20260529	6.64	6.72	6.42	6.62	68700	6.62	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20260529	23.83	23.96	23.6	23.83	164300	23.83
LWLG.US	Lightwave Logic Inc. Common Stock	20260529	11.32	11.32	10.4	10.86	8432900	10.86	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260529	2.275	2.31	2.165	2.2	1645900	2.2	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260529	1.46	1.56	1.22	1.46	71900	1.46
LXRX.US	Lexicon Pharmaceuticals Inc	20260529	2.2	2.23	2.14	2.18	1617900	2.18	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260529	16.87	17.475	16.3	17.33	65600	17.33	up	up	correct
LYFT.US	Lyft Inc	20260529	13.83	14.23	13.72	14.11	14703400	14.11	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260529	0.72	0.75	0.72	0.74	2752	0.74	up	up	correct
LYTS.US	LSI Industries Inc	20260529	24.28	24.58	24.055	24.23	644752	24.23	down	down	correct
LZ.US	LegalZoom.com Inc	20260529	6.25	6.435	6.2	6.29	2941300	6.29	up	up	correct
MANH.US	Manhattan Associates Inc	20260529	143.64	150.31	142.08	150.05	952600	150.05	up	up	correct
MAPSW.US	WM Technology Inc	20260529	0.0071	0.0071	0.0071	0.0071	12002	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260529	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260529	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260529	385.56	386.88	373.29	375.6	2322500	375.6	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260529	13.87	14.64	13.58	14.38	47772200	14.38	up	up	correct
MARK.US	Remark Holdings Inc	20260529	0.0014	0.0014	0.0014	0.0014	552	0.0014
MARPS.US	Marine Petroleum Trust	20260529	4.94	5.01	4.79	4.85	20100	4.85	down	up	incorrect
MASI.US	Masimo Corporation	20260529	178.51	178.62	178.38	178.45	824700	178.45	down	up	incorrect
MASS.US	908 Devices Inc	20260529	9	9	8.36	8.41	337100	8.41	down	up	incorrect
MAT.US	Mattel Inc	20260529	14.84	15.1	14.81	14.94	4204900	14.94	up	down	incorrect
MATW.US	Matthews International Corporation	20260529	26.98	27.21	26.45	26.54	223200	26.54	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260529	0.4301	0.4999	0.43	0.4899	19433	0.4899	up	up	correct
MBIN.US	Merchants Bancorp	20260529	47.32	48	46.47	47.14	107700	47.0365	down	down	correct
MBINN.US	Merchants Bancorp	20260529	20.74	20.873	20.37	20.42	16100	20.0423	down	down	correct
MBIO.US	Mustang Bio Inc	20260529	0.634	0.678	0.634	0.67	40500	0.67	up	up	correct
MBOT.US	Microbot Medical Inc	20260529	1.935	2.175	1.91	2.03	3640257	2.03	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260529	2.73	2.9	2.67	2.79	360700	2.79	up	up	correct
MBUU.US	Malibu Boats Inc	20260529	27.79	28.126	27.27	27.46	429700	27.46	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260529	52.62	53.35	52.62	52.99	170970	52.5973	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260529	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260529	32.69	32.92	32.4	32.66	59800	32.66	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260529	23.74	23.985	23.26	23.29	98400	23.29	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260529	96.68	97.99	93.99	94.65	11366400	94.65	down	down	correct
MCHX.US	Marchex Inc	20260529	1.69	1.69	1.62	1.66	17400	1.66	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260529	7.62	7.75	7.32	7.32	41800	7.32	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260529	119.98	122.52	119.98	120.26	136200	119.96	up	up	correct
MDB.US	MongoDB Inc	20260529	350.5	352.59	303.97	335.55	10612600	335.55	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260529	514.57	520.31	496.63	497.27	436000	497.27	down	down	correct
MDIA.US	MediaCo Holding Inc	20260529	0.85	0.875	0.848	0.848	11100	0.848	down	down	correct
MDLZ.US	Mondelez International Inc	20260529	62.1	62.15	61.09	61.17	8924800	60.6615	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260529	11.05	11.05	10.9	10.9	2122	10.8365	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260529	4.6	5	4.3	5	99591	5	up	up	correct
MDWD.US	MediWound Ltd	20260529	14.51	15	14.21	14.33	161700	14.33	down	down	correct
MDXG.US	MiMedx Group Inc	20260529	3.66	3.74	3.64	3.68	3291800	3.68	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260529	0.77	0.788	0.74	0.76	490500	0.76	down	down	correct
MEDP.US	Medpace Holdings Inc	20260529	446.72	453.54	441.915	447.11	288600	447.11	up	up	correct
MELI.US	MercadoLibre Inc	20260529	1682.87	1707	1679.0145	1695.65	760043	1695.65	up	down	incorrect
MEOH.US	Methanex Corporation	20260529	59.59	60.06	58.49	59.1	452100	58.9056	down	up	incorrect
MERC.US	Mercer International Inc	20260529	1	1	0.92	0.93	399800	0.93	down	up	incorrect
MESO.US	Mesoblast Limited	20260529	15.08	15.55	15.08	15.4	291300	15.4	up	down	incorrect
METC.US	Ramaco Resources Inc	20260529	16.66	16.68	15.58	15.61	1250200	15.61	down	up	incorrect
MFIN.US	Medallion Financial Corp	20260529	9.59	9.855	9.57	9.73	85137	9.73	up	up	correct
MGEE.US	MGE Energy Inc	20260529	75.35	75.8	74.875	75.5	427479	75.025	up	up	correct
MGNI.US	Magnite Inc	20260529	14.43	14.84	14.23	14.33	3771400	14.33	down	down	correct
MGNX.US	MacroGenics Inc	20260529	4.14	4.28	4.13	4.16	597487	4.16	up	up	correct
MGPI.US	MGP Ingredients Inc	20260529	18.28	18.28	17.6	17.65	131200	17.65	down	down	correct
MGRC.US	McGrath RentCorp	20260529	111.6	112.1	108.77	108.99	191600	108.5442	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260529	10.03	10.71	9.92	10.65	2288600	10.65	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260529	17.3	17.49	17.3	17.3	2663	17.3
MIDD.US	The Middleby Corporation	20260529	153.45	156.35	151.82	155.01	728300	155.01	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260529	7.57	7.57	6.9	7.23	64077	7.23	down	down	correct
MIND.US	MIND Technology Inc	20260529	6.88	6.96	6.75	6.75	83900	6.75	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260529	99.72	101.94	98.205	101.5	1370000	101.5	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260529	1.45	1.455	1.413	1.42	519700	1.42	down	down	correct
MITK.US	Mitek Systems Inc	20260529	16.95	17.62	16.87	17.18	771300	17.18	up	down	incorrect
MKSI.US	MKS Instruments Inc	20260529	325.99	329.75	317.16	324.26	1204500	324.0154	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20260529	17.22	17.96	17.15	17.24	13700	17.24	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20260529	131.24	131.29	129.55	130.04	695300	130.04	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20260529	103.59	106.63	98.98	102.02	286400	102.02	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260529	10.63	10.65	10.62	10.62	5800	10.62	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260529	11.7	17.25	11.7	16.79	4100	16.79	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260529	5.55	5.62	5.51	5.56	1294400	5.56	up	up	correct
MLKN.US	MillerKnoll Inc	20260529	16.2	16.48	16.1	16.18	1160200	16.18	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260529	2.46	2.65	2.38	2.43	78100	2.43	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260529	63.71	64.24	62.86	63.06	880200	63.06	down	down	correct
MMYT.US	MakeMyTrip Limited	20260529	47.51	48.11	46.71	46.74	618200	46.74	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260529	0.97	0.98	0.939	0.9799	8100	0.9799	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260529	79.26	83.92	78.455	83.62	5992900	83.62	up	up	correct
MNKD.US	MannKind Corporation	20260529	3.66	3.94	3.51	3.77	20391900	3.77	up	up	correct
MNOV.US	MediciNova Inc	20260529	1.37	1.37	1.34	1.36	35200	1.36	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260529	64.37	66.575	63.28	65.04	119400	65.04	up	up	correct
MNRO.US	Monro Inc	20260529	16.5	16.86	16.11	16.45	1174500	16.1566	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260529	23	23.22	22.405	22.89	43343	22.89	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260529	25	25	25	25	600	24.5341
MNST.US	Monster Beverage Corporation	20260529	87.99	89.1	87.42	88.08	9465600	88.08	up	up	correct
MNTK.US	Montauk Renewables Inc	20260529	1.75	1.77	1.712	1.74	144000	1.74	down	down	correct
MNTS.US	Momentus Inc	20260529	19.205	19.25	16	16.85	7163800	16.85	down	down	correct
MNTSW.US	Momentus Inc	20260529	0.0143	0.0143	0.0143	0.0143	1295405	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260529	4.105	4.2	4.105	4.2	1200	4.2	up	down	incorrect
MOMO.US	Momo Inc	20260529	5.97	5.99	5.905	5.96	1018300	5.96	down	up	incorrect
MORN.US	Morningstar Inc	20260529	180	184.24	177.18	182.02	503500	181.4703	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260529	21	21	18.9	19	49100	19	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260529	11.2	11.31	10.88	11.06	38277	11.06	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260529	32.74	32.92	32.41	32.65	96168	32.65	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260529	1645	1657	1556.77	1566.21	1164100	1563.8239	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260529	3.97	4.22	3.97	4.06	1446550	16.24	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260529	0.799	0.804	0.54	0.748	280600	0.748	down	down	correct
MRAM.US	Everspin Technologies Inc	20260529	31.35	31.73	26.03	26.38	5722200	26.38	down	up	incorrect
MRBK.US	Meridian Corporation	20260529	17.8	18.15	17.74	17.98	60800	17.98	up	up	correct
MRCY.US	Mercury Systems Inc	20260529	107.41	113.47	106.4	111.7	1521600	111.7	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260529	0.341	0.35	0.313	0.344	3892500	0.344	up	down	incorrect
MRIN.US	Marin Software Incorporated	20260529	4759	5063	4753	5063	274957	5063	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260529	1.46	1.59	1.46	1.57	92000	1.57	up	up	correct
MRLN.US	Marlin Business Services Corp	20260529	8.44	8.59	7.555	8.05	2371700	8.05	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260529	1.29	1.29	1.13	1.14	158600	1.14	down	down	correct
MRNA.US	Moderna Inc	20260529	47.27	49.26	46.82	47.19	6314900	47.19	down	down	correct
MRTN.US	Marten Transport Ltd	20260529	17.52	17.6	17.22	17.24	1340300	17.1818	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260529	4.67	4.96	4.67	4.8	2782500	4.8	up	up	correct
MRVL.US	Marvell Technology Inc	20260529	204.44	208.76	199.2	205	34024700	204.9494	up	up	correct
MS.US	PO	20260529	17.16	17.2399	17.1	17.14	96259	16.8744	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260529	27.67	28.04	27.64	27.8	75800	27.8	up	up	correct
MSEX.US	Middlesex Water Company	20260529	52.01	52.78	51.78	52.53	146800	52.53	up	up	correct
MSFT.US	Microsoft Corporation	20260529	432.55	450.33	432.36	450.24	79654400	450.24	up	up	correct
MSGM.US	Motorsport Games Inc	20260529	4.16	4.16	4.02	4.15	9300	4.15	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260529	149.93	162.06	148.2	159.09	19225600	159.09	up	up	correct
MTC.US	Mmtec Inc	20260529	6.42	6.74	5.988	6.61	70700	6.61	up	up	correct
MTCH.US	Match Group Inc	20260529	36.36	36.545	35.83	36.13	3234400	35.9382	down	down	correct
MTEX.US	Mannatech Incorporated	20260529	5.83	5.83	5.42	5.7	5500	5.7	down	down	correct
MTLS.US	Materialise NV	20260529	6.44	6.69	6.44	6.67	240600	6.67	up	up	correct
MTRX.US	Matrix Service Company	20260529	13.17	13.23	13.02	13.13	180400	13.13	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260529	393.91	393.91	357.07	364.64	2023300	364.64	down	down	correct
MU.US	Micron Technology Inc	20260529	957	981	940.51	971	60498600	970.8507	up	up	correct
MVBF.US	MVB Financial Corp	20260529	26.685	26.98	26.685	26.75	58200	26.58	up	up	correct
MVIS.US	MicroVision Inc	20260529	0.63	0.63	0.59	0.61	7112300	0.61	down	down	correct
MVST.US	Microvast Holdings Inc	20260529	1.58	1.595	1.5	1.55	4507954	1.55	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260529	0.0449	0.0449	0.0449	0.0449	40447	0.0449
MXCT.US	MaxCyte Inc.	20260529	1.17	1.27	1.135	1.21	1302100	1.21	up	up	correct
MYFW.US	First Western Financial Inc	20260529	29.05	29.37	28.66	29.17	57700	29.17	up	up	correct
MYGN.US	Myriad Genetics Inc	20260529	4.21	4.25	3.93	3.97	6042000	3.97	down	down	correct
MYPS.US	Playstudios Inc	20260529	0.49	0.57	0.4847	0.5543	1981493	0.5543	up	up	correct
MYPSW.US	MYPSW	20260529	0.004	0.004	0.002	0.002	126400	0.002	down	down	correct
MYRG.US	MYR Group Inc	20260529	478.06	479.1	457.73	465.06	317000	465.06	down	down	correct
MYSZ.US	My Size Inc	20260529	0.51	0.644	0.508	0.62	608900	0.62	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20260529	2.65	2.67	2.53	2.54	20700	2.54	down	down	correct
NATH.US	Nathan's Famous Inc	20260529	101.2	101.2	100.9	100.9	10580	100.3996	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20260529	21.72	21.91	21.2	21.28	302100	21.28	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260529	2.58	2.76	2.52	2.74	542700	2.74	up	up	correct
NAVI.US	Navient Corporation	20260529	8.3	8.63	8.21	8.56	2118300	8.3837	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260529	156.71	159.08	155.43	158.3	1907800	158.3	up	up	correct
NBN.US	Northeast Bank	20260529	123.84	126.84	123.81	125.74	133000	125.74	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260529	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260529	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260529	46.07	46.52	45.93	46.24	324700	45.87	up	up	correct
NBTX.US	Nanobiotix S.A	20260529	40.74	40.74	39.33	40.4	39166	40.4	down	down	correct
NCMI.US	National CineMedia Inc	20260529	3.09	3.17	3.06	3.14	709000	3.14	up	up	correct
NCNA.US	NuCana plc	20260529	2.17	2.39	2.15	2.33	30800	2.33	up	up	correct
NCNO.US	nCino Inc	20260529	15.93	16.39	15.5	16.08	5929600	16.08	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260529	42.61	43.41	42.215	42.38	14055	42.38	down	down	correct
NCTY.US	The9 Limited	20260529	5.27	5.27	5.14	5.26	26100	5.26	down	down	correct
NDAQ.US	Nasdaq Inc	20260529	90.91	93.75	90.71	92.52	4989900	92.1893	up	up	correct
NDLS.US	Noodles & Company	20260529	11.48	12.6	11.02	12.6	35600	12.6	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260529	5.78	5.78	5.41	5.5	9800	5.5	down	down	correct
NDSN.US	Nordson Corporation	20260529	289.4	289.4	286.41	287.33	543900	286.5182	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260529	24.28	24.39	24.1591	24.24	45027	24.0211	down	down	correct
NEGG.US	Newegg Commerce Inc	20260529	18.1	18.57	17.17	18.57	92300	18.57	up	up	correct
NEO.US	NeoGenomics Inc	20260529	10.23	10.65	10.12	10.52	1939900	10.52	up	up	correct
NEOG.US	Neogen Corporation	20260529	9.32	9.4	8.93	8.97	4429500	8.97	down	down	correct
NEON.US	Neonode Inc	20260529	1.79	1.8	1.71	1.71	113000	1.71	down	down	correct
NEPH.US	Nephros Inc	20260529	3.7	3.72	3.6	3.66	4900	3.66	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20260529	4.98	5.01	4.85	4.91	58200	4.91	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20260529	24.09	24.69	23.96	24.35	2254700	24.35	up	up	correct
NEWT.US	Newtek Business Services Corp	20260529	13.85	14.05	13.7	13.88	136256	13.6935	up	up	correct
NEXI.US	NexImmune Inc	20260529	0.0001	0.0001	0.0001	0.0001	400	0.0001
NEXT.US	NextDecade Corporation	20260529	8.02	8.05	7.825	7.91	3190552	7.91	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260529	14.22	14.27	14.15	14.18	266100	14.18	down	down	correct
NFE.US	New Fortress Energy Inc	20260529	0.59	0.601	0.56	0.561	7753300	0.561	down	down	correct
NFLX.US	Netflix Inc	20260529	86.2	86.67	85.66	86.02	39793600	86.02	down	down	correct
NHTC.US	Natural Health Trends Corp	20260529	2.81	2.81	2.73	2.75	21900	2.75	down	down	correct
NICE.US	NICE Ltd	20260529	90.18	93.4	89.54	92.66	1226500	92.66	up	up	correct
NICHX.US	NICHX	20260529	25.93	25.93	25.93	25.93	0	25.7354
NIU.US	Niu Technologies	20260529	2.42	2.44	2.32	2.35	619000	2.35	down	down	correct
NKSH.US	National Bankshares Inc	20260529	35.13	35.52	34.75	35.19	26400	35.19	up	up	correct
NKTR.US	Nektar Therapeutics	20260529	64.98	65.48	63.25	64.88	973400	64.88	down	down	correct
NKTX.US	Nkarta Inc	20260529	3.3	3.3	3.17	3.25	342100	3.25	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260529	8.01	8.14	7.99	8	427700	7.7429	down	down	correct
NMIH.US	NMI Holdings Inc	20260529	36.29	36.42	35.8	35.9	728100	35.9	down	down	correct
NMRD.US	Nemaura Medical Inc	20260529	0.0002	0.0002	0.0002	0.0002	101	0.0002
NMRK.US	Newmark Group Inc	20260529	14.17	14.435	13.925	13.97	1310500	13.97	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260529	3.72	3.82	3.54	3.55	33900	3.55	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260529	6.99	6.99	6.99	6.99	0	6.98
NNBR.US	NN Inc	20260529	3.07	3.07	2.9	2.97	634900	2.97	down	down	correct
NNDM.US	Nano Dimension Ltd	20260529	1.7	1.785	1.655	1.75	3815019	1.75	up	up	correct
NNOX.US	Nano	20260529	1.94	1.97	1.915	1.92	1224268	1.92	down	down	correct
NODK.US	NI Holdings Inc	20260529	13.89	14.13	13.89	13.98	18500	13.98	up	up	correct
NOTV.US	Inotiv Inc	20260529	0.28	0.2988	0.274	0.286	536824	0.286	up	up	correct
NOVT.US	Novanta Inc	20260529	160.31	161.43	155.81	159.33	794700	159.33	down	down	correct
NPCE.US	NeuroPace Inc	20260529	17.39	17.65	16.46	16.54	177700	16.54	down	down	correct
NRC.US	National Research Corporation	20260529	19.51	20.21	19.35	19.53	87434	19.3779	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260529	8.53	8.695	8.53	8.6	966300	8.6	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260529	24.65	24.9999	24.65	24.71	97057	24.5544	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260529	17.67	18	17.56	17.76	1157200	17.76	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20260529	4.43	4.585	4.292	4.42	1247940	4.42	down	down	correct
NSIT.US	Insight Enterprises Inc	20260529	103.55	108.32	103.55	106.38	796900	106.38	up	up	correct
NSPR.US	InspireMD Inc	20260529	0.9	1	0.9	0.92	252500	0.92	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260529	36.82	37.55	36.5	37.53	699500	37.3755	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260529	16.7	16.95	14.51	14.93	114100	14.93	down	down	correct
NTAP.US	NetApp Inc	20260529	176.69	192.83	172.09	174.29	15908200	173.7622	down	down	correct
NTCT.US	NetScout Systems Inc	20260529	41.625	41.96	41.15	41.62	851847	41.62	down	down	correct
NTES.US	NetEase Inc	20260529	123.45	124.71	122.23	122.82	775700	122.0995	down	down	correct
NTGR.US	NETGEAR Inc	20260529	25.89	26.35	25.73	25.99	677140	25.99	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260529	7.93	8.04	7.93	8	6400	8	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260529	13.7	14.299	13.12	14.07	5533900	14.07	up	up	correct
NTNX.US	Nutanix Inc	20260529	49.13	53.175	49.13	52.07	7313200	52.07	up	up	correct
NTRA.US	Natera Inc	20260529	214.97	225.7	211.397	223.37	2690800	223.37	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260529	3.61	3.69	3.4186	3.49	17892	3.49	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260529	1	1	0.9	0.9	2000	0.9	down	up	incorrect
NTRS.US	Northern Trust Corporation	20260529	167.89	168.18	164.11	165.45	3008000	164.6852	down	down	correct
NTRSO.US	Northern Trust Corporation	20260529	18.97	18.97	18.86	18.87	23200	18.5711	down	down	correct
NTWK.US	NetSol Technologies Inc	20260529	4.68	4.73	4.51	4.66	20400	4.66	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260529	110	112.09	108.33	110.39	1169600	110.39	up	up	correct
NUWE.US	Nuwellis Inc	20260529	0.83	0.86	0.75	0.77	9071	26.95	down	down	correct
NVAX.US	Novavax Inc	20260529	10.26	11.19	10.21	10.97	7154000	10.97	up	up	correct
NVCR.US	NovoCure Limited	20260529	17.22	17.645	16.86	17.04	1339100	17.04	down	up	incorrect
NVDA.US	NVIDIA Corporation	20260529	214.575	217.8599	211.13	211.14	289410594	210.8942	down	up	incorrect
NVEC.US	NVE Corporation	20260529	100.78	102.97	95.72	97.94	156000	97.94	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260529	520.11	524.96	498.37	502.33	338500	502.33	down	down	correct
NVNO.US	enVVeno Medical Corp	20260529	11.01	11.33	11.01	11.33	5800	11.33	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260529	0.02	0.02	0.02	0.02	0	0.02
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260529	28.75	28.8	26.08	26.6	23154900	26.6	down	down	correct
NVVE.US	Nuvve Holding Corp	20260529	0.42	0.4243	0.3713	0.3853	19132	6.9354	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260529	14.11	14.23	14.075	14.15	1597141	14.15	up	up	correct
NWE.US	NorthWestern Corporation	20260529	70.59	71.5	70.44	70.61	680576	69.9441	up	up	correct
NWFL.US	Norwood Financial Corp	20260529	30.64	30.64	30.17	30.23	20200	29.9221	down	down	correct
NWL.US	Newell Brands Inc	20260529	3.48	3.54	3.39	3.4	10636600	3.4	down	down	correct
NWPX.US	Northwest Pipe Company	20260529	120.8	121.27	116.89	117.96	116700	117.96	down	down	correct
NWS.US	News Corporation	20260529	30.34	30.34	29.58	29.82	2095002	29.82	down	down	correct
NWSA.US	News Corporation	20260529	26.42	26.49	25.99	26.1	6607800	26.1	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260529	333.58	335	320.3	321.35	3773000	320.2636	down	down	correct
NXST.US	Nexstar Media Group Inc	20260529	184.77	185.61	175.84	178.43	642100	178.43	down	down	correct
NXTC.US	NextCure Inc	20260529	6.3	6.51	6.02	6.2	11500	6.2	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260529	0.0002	0.0002	0.0002	0.0002	22203	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260529	3.06	3.06	2.96	2.98	15400	2.98	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260529	34.09	34.41	33.69	34.12	41600	33.9362	up	up	correct
OCC.US	Optical Cable Corporation	20260529	14.51	14.78	13.1	13.9	455600	13.9	down	down	correct
OCCI.US	OFS Credit Company Inc	20260529	3.36	3.39	3.29	3.35	170600	3.2316	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260529	18.78	18.91	18.69	18.79	773779	18.79	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260529	1.85	1.9	1.78	1.86	73500	1.86	up	down	incorrect
OCGN.US	Ocugen Inc	20260529	1.41	1.415	1.37	1.38	12722600	1.38	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20260529	11.85	12.18	11.82	11.96	632000	11.6248	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260529	9.16	9.27	8.955	9.01	2403500	9.01	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260529	219.25	226.12	216.7	225.15	3702700	224.865	up	up	correct
OESX.US	Orion Energy Systems Inc	20260529	9.76	10.1299	9.46	9.5	22375	9.5	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260529	19.1	19.1	19.1	19.1	0	19.1
OFIX.US	Orthofix Medical Inc	20260529	9.49	9.5	9.24	9.27	421154	9.27	down	down	correct
OFLX.US	Omega Flex Inc	20260529	30.67	31.18	30.17	30.23	31400	29.8919	down	down	correct
OFS.US	OFS Capital Corporation	20260529	3.42	3.5146	3.37	3.47	63301	3.3199	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260529	23.9	23.9	23.9	23.9	0	23.5918
OGI.US	OrganiGram Holdings Inc	20260529	1.15	1.17	1.13	1.14	379000	1.14	down	down	correct
OKTA.US	Okta Inc	20260529	107.535	124.79	106.501	123.27	17583900	123.27	up	up	correct
OLB.US	The OLB Group Inc	20260529	0.4451	0.505	0.4417	0.4921	691000	0.4921	up	up	correct
OLED.US	Universal Display Corporation	20260529	94.32	96.13	91.65	92.12	805972	91.6246	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260529	81.54	83.01	80.45	81.63	1949400	81.63	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260529	12.78	13.2	12.585	13.19	1607100	13.19	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260529	2.04	2.05	2.04	2.04	5632600	2.04
OM.US	Outset Medical Inc	20260529	5.05	5.29	4.78	4.89	180500	4.89	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260529	100.43	101.27	98.78	100.32	91400	100.32	down	down	correct
OMCL.US	Omnicell Inc	20260529	44.7	44.7	43.91	44.14	675500	44.14	down	down	correct
OMER.US	Omeros Corporation	20260529	11.12	11.12	10.77	11.04	2596400	11.04	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260529	1.13	1.14	1.09	1.1	467000	1.1	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260529	0.11	0.11	0.11	0.11	5004	0.11
ON.US	ON Semiconductor Corporation	20260529	124.34	124.52	119.45	120.62	11272000	120.62	down	down	correct
ONB.US	Old National Bancorp	20260529	23.93	24.16	23.83	24.01	2572000	23.8648	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260529	0.95	1.07	0.91	1.04	2878800	1.04	up	up	correct
ONDS.US	Ondas Holdings Inc	20260529	12.75	13.41	11.6	13.22	142374000	13.22	up	up	correct
ONEW.US	OneWater Marine Inc	20260529	11.31	11.51	10.98	11.01	77900	11.01	down	down	correct
OPBK.US	OP Bancorp	20260529	14	14.23	14	14.06	24223	14.06	up	down	incorrect
OPCH.US	Option Care Health Inc	20260529	21.5	21.68	20.82	20.87	2359400	20.87	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20260529	5.07	5.145	4.89	5.04	33738000	5.04	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20260529	5.55	5.57	5.43	5.5	17700	5.5	down	up	incorrect
OPK.US	OPKO Health Inc	20260529	1.44	1.5	1.435	1.46	2890120	1.46	up	up	correct
OPRA.US	Opera Limited	20260529	18.52	18.88	18.23	18.78	451508	18.4143	up	up	correct
OPRT.US	Oportun Financial Corporation	20260529	5.35	5.5	5.295	5.42	786400	5.42	up	up	correct
OPRX.US	OptimizeRx Corporation	20260529	5.1	5.38	5	5.19	528600	5.19	up	up	correct
ORGN.US	Origin Materials Inc	20260529	1.48	1.55	1.44	1.49	51000	1.49	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260529	0.0032	0.0032	0.0032	0.0032	279056	0.0032
ORGO.US	Organogenesis Holdings Inc	20260529	2.61	2.678	2.545	2.57	928900	2.57	down	down	correct
ORGS.US	Orgenesis Inc	20260529	0.59	0.59	0.59	0.59	100	0.59
ORIC.US	ORIC Pharmaceuticals Inc	20260529	8.39	8.83	8.305	8.45	3978569	8.45	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260529	88.25	89.17	86.42	86.88	11502900	86.88	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260529	3.96	4.045	3.9016	3.97	122063	3.97	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260529	37.07	37.5	36.91	37.13	70500	37.13	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260529	21.29	21.5	21.02	21.32	346400	21.32	up	up	correct
OSIS.US	OSI Systems Inc	20260529	221.95	222.51	216.52	216.75	326800	216.75	down	down	correct
OSPN.US	OneSpan Inc	20260529	14	14.48	13.91	14.44	610200	14.44	up	up	correct
OSS.US	One Stop Systems Inc	20260529	18.13	18.19	17.01	18.18	1408300	18.18	up	up	correct
OSUR.US	OraSure Technologies Inc	20260529	4.19	4.33	4.17	4.3	780800	4.3	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260529	24.29	24.51	23.66	23.75	561600	23.75	down	down	correct
OTEX.US	Open Text Corporation	20260529	23.39	24.13	22.95	23.84	7687100	23.5628	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260529	0.75	0.82	0.685	0.73	31623100	0.73	down	down	correct
OTLY.US	Oatly Group AB	20260529	10	10.13	9.52	10.05	95600	10.05	up	up	correct
OTTR.US	Otter Tail Corporation	20260529	87.31	87.67	86.44	86.66	330300	86.66	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260529	49.52	49.6	48.05	48.05	26800	47.765	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260529	2.63	2.77	2.54	2.73	1670500	2.73	up	up	correct
OVLY.US	Oak Valley Bancorp	20260529	32.94	33.5	32.74	32.91	71000	32.91	down	down	correct
OWSCX.US	OWSCX	20260529	19.29	19.29	19.29	19.29	0	18.8416
OXBR.US	Oxbridge Re Holdings Limited	20260529	0.99	1.03	0.982	1.03	7242	1.03	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260529	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260529	9.89	10.06	9.89	9.98	1192900	9.5479	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260529	24.445	24.58	24.445	24.58	500	24.1585	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260529	25.36	25.4	25.36	25.3999	1858	25.0531	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260529	25	25.01	25	25.01	3214	25.01	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20260529	1.33	1.36	1.29	1.35	1769200	1.2854	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260529	24.25	24.25	23.97	23.97	600	23.631	down	down	correct
OZK.US	Bank OZK	20260529	48.38	48.73	48.17	48.39	801300	47.9316	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260529	16.52	16.52	16.325	16.35	27600	16.35	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260529	22.92	22.92	22.39	22.43	2583700	22.43	down	down	correct
PAAS.US	Pan American Silver Corp	20260529	55	57.06	54.54	56.99	4198100	56.99	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260529	1.47	1.53	1.42	1.49	7009900	1.49	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260529	24.7	24.7	24.26	24.35	2667500	24.35	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260529	31.76	31.85	30.695	30.79	339127	30.6604	down	down	correct
PALI.US	Palisade Bio Inc	20260529	2.06	2.13	2.06	2.12	751900	2.12	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260529	7.63	7.72	7.48	7.57	567500	7.52	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260529	256.32	283.71	256.01	281.69	14998900	281.69	up	up	correct
PASG.US	Passage Bio Inc	20260529	5.71	5.9	5.66	5.77	29700	5.77	up	up	correct
PATK.US	Patrick Industries Inc	20260529	92.54	93.39	90	90.52	346400	90.52	down	up	incorrect
PAVM.US	PAVmed Inc	20260529	6.34	6.34	6.19	6.198	10900	6.198	down	up	incorrect
PAX.US	Patria Investments Limited	20260529	11.56	11.65	11.325	11.59	1835100	11.59	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260529	5.07	5.3	5.06	5.2	4328100	5.2	up	down	incorrect
PAYS.US	PaySign Inc	20260529	7.22	7.35	7.03	7.27	476100	7.27	up	down	incorrect
PAYX.US	Paychex Inc	20260529	95.51	98.01	95.19	96.98	5719700	96.98	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260529	15.07	15.07	14.88	14.93	10900	14.93	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260529	13.8	13.836	13.7	13.7	4067	13.6152	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260529	0.011	0.011	0.011	0.011	450	0.011
PBYI.US	Puma Biotechnology Inc	20260529	7.23	7.23	7.08	7.17	205900	7.17	down	down	correct
PCAR.US	PACCAR Inc	20260529	110.16	112.21	110.16	110.37	3645300	110.37	up	up	correct
PCB.US	PCB Bancorp	20260529	24.63	24.7	24.55	24.57	22089	24.57	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260529	23.66	24.15	23.17	23.22	511500	23.22	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260529	2.62	2.63	2.528	2.56	22700	2.56	down	down	correct
PCT.US	PureCycle Technologies Inc	20260529	12.735	13.08	12.365	12.39	3645800	12.39	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260529	16.5	16.5	13.342	14.71	5900	14.71	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20260529	0.485	0.485	0.485	0.485	23015	0.485
PCTY.US	Paylocity Holding Corporation	20260529	110.88	117.04	110.31	114.93	846400	114.93	up	up	correct
PCVX.US	Vaxcyte Inc	20260529	51.09	51.49	50.44	51.4	1414000	51.4	up	up	correct
PCYO.US	Pure Cycle Corporation	20260529	10.6	10.795	10.34	10.35	44800	10.35	down	down	correct
PDD.US	Pinduoduo Inc	20260529	83.03	85.82	82.2	84.44	35211300	84.44	up	up	correct
PDEX.US	Pro	20260529	67.49	68.395	64.77	64.77	41022	64.77	down	down	correct
PDFS.US	PDF Solutions Inc	20260529	49.39	49.6	47.9	48.83	670321	48.83	down	down	correct
PDLB.US	PDL Community Bancorp	20260529	18.85	19	18.81	18.88	85700	18.88	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260529	1.08	1.1	1.03	1.08	826600	1.08
PDSKX.US	PDSKX	20260529	28.43	28.43	28.43	28.43	0	28.2369
PDSRX.US	PDSRX	20260529	28.16	28.16	28.16	28.16	0	27.9789
PDSYX.US	PDSYX	20260529	28.86	28.86	28.86	28.86	0	28.6665
PEB.US	PH	20260529	17.6578	17.82	17.595	17.74	195400	17.3975	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260529	42.75	42.75	42.05	42.1	29754	41.8903	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260529	34.8	35.04	34.65	34.78	226800	34.78	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260529	40.57	40.84	40.09	40.15	900100	39.9443	down	down	correct
PEGA.US	Pegasystems Inc	20260529	34.06	35.93	34.03	35.73	3050100	35.6942	up	up	correct
PENN.US	Penn National Gaming Inc	20260529	19.48	19.55	18.79	18.83	4056800	18.83	down	down	correct
PEP.US	PepsiCo Inc	20260529	145.14	146.77	143.55	144.19	12776400	142.6888	down	down	correct
PERI.US	Perion Network Ltd	20260529	8.5	8.67	8.41	8.49	483400	8.49	down	down	correct
PESI.US	Perma	20260529	10.09	10.14	9.73	9.82	190900	9.82	down	up	incorrect
PETS.US	PetMed Express Inc	20260529	2.2	2.25	2.14	2.17	136300	2.17	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20260529	0.7972	0.7972	0.6896	0.7591	2750	0.7591	down	up	incorrect
PETZ.US	TDH Holdings Inc	20260529	1.13	1.2	1.063	1.2	38800	1.2	up	down	incorrect
PFALX.US	PFALX	20260529	6.85	6.85	6.85	6.85	0	6.7972
PFBC.US	Preferred Bank	20260529	94.84	96.55	94.81	95.82	106300	95.1071	up	down	incorrect
PFFLX.US	PFFLX	20260529	6.85	6.85	6.85	6.85	0	6.7982
PFG.US	Principal Financial Group Inc	20260529	103.25	104.94	102.84	103.62	2225900	102.8	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260529	59.5	60.28	58.87	59.41	57100	59.41	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20260529	8.2	8.36	8.2	8.21	1293100	8.03	up	up	correct
PFX.US	Phenixfin Corporation	20260529	42.01	42.01	42.01	42.01	382	42.01
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260529	23.9	23.9	23.82	23.9	1200	23.5654
PGC.US	Peapack	20260529	43.16	43.63	42.53	43.25	101500	43.25	up	up	correct
PGEN.US	Precigen Inc	20260529	4.49	4.58	4.33	4.34	5544100	4.34	down	down	correct
PGNY.US	Progyny Inc	20260529	25.68	25.905	25.275	25.56	1307700	25.56	down	down	correct
PHAR.US	Pharming Group NV	20260529	13.44	13.44	12.99	12.99	21800	12.99	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260529	10.31	10.45	9.5	9.59	1650800	9.59	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260529	1.14	1.14	1.11	1.11	101600	1.11	down	down	correct
PHUN.US	Phunware Inc	20260529	2.01	2.06	1.96	2.04	159400	2.04	up	up	correct
PHVS.US	Pharvaris N.V	20260529	29.95	30.35	29.57	30.16	413891	30.16	up	up	correct
PI.US	Impinj Inc	20260529	158	158.665	149.55	151	375700	151	down	down	correct
PIIVX.US	PIIVX	20260529	49.38	49.38	49.38	49.38	0	49.38
PKBK.US	Parke Bancorp Inc	20260529	31.02	31.32	30.585	30.73	58173	30.5485	down	down	correct
PKOH.US	Park	20260529	33.04	33.31	32.41	32.56	47900	32.56	down	up	incorrect
PLAB.US	Photronics Inc	20260529	34.43	34.46	31.8	32.35	5828800	32.35	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260529	13.47	13.71	13.09	13.37	2027000	13.37	down	down	correct
PLBC.US	Plumas Bancorp	20260529	52.58	53.17	52.46	52.63	28800	52.63	up	up	correct
PLBY.US	PLBY Group Inc	20260529	1.39	1.3999	1.35	1.37	499593	1.37	down	up	incorrect
PLCE.US	The Children's Place Inc	20260529	5.26	5.38	3.85	4.18	9047100	4.18	down	down	correct
PLMR.US	Palomar Holdings Inc	20260529	109.63	110.11	105.51	107.04	424700	107.04	down	down	correct
PLPC.US	Preformed Line Products Company	20260529	376.37	379.89	361.17	369.82	78500	369.6308	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260529	1.25	1.275	1.24	1.26	315279	1.26	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260529	24.45	25.725	24	25	268600	25	up	down	incorrect
PLTK.US	Playtika Holding Corp	20260529	3.56	3.795	3.56	3.77	2218700	3.77	up	down	incorrect
PLUG.US	Plug Power Inc	20260529	4.14	4.14	3.85	3.95	68126700	3.95	down	down	correct
PLUS.US	ePlus inc	20260529	83.15	85.74	77.55	82.09	645000	81.821	down	down	correct
PLXS.US	Plexus Corp	20260529	269.79	273.72	266.23	268.36	336700	268.36	down	up	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260529	0.85	0.87	0.81	0.8344	146800	0.8344	down	down	correct
PMFLX.US	PMFLX	20260529	10.13	10.13	10.13	10.13	0	10.0942
PMT.US	PC	20260529	18.6	18.65	18.55	18.59	15800	18.1681	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260529	17.55	18.1	16.81	16.97	62600	16.97	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260529	1.2	1.21	1.17	1.2	409900	1.2
PNBK.US	Patriot National Bancorp Inc	20260529	1.09	1.13	1.02	1.12	340400	1.12	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260529	96.65	98.28	96.3	97.74	2606161	97.74	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260529	3.94	4	3.89	3.91	587300	3.8234	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260529	177.01	177.26	156.5	164.62	118400	164.62	down	down	correct
PNTG.US	The Pennant Group Inc	20260529	34.37	34.9	33.83	34.25	285300	34.25	down	down	correct
PODD.US	Insulet Corporation	20260529	142.11	145.13	141.65	144.94	2077900	144.94	up	up	correct
POLA.US	Polar Power Inc	20260529	2.07	2.15	2	2.06	74235	2.06	down	down	correct
POOL.US	Pool Corporation	20260529	183.29	185.69	181.22	181.4	732700	181.4	down	down	correct
POW.US	Powered Brands	20260529	31.67	31.8	30.72	31.25	47600	31.25	down	down	correct
POWI.US	Power Integrations Inc	20260529	86.66	89	83.03	84	1898900	84	down	down	correct
POWL.US	Powell Industries Inc	20260529	287.23	293	273.68	284.42	720500	284.42	down	down	correct
POWW.US	AMMO Inc	20260529	2.09	2.1	2.05	2.06	917200	2.06	down	down	correct
POWWP.US	AMMO Inc	20260529	24.55	24.67	24.5	24.625	1400	24.078	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20260529	2.873	3.09	2.83	2.99	19900	2.99	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260529	28.3	28.57	28	28.31	1520100	28.31	up	up	correct
PPIH.US	Perma	20260529	31.76	31.89	30.63	30.69	81900	30.69	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260529	5.65	5.77	5.12	5.42	334793	5.42	down	down	correct
PPTA.US	Midas Gold Corp.	20260529	26.55	27.84	26.35	27.07	1288300	27.07	up	up	correct
PRAA.US	PRA Group Inc	20260529	15.41	15.68	14.85	15.26	803000	15.26	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260529	352.63	355	338.07	349.97	399800	349.97	down	down	correct
PRCH.US	Porch Group Inc	20260529	10.43	10.63	10.16	10.42	1356600	10.42	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260529	27.13	27.37	26.31	26.33	901800	26.33	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260529	32.87	33.05	32.3	32.38	853100	32.23	down	down	correct
PRFX.US	PainReform Ltd	20260529	4.74	5.39	2.36	3	57104406	3	down	down	correct
PRGS.US	Progress Software Corporation	20260529	31	33.07	30.56	32.83	1191200	32.83	up	down	incorrect
PRIM.US	Primoris Services Corporation	20260529	128.44	128.45	120.07	125.78	1850069	125.6765	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260529	48.45	48.45	48.45	48.45	0	48.45
PRLD.US	Prelude Therapeutics Incorporated	20260529	3.93	4	3.76	3.92	288200	3.92	down	down	correct
PRLVX.US	PRLVX	20260529	47.48	47.48	47.48	47.48	0	47.48
PROF.US	Profound Medical Corp	20260529	6.89	6.93	6.75	6.81	28300	6.81	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260529	17.15	17.25	16.86	16.95	11500	16.95	down	down	correct
PRPH.US	ProPhase Labs Inc	20260529	0.0857	0.1015	0.0857	0.0999	64286	0.0999	up	up	correct
PRPL.US	Purple Innovation Inc	20260529	0.403	0.4159	0.3964	0.4013	14489	10.0325	down	down	correct
PRPO.US	Precipio Inc	20260529	23.59	24.21	22.8	22.8	30300	22.8	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260529	1.57	1.625	1.54	1.58	684598	1.58	up	up	correct
PRTA.US	Prothena Corporation plc	20260529	9.93	10.235	9.8	10.18	501434	10.18	up	up	correct
PRTC.US	PureTech Health plc	20260529	18.38	18.506	18.3	18.506	954	18.506	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260529	6.22	6.615	6.21	6.39	377200	6.39	up	up	correct
PRTS.US	CarParts.com Inc	20260529	5.79	5.85	5.37	5.54	111498	5.54	down	down	correct
PRVA.US	Privia Health Group Inc	20260529	21.52	21.79	21.35	21.51	952100	21.51	down	down	correct
PSA.US	PQ	20260529	15.4	15.45	15.35	15.35	44574	15.1031	down	down	correct
PSEC.US	Prospect Capital Corporation	20260529	2.38	2.47	2.36	2.41	4124100	2.3728	up	up	correct
PSHG.US	Performance Shipping Inc	20260529	1.64	1.73	1.64	1.73	99000	1.73	up	up	correct
PSMT.US	PriceSmart Inc	20260529	170.94	171.3	164.87	169.99	325800	169.99	down	down	correct
PSNL.US	Personalis Inc	20260529	10.81	11.85	10.71	11.4	4471500	11.4	up	up	correct
PSTV.US	Plus Therapeutics Inc	20260529	6.38	6.4	5.8	5.82	190700	5.82	down	down	correct
PTC.US	PTC Inc	20260529	138.58	139.7	133.4	138.73	3071300	138.73	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260529	71.63	73.96	71.6	73.85	1211000	73.85	up	up	correct
PTEN.US	Patterson	20260529	11.34	11.4	10.96	11.21	9855400	11.11	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260529	100.64	102.4	98.84	99.56	597800	99.56	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260529	0.543	0.543	0.543	0.543	3	0.543
PTLO.US	Portillo's Inc. Class A Common Stock	20260529	4.23	4.4	4.23	4.29	1438000	4.29	up	down	incorrect
PTON.US	Peloton Interactive Inc	20260529	6	6.54	5.97	6.4	18097000	6.4	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260529	0.006	0.006	0.006	0.006	31300	0.006
PUBM.US	PubMatic Inc	20260529	11.42	11.94	11.36	11.68	992900	11.68	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260529	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260529	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260529	1.41	1.41	1.3	1.39	12100	1.39	down	down	correct
PWP.US	Perella Weinberg Partners	20260529	17.67	17.775	17.05	17.16	2238400	17.09	down	down	correct
PXLW.US	Pixelworks Inc	20260529	7.1	7.2	6.9	6.97	90500	6.97	down	down	correct
PXS.US	Pyxis Tankers Inc	20260529	4.29	4.475	4.072	4.16	61000	4.16	down	down	correct
PYPD.US	PolyPid Ltd	20260529	4.76	4.76	4.61	4.72	55300	4.72	down	down	correct
PYPL.US	PayPal Holdings Inc	20260529	44.54	45.2	44.425	44.75	18842730	44.603	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260529	1.76	1.88	1.72	1.8	299000	1.8	up	up	correct
PZZA.US	Papa John's International Inc	20260529	34.77	34.84	32.92	34.21	1873600	34.21	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260529	250.19	259.92	247.51	251.02	28781800	250.0963	up	down	incorrect
QCRH.US	QCR Holdings Inc	20260529	91.38	92.48	90.81	92.15	68835	92.0525	up	up	correct
QDEL.US	Quidel Corporation	20260529	13.15	13.28	12.86	13.02	1410800	13.02	down	down	correct
QFIN.US	360 DigiTech Inc	20260529	15.34	16.31	15.07	16.08	2309500	16.08	up	up	correct
QH.US	Quhuo Limited	20260529	7.8	10.63	6.24	7.73	3196000	7.73	down	down	correct
QLYS.US	Qualys Inc	20260529	101.09	110.12	101.09	109.29	987500	109.29	up	up	correct
QMCO.US	Quantum Corporation	20260529	9.31	9.92	9.05	9.71	520200	9.71	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260529	5.04	5.09	4.7	5.06	59700	5.06	up	up	correct
QNST.US	QuinStreet Inc	20260529	12.44	12.755	12.14	12.52	1135062	12.52	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260529	31.59	31.87	31.45	31.75	107500	30.9924	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20260529	1.16	1.19	1.16	1.18	12300	1.18	up	up	correct
QRVO.US	Qorvo Inc	20260529	107.92	108.42	103.05	103.56	1805700	103.56	down	down	correct
QSI.US	Quantum	20260529	1.205	1.21	1.11	1.19	7289700	1.19	down	down	correct
QSIAW.US	Quantum	20260529	0.1994	0.1994	0.1994	0.1994	39198	0.1994
QTRX.US	Quanterix Corporation	20260529	3.01	3.125	2.95	3.06	811500	3.06	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260529	12	12.099	11.48	11.96	21438100	11.96	down	down	correct
QUIK.US	QuickLogic Corporation	20260529	21.93	22.13	19.95	20.73	633408	20.73	down	down	correct
QURE.US	uniQure N.V	20260529	28.75	29.48	27.59	28.53	3552000	28.53	down	down	correct
RAIL.US	FreightCar America Inc	20260529	7.77	7.83	7.58	7.6	133400	7.6	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260529	2.27	2.365	2.1	2.27	11400	2.27
RAND.US	Rand Capital Corporation	20260529	10.66	10.79	10.6	10.6	1898	10.6	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260529	0.952	0.991	0.925	0.951	1004700	0.951	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260529	23.56	24.075	23.305	23.94	1843200	23.94	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20260529	2.94	3.25	2.94	3.04	94500	3.04	up	down	incorrect
RBB.US	RBB Bancorp	20260529	23.6	24.25	23.6	23.92	50800	23.92	up	up	correct
RBBN.US	Ribbon Communications Inc	20260529	3.07	3.1	2.98	3.08	1095100	3.08	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260529	80.09	81.26	80.09	80.95	100744	80.4769	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20260529	5.55	5.7	5.5	5.5	4900	5.5	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20260529	15.6	16.31	15.53	16.2799	31572	11.6535	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20260529	13.56	14.7	12.35	14.5	36846400	14.5	up	up	correct
RCEL.US	AVITA Medical Inc	20260529	4.34	4.5	4.23	4.33	162500	4.33	down	down	correct
RCILX.US	RCILX	20260529	9.01	9.01	9.01	9.01	0	9.01
RCKT.US	Rocket Pharmaceuticals Inc	20260529	3.02	3.08	2.98	3.07	2261400	3.07	up	up	correct
RCKY.US	Rocky Brands Inc	20260529	38.68	39.1175	38.24	38.66	41998	38.49	down	up	incorrect
RCMT.US	RCM Technologies Inc	20260529	21.48	22.5	21.48	21.61	85000	21.61	up	down	incorrect
RCON.US	Recon Technology Ltd	20260529	0.56	0.63	0.56	0.59	19900	0.59	up	up	correct
RDCM.US	RADCOM Ltd	20260529	14.89	14.93	14.64	14.91	224200	14.91	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260529	1	1.02	0.96	1	32900	1
RDI.US	Reading International Inc	20260529	1.14	1.14	1.09	1.13	36700	1.13	down	down	correct
RDIB.US	Reading International Inc	20260529	9.26	9.26	9.26	9.26	1170	9.26
RDNT.US	RadNet Inc	20260529	55.13	55.84	54.46	55.53	589200	55.53	up	up	correct
RDVT.US	Red Violet Inc	20260529	54.83	59.02	54.83	56.84	303200	56.84	up	up	correct
RDWR.US	Radware Ltd	20260529	29.64	30.62	29.48	30.34	300500	30.34	up	up	correct
REAL.US	The RealReal Inc	20260529	9.7	9.77	9.405	9.64	2648500	9.64	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260529	1.75	1.81	1.73	1.8	2633498	1.8	up	up	correct
REE.US	REE Automotive Ltd.	20260529	0.44	0.46	0.422	0.422	59200	0.422	down	down	correct
REED.US	Reed's Inc	20260529	1.65	1.71	1.55	1.71	22600	1.71	up	up	correct
REFR.US	Research Frontiers Incorporated	20260529	0.77	0.77	0.76	0.77	22100	0.77
REG.US	Regency Centers Corporation	20260529	77.97	78.35	77.12	77.35	3094900	76.6263	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260529	620.11	624.47	609.77	614.78	2187500	614.78	down	down	correct
REKR.US	Rekor Systems Inc	20260529	0.755	0.846	0.745	0.836	4014000	0.836	up	up	correct
RELL.US	Richardson Electronics Ltd	20260529	17.26	17.4	16.25	16.98	260600	16.98	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260529	20	20.4	19.91	20.02	3792700	20.02	up	up	correct
REPL.US	Replimune Group Inc	20260529	7.93	9.066	7.67	8.69	51373500	8.69	up	up	correct
RETO.US	ReTo Eco	20260529	2.15	2.33	2.15	2.2201	3149	2.2201	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260529	21.99	21.99	21.58	21.67	1215500	21.67	down	down	correct
RFIL.US	RF Industries Ltd	20260529	18.66	18.66	17.29	17.69	166251	17.69	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260529	24.18	24.55	23.71	23.9	70800	23.9	down	down	correct
RGCO.US	RGC Resources Inc	20260529	23.1	23.3	22.63	23.05	8400	22.8607	down	down	correct
RGEN.US	Repligen Corporation	20260529	122.82	125.6	121.81	123.95	925600	123.95	up	up	correct
RGLD.US	Royal Gold Inc	20260529	222.96	228.15	221.66	224.48	669200	223.9436	up	up	correct
RGNX.US	REGENXBIO Inc	20260529	7.04	7.089	6.82	7.01	1126900	7.01	down	down	correct
RGP.US	Resources Connection Inc	20260529	4.33	4.55	4.28	4.52	349086	4.52	up	up	correct
RIBT.US	RiceBran Technologies	20260529	0.0001	0.0001	0.0001	0.0001	713	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260529	25.11	26.48	24.74	25.37	131100	25.2958	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260529	31.15	31.15	29.825	30.49	350219	30.49	down	down	correct
RILY.US	B. Riley Financial Inc	20260529	10.32	10.32	9.22	9.33	2497100	9.33	down	down	correct
RILYN.US	B. Riley Financial Inc	20260529	25	25.01	24.96	25	37700	24.595
RILYP.US	B. Riley Financial Inc	20260529	16.5	16.92	16.5	16.69	8900	16.69	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260529	21.3	21.48	21.08	21.09	63100	20.7109	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260529	19.87	20.1	19.87	19.92	67235	19.5795	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20260529	27.47	27.85	26.585	27.11	18700700	27.11	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260529	15.23	16.6	15.11	16.3	59451500	16.3	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20260529	0.938	0.999	0.873	0.965	135000	0.965	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20260529	139.94	144	134.05	143.48	34878600	143.48	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20260529	13.77	14.38	13.6	14.05	3464200	14.05	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260529	7.2	7.31	7.085	7.21	946336	7.21	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20260529	14.5	14.73	14.21	14.46	45900	14.46	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20260529	14.6	14.6	14.202	14.52	40900	14.3717	down	up	incorrect
RMBS.US	Rambus Inc	20260529	148.21	152.48	143.61	145.46	1906000	145.46	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260529	1.99	2.06	1.93	1.97	35600	1.97	down	up	incorrect
RMNI.US	Rimini Street Inc	20260529	3.81	3.99	3.795	3.91	684700	3.91	up	down	incorrect
RMR.US	The RMR Group Inc	20260529	20.46	20.46	19.87	19.95	162400	19.515	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20260529	0.74	0.76	0.734	0.7435	24223	7.435	up	up	correct
RNA.US	Avidity Biosciences Inc	20260529	13.27	13.6	12.94	13	321261	13	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260529	5.445	5.45	5.12	5.14	8769	5.14	down	down	correct
RNST.US	Renasant Corporation	20260529	40.7	41.01	40.42	40.72	831600	40.488	up	up	correct
RNW.US	Renew Energy Global PLC	20260529	6.4	6.5	6.34	6.39	2055800	6.39	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260529	0.007	0.007	0.004	0.005	25700	0.005	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20260529	0.977	0.988	0.906	0.909	317400	0.909	down	down	correct
ROAD.US	Construction Partners Inc	20260529	120.32	122.39	116.23	116.47	514400	116.47	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260529	39.17	39.52	38.48	38.65	481700	38.65	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260529	30.3	30.42	29.65	29.99	7735000	29.99	down	down	correct
ROKU.US	Roku Inc	20260529	131.09	133.46	129.88	130.18	2235400	130.18	down	down	correct
ROOT.US	Root Inc	20260529	53.13	53.69	51.88	52.06	242800	52.06	down	down	correct
ROST.US	Ross Stores Inc	20260529	226.65	233.82	226.635	231.73	11295840	231.2766	up	up	correct
RPAY.US	Repay Holdings Corporation	20260529	3.79	3.95	3.75	3.88	466600	3.88	up	up	correct
RPD.US	Rapid7 Inc	20260529	7.5	8.525	7.5	8.38	4528700	8.38	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260529	2.04	2.09	1.96	2.01	81200	2.01	down	down	correct
RPRX.US	Royalty Pharma plc	20260529	54.48	56.07	54.31	55.76	17987900	55.76	up	up	correct
RRBI.US	Red River Bancshares Inc	20260529	91.75	92.77	90.72	90.92	93800	90.6709	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260529	4.78	5.22	4.78	5.06	475500	5.06	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20260529	57.78	59.48	57.2	58.38	1275100	58.1395	up	down	incorrect
RSSS.US	Research Solutions Inc	20260529	2.2	2.29	2.17	2.18	49900	2.18	down	up	incorrect
RSVR.US	Reservoir Media Inc	20260529	10.15	10.4	9.99	10.32	105400	10.32	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20260529	0.2	0.2	0.2	0.2	400	0.2
RUN.US	Sunrun Inc	20260529	16.22	16.76	15.98	16.72	10408900	16.72	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260529	70.77	71.35	69.17	69.33	456700	69.33	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260529	66.59	66.59	64.59	64.9	45500	64.9	down	down	correct
RVMD.US	Revolution Medicines Inc	20260529	155.66	158.13	153.175	157.48	6660400	157.48	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260529	0.45	0.45	0.3896	0.4092	84958	0.4092	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260529	5.62	5.67	5.59	5.61	42700	5.5887	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260529	6.55	6.558	6.45	6.47	536500	6.47	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260529	3.44	3.68	3.35	3.59	29983600	3.59	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260529	5.59	5.6655	5.31	5.33	928401	5.33	down	down	correct
RXT.US	Rackspace Technology Inc	20260529	4.9	5.39	4.62	5.17	22872982	5.17	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260529	60.91	61.49	60.13	60.78	1966300	60.78	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260529	93.13	93.5	87.98	88.32	757900	88.32	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260529	25.3	25.316	25.3	25.3	47618	24.941
RZLT.US	Rezolute Inc	20260529	3.27	3.46	3.22	3.3	1503200	3.3	up	up	correct
SABR.US	Sabre Corporation	20260529	1.66	1.77	1.66	1.76	7898800	1.76	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260529	3.56	3.646	3.52	3.6	223700	3.6	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260529	0.0358	0.0358	0.0358	0.0358	0	0.0358
SAFT.US	Safety Insurance Group Inc	20260529	70.48	70.64	69.3	70.17	121400	69.25	down	down	correct
SAIA.US	Saia Inc	20260529	466.3	477.61	460.56	472.37	418700	472.37	up	up	correct
SALM.US	Salem Media Group Inc	20260529	0.9501	0.9523	0.95	0.9505	23387	0.9505	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260529	11.1	11.58	11.1	11.33	57100	11.1137	up	up	correct
SANA.US	Sana Biotechnology Inc	20260529	3.13	3.33	3.07	3.3	5008600	3.3	up	up	correct
SANM.US	Sanmina Corporation	20260529	265.3	268.8	256.07	259.73	1634800	259.73	down	down	correct
SATS.US	EchoStar Corporation	20260529	126.26	129.38	121.26	129.19	8609900	129.19	up	up	correct
SBAC.US	SBA Communications Corporation	20260529	205.07	205.07	202.61	203.16	1415000	203.16	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260529	30.24	30.43	30.12	30.31	529100	30.1305	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260529	6.01	6.33	5.91	6.11	8013000	6.11	up	up	correct
SBFG.US	SB Financial Group Inc	20260529	21.97	22.4	21.5	21.6	21300	21.6	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20260529	14.24	14.24	13.78	13.83	470196	13.83	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20260529	27.1	27.41	26.84	27.25	1593057	26.7482	up	down	incorrect
SBNY.US	Signature Bank	20260529	0.4	0.54	0.35	0.5	25600	0.5	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20260529	20.25	20.36	19.8	19.89	3229600	19.89	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20260529	33.17	33.2	32.62	32.76	78400	32.76	down	up	incorrect
SBUX.US	Starbucks Corporation	20260529	100.5	100.91	98.58	99.16	8206600	99.16	down	up	incorrect
SCHL.US	Scholastic Corporation	20260529	40.75	41.16	39.72	40.5	476600	40.5	down	down	correct
SCKT.US	Socket Mobile Inc	20260529	0.93	0.99	0.9	0.96	510500	0.96	up	up	correct
SCOR.US	comScore Inc	20260529	8	8.3599	7.99	8.02	27951	8.02	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260529	0.0004	0.0004	0.0004	0.0004	2350	0.0004
SCSC.US	ScanSource Inc	20260529	45.99	47.31	45.795	46.27	252150	46.27	up	up	correct
SCVL.US	Shoe Carnival Inc	20260529	17.62	17.92	17.12	17.7	431329	17.5006	up	up	correct
SCYX.US	SCYNEXIS Inc	20260529	0.7396	0.7539	0.7036	0.705	66475	5.64	down	down	correct
SDGR.US	Schrödinger Inc	20260529	14.16	15.44	13.94	15.2	2342000	15.2	up	up	correct
SEAC.US	SeaChange International Inc	20260529	4	4	4	4	0	4
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260529	8.43	9.065	8.43	8.67	80300	8.67	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260529	0.056	0.056	0.056	0.056	200	0.056
SEDG.US	SolarEdge Technologies Inc	20260529	78.24	81.25	74.188	76.35	4160500	76.35	down	down	correct
SEED.US	Origin Agritech Limited	20260529	1.09	1.16	1.09	1.13	14500	1.13	up	up	correct
SEER.US	Seer Inc	20260529	1.91	1.92	1.86	1.87	215256	1.87	down	down	correct
SEIC.US	SEI Investments Company	20260529	88.32	89.12	87.56	87.88	1181200	87.369	down	down	correct
SELF.US	Global Self Storage Inc	20260529	5.1	5.16	5.08	5.16	22100	5.0871	up	up	correct
SENEA.US	Seneca Foods Corporation	20260529	143.11	145.52	140.28	143.79	239100	143.79	up	up	correct
SENEB.US	Seneca Foods Corporation	20260529	145.75	145.75	145.75	145.75	92	145.75
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260529	2.16	2.23	2.045	2.16	35100	2.16
SFBC.US	Sound Financial Bancorp Inc	20260529	42.135	42.4	41.73	41.73	9355	41.73	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260529	77.71	78.375	77.08	77.99	200100	77.6484	up	down	incorrect
SFIX.US	Stitch Fix Inc	20260529	3.68	3.685	3.55	3.56	1620700	3.56	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260529	86.25	86.74	82.11	82.62	1724100	82.62	down	down	correct
SFNC.US	Simmons First National Corporation	20260529	21.48	21.57	21.35	21.45	1607600	21.2451	down	down	correct
SFST.US	Southern First Bancshares Inc	20260529	57.71	58.14	57.46	57.77	156500	57.77	up	up	correct
SGA.US	Saga Communications Inc	20260529	9.51	9.67	9.22	9.48	7200	9.48	down	down	correct
SGC.US	Superior Group of Companies Inc	20260529	13.28	13.38	12.75	12.79	41300	12.79	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260529	5.03	5.07	4.85	4.86	141600	4.86	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260529	16.11	17.57	15.7	16.77	3852900	16.77	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260529	0.21	0.25	0.2	0.22	5706000	0.22	up	up	correct
SGRP.US	SPAR Group Inc	20260529	0.74	0.74	0.71	0.72	48900	0.72	down	down	correct
SGRY.US	Surgery Partners Inc	20260529	13.58	13.77	13.3	13.36	1231500	13.36	down	down	correct
SHBI.US	Shore Bancshares Inc	20260529	20.54	20.78	20.39	20.66	183539	20.5213	up	up	correct
SHC.US	Sotera Health Company	20260529	15.71	15.73	15.57	15.64	2678100	15.64	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260529	15.96	16.06	15.6	15.95	504200	15.95	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260529	14.58	15.61	14.54	15.5	409700	15.2811	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260529	12.665	13.18	11.88	12.45	6053600	12.45	down	down	correct
SHO.US	PI	20260529	20.85	20.96	20.85	20.96	585	20.6137	up	up	correct
SHOO.US	Steven Madden Ltd	20260529	43.21	44.03	42.53	43.44	1419700	43.2328	up	down	incorrect
SIBN.US	SI	20260529	14.445	14.59	14.075	14.1	565264	14.1	down	up	incorrect
SIEB.US	Siebert Financial Corp	20260529	1.91	1.935	1.855	1.86	45615	1.86	down	down	correct
SIFY.US	Sify Technologies Limited	20260529	17	17.15	16.52	16.82	39400	16.82	down	down	correct
SIGA.US	SIGA Technologies Inc	20260529	4.76	4.79	4.66	4.68	417000	4.68	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260529	86.84	88.03	86.09	86.54	551900	86.54	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260529	16.31	16.31	16.05	16.05	14400	16.05	down	down	correct
SILC.US	Silicom Ltd	20260529	44.21	45.2	40.02	40.3	128400	40.3	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260529	285.81	288.89	268.53	276.87	1143500	276.87	down	down	correct
SINT.US	Sintx Technologies Inc	20260529	2.225	2.25	2.21	2.24	45100	2.24	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260529	29.57	29.74	28.98	29.52	4764500	29.52	down	down	correct
SISI.US	Shineco Inc	20260529	0.304	0.304	0.304	0.304	0	0.304
SITM.US	SiTime Corporation	20260529	733.57	733.57	687.7	710.2	665900	710.2	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260529	1.16	1.3	1.16	1.18	9000	1.18	up	up	correct
SKIN.US	The Beauty Health Company	20260529	0.79	0.821	0.745	0.774	1870100	0.774	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260529	1.8	1.83	1.71	1.83	189500	1.83	up	up	correct
SKYT.US	SkyWater Technology Inc	20260529	38.97	39.23	38.04	38.98	835273	38.98	up	up	correct
SKYW.US	SkyWest Inc	20260529	86.16	87.37	85.52	85.65	430600	85.65	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260529	218.41	218.41	216.77	217.6	657400	217.6	down	down	correct
SLDB.US	Solid Biosciences Inc	20260529	7.11	7.45	7.02	7.34	1268308	7.34	up	up	correct
SLGL.US	Sol	20260529	78.76	81.53	72.45	73.86	38900	73.86	down	down	correct
SLGN.US	Silgan Holdings Inc	20260529	37.72	38	37.47	37.56	1150100	37.35	down	down	correct
SLM.US	SLM Corporation	20260529	21.91	22.47	21.91	22.12	2483400	21.987	up	up	correct
SLMBP.US	SLM Corporation	20260529	75.03	75.03	74.79	74.79	7204	73.3681	down	down	correct
SLN.US	Silence Therapeutics plc	20260529	6.75	6.925	6.38	6.9	210100	6.9	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260529	4.06	4.06	3.675	3.68	19534	3.68	down	down	correct
SLNH.US	Soluna Holdings Inc	20260529	1.79	1.8	1.65	1.7	17917400	1.7	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260529	12	12.28	10.11	10.53	66300	10.53	down	down	correct
SLP.US	Simulations Plus Inc	20260529	16.71	17.35	16.44	17.11	260800	17.11	up	up	correct
SLRC.US	SLR Investment Corp	20260529	13.12	13.24	13.03	13.08	237800	12.7662	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260529	9.2	9.51	8.6	9.31	25866500	9.31	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260529	26.495	26.495	26.495	26.495	100	26.495
SMBC.US	Southern Missouri Bancorp Inc	20260529	69.01	70.12	68.95	69.06	81900	69.06	up	up	correct
SMBK.US	SmartFinancial Inc	20260529	41.62	41.98	41.3	41.7	67800	41.7	up	up	correct
SMCI.US	Super Micro Computer Inc	20260529	44.5	48.34	44.17	46.09	93235100	46.09	up	up	correct
SMID.US	Smith	20260529	32.63	33.64	32.05	32.05	6900	32.05	down	down	correct
SMIT.US	Schmitt Industries Inc	20260529	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260529	17.87	18.505	17.36	17.54	7205400	17.54	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20260529	11.74	11.805	11.425	11.52	1992000	11.52	down	down	correct
SMSI.US	Smith Micro Software Inc	20260529	0.79	0.88	0.79	0.87	42120	4.35	up	up	correct
SMTC.US	Semtech Corporation	20260529	168.84	172.3	151.44	152.54	4437100	152.54	down	down	correct
SMTI.US	Sanara MedTech Inc	20260529	23.7	23.7	22.62	22.79	28100	22.79	down	down	correct
SNAX.US	Stryve Foods Inc	20260529	0.001	0.001	0.001	0.001	30500	0.001
SNBR.US	Sleep Number Corporation	20260529	1.83	1.83	1.16	1.19	5326201	1.19	down	down	correct
SND.US	Smart Sand Inc	20260529	4.64	4.67	4.29	4.29	381000	4.29	down	down	correct
SNDL.US	Sundial Growers Inc	20260529	1.48	1.49	1.46	1.48	878400	1.48
SNDX.US	Syndax Pharmaceuticals Inc	20260529	19.75	19.88	19.43	19.59	861500	19.59	down	down	correct
SNES.US	SenesTech Inc	20260529	1.77	1.795	1.7	1.73	40100	1.73	down	up	incorrect
SNEX.US	StoneX Group Inc	20260529	111.87	115.9601	111.0101	113.3501	1195160	75.5667	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20260529	8.9143	9.2476	8.9143	9.2381	35368	8.7982	up	up	correct
SNGX.US	Soligenix Inc	20260529	0.91	1	0.86	0.91	13165700	0.91
SNOA.US	Sonoma Pharmaceuticals Inc	20260529	1.11	1.17	1.1	1.14	147500	1.14	up	up	correct
SNPS.US	Synopsys Inc	20260529	480.67	484.5	469.37	475.62	3357500	475.62	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260529	19.03	21.5	18.985	21.14	70000	21.14	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260529	2.65	2.81	2.65	2.77	44900	2.77	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260529	1.97	2	1.95	2	7100	2	up	up	correct
SNY.US	Sanofi	20260529	44.02	44.13	43.64	43.67	2426300	43.67	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260529	18.26	18.59	17.68	18.22	150700700	18.22	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260529	11	11	11	11	0	11
SOHON.US	Sotherly Hotels Inc	20260529	13.19	13.19	13.19	13.19	100	13.19
SOHOO.US	Sotherly Hotels Inc	20260529	15	15	15	15	0	15
SOHU.US	Sohu.com Limited	20260529	13.41	13.65	13.41	13.51	46100	13.51	up	up	correct
SONM.US	Sonim Technologies Inc	20260529	4.29	4.493	4.25	4.41	10600	4.41	up	up	correct
SONO.US	Sonos Inc	20260529	15.81	16.12	15.63	15.78	1752000	15.78	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260529	0.0411	0.053	0.0403	0.0454	472326	0.0454	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260529	5.07	5.13	4.83	5.05	53086	5.05	down	down	correct
SOTK.US	Sono	20260529	5.07	5.07	4.6951	4.94	56249	4.94	down	down	correct
SPCB.US	SuperCom Ltd	20260529	11.21	11.99	11.21	11.81	144900	11.81	up	up	correct
SPFI.US	South Plains Financial Inc	20260529	40.39	40.77	39.745	40.59	85700	40.59	up	down	incorrect
SPOK.US	Spok Holdings Inc	20260529	10.51	10.63	10.51	10.59	139153	10.59	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260529	48.92	51.91	47.49	51.27	54300	51.27	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260529	2.92	2.92	2.75	2.83	1338900	2.83	down	down	correct
SPSC.US	SPS Commerce Inc	20260529	54.01	56.93	54.01	56.75	902800	56.75	up	up	correct
SPT.US	Sprout Social Inc	20260529	7.05	7.5	7.05	7.48	2518900	7.48	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260529	1.35	1.36	1.315	1.32	223600	1.32	down	up	incorrect
SPWR.US	SunPower Corporation	20260529	1.05	1.19	1.02	1.06	5656500	1.06	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20260529	2.78	3.14	2.78	2.78	14000	2.78
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260529	5.975	5.975	5.85	5.85	600	5.85	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260529	13.07	13.42	12.74	13.21	1916400	13.21	up	up	correct
SRAX.US	SRAX Inc	20260529	0.0005	0.001	0.0001	0.0003	1686233	0.0003	down	down	correct
SRCE.US	1st Source Corporation	20260529	73.39	74.07	73	73.82	88000	73.82	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260529	0.0004	0.0006	0.0004	0.0005	74974	0.0005	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260529	17.42	17.99	17.42	17.87	3653300	17.87	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260529	59.93	59.93	59.93	59.93	0	59.93
SRRK.US	Scholar Rock Holding Corporation	20260529	50.04	50.18	48.94	49.3	2141100	49.3	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260529	3.22	3.322	3.072	3.09	66900	3.09	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260529	26.26	26.93	24.3	26.21	360300	26.21	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260529	0.017	0.017	0.017	0.017	3949	0.017
SSB.US	South State Corporation	20260529	94.2	95.06	94.14	94.75	678200	94.75	up	up	correct
SSBI.US	Summit State Bank	20260529	13.52	13.58	13.52	13.57	4600	13.57	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260529	0.13	0.15	0.12	0.13	74900	0.13
SSNC.US	SS&C Technologies Holdings Inc	20260529	66.11	67.73	65.78	67.52	3944700	67.25	up	up	correct
SSP.US	The E.W. Scripps Company	20260529	3.46	3.51	3.39	3.39	423100	3.39	down	down	correct
SSRM.US	SSR Mining Inc	20260529	30.08	31.39	29.82	31.22	2475700	31.22	up	up	correct
SSSS.US	SuRo Capital Corp	20260529	13.81	14.09	13.75	13.88	162400	13.88	up	up	correct
SSTI.US	ShotSpotter Inc	20260529	7.26	7.675	7.09	7.51	78700	7.51	up	up	correct
SSYS.US	Stratasys Ltd	20260529	9.97	10.73	9.93	10.54	1492300	10.54	up	up	correct
STAA.US	STAAR Surgical Company	20260529	29.06	29.93	28.92	29.89	1134000	29.89	up	up	correct
STAB.US	Statera Biopharma Inc	20260529	0.0001	0.0001	0.0001	0.0001	15000	0.0001
STBA.US	S&T Bancorp Inc	20260529	44.79	45.41	44.72	45.09	215700	45.09	up	up	correct
STEP.US	StepStone Group Inc	20260529	50.01	50.61	48.98	49.31	1349800	48.388	down	down	correct
STGW.US	MDC Partners Inc	20260529	6.96	7.18	6.89	7.01	2236700	7.01	up	up	correct
STIM.US	Neuronetics Inc	20260529	1.55	1.59	1.46	1.54	1597200	1.54	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260529	2.02	2.02	1.931	2.005	49440	2.005	down	down	correct
STLD.US	Steel Dynamics Inc	20260529	260.49	263.09	257.96	260.15	2119300	259.5613	down	down	correct
STNE.US	StoneCo Ltd	20260529	11.33	11.48	11.23	11.45	7940500	11.45	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260529	31.93	31.94	30.66	30.91	543800	30.91	down	up	incorrect
STRA.US	Strategic Education Inc	20260529	77.2	77.94	76.48	76.75	243400	76.75	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260529	98.75	99.319	98.6801	98.99	4046088	96.8764	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20260529	850	870.12	843.37	860.84	1016600	860.84	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260529	0.375	0.38	0.345	0.38	61601	0.38	up	up	correct
STRO.US	Sutro Biopharma Inc	20260529	29.62	29.665	28.41	29.23	212144	29.23	down	down	correct
STRR.US	Star Equity Holdings Inc	20260529	11.6	11.62	11.59	11.62	6400	11.62	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260529	9.9	9.955	9.9	9.9	16600	9.65
STRS.US	Stratus Properties Inc	20260529	29.03	29.13	28.12	28.6	34700	23.1106	down	down	correct
STRT.US	Strattec Security Corporation	20260529	78.4	81.68	77.27	79.96	101700	79.96	up	up	correct
STTK.US	Shattuck Labs Inc	20260529	5.96	6.055	5.74	5.95	1044000	5.95	down	down	correct
STX.US	Seagate Technology Holdings plc	20260529	892.83	904.17	867.02	879.8	4674500	879.1731	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20260529	8.67	8.918	8.57	8.9	60900	8.5851	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260529	46.6	47.15	45.96	46.18	544800	46.18	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260529	0.57	0.6	0.54	0.592	83100	0.592	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260529	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260529	1.78	1.83	1.77	1.79	4662274	8.898	up	up	correct
SVRA.US	Savara Inc	20260529	5.08	5.25	5.015	5.2	2236000	5.2	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260529	0.02	0.02	0.02	0.02	900	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260529	2.01	2.16	1.98	2.12	81800	2.12	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260529	0.0697	0.0697	0.0697	0.0697	0	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260529	15.31	15.66	15.15	15.22	836475	15.0884	down	up	incorrect
SWIM.US	Latham Group Inc	20260529	5.4	5.485	5.27	5.28	920800	5.28	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260529	82.43	83.71	77.61	77.85	5407000	77.85	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260529	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260529	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260529	1.56	1.72	1.56	1.67	81600	1.67	up	up	correct
SY.US	So	20260529	1.97	2.085	1.86	1.95	1016800	1.95	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260529	71	72.08	71	71.74	143000	71.4363	up	down	incorrect
SYBX.US	Synlogic Inc	20260529	0.6698	0.68	0.6698	0.68	21249	0.68	up	down	incorrect
SYNA.US	Synaptics Incorporated	20260529	144.5	147.84	136.48	137.28	1077500	137.28	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20260529	3.44	3.45	3.21	3.31	230100	3.31	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260529	0.0002	0.0002	0.0002	0.0002	2799	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260529	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260529	10.481	10.51	10.48	10.485	187400	10.485	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260529	4.4	4.53	4.29	4.47	192400	4.47	up	up	correct
TAIT.US	Taitron Components Incorporated	20260529	1.641	1.65	1.47	1.65	19793	1.65	up	up	correct
TAKMX.US	TAKMX	20260529	8.08	8.08	8.08	8.08	0	8.08
TALK.US	Talkspace Inc	20260529	5.19	5.2	5.19	5.2	2894900	5.2	up	down	incorrect
TALKW.US	Talkspace Inc	20260529	0.0035	0.0035	0.0035	0.0035	91440	0.0035
TANH.US	Tantech Holdings Ltd	20260529	0.412	0.446	0.38	0.427	84900	0.427	up	down	incorrect
TAOP.US	Taoping Inc	20260529	1.39	1.39	1.36	1.36	7000	1.36	down	down	correct
TARA.US	Protara Therapeutics Inc	20260529	4.7	4.74	4.6	4.65	554700	4.65	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260529	59.95	60.63	58.185	59.4	615900	59.4	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260529	6.3	6.3401	6.215	6.33	323247	6.33	up	up	correct
TATT.US	TAT Technologies Ltd	20260529	41.85	43.77	41.19	43.31	222000	43.31	up	up	correct
TAYD.US	Taylor Devices Inc	20260529	53.69	53.69	50.94	51	24700	51	down	down	correct
TBBK.US	The Bancorp Inc	20260529	55.23	55.38	54.53	55.16	343000	55.16	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260529	4.97	5	4.84	4.88	5825100	4.88	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260529	0.011	0.011	0.011	0.011	20000	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260529	22.64	22.73	22.37	22.69	50100	22.4728	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260529	0.0001	0.0005	0.0001	0.0005	278	0.0005	up	up	correct
TBNK.US	Territorial Bancorp Inc	20260529	48.88	49.08	48.14	48.72	48336	48.72	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20260529	16.21	16.25	16.003	16.06	531200	16.06	down	down	correct
TC.US	TuanChe ADR	20260529	8.84	8.84	8.84	8.84	700	8.84
TCBI.US	Texas Capital Bancshares Inc	20260529	99.53	100.15	98.71	99.49	437700	99.29	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260529	21.26	21.27	21.11	21.18	24900	20.821	down	down	correct
TCBK.US	TriCo Bancshares	20260529	50.2	51.16	50.2	50.8	175421	50.4393	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260529	16.75	16.85	16.75	16.75	9400	16.6909
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260529	38.06	38.65	37.99	38.26	46500	38.26	up	up	correct
TCCO.US	Technical Communications Corporation	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260529	25.94	25.94	24.475	24.61	290700	24.61	down	down	correct
TCOM.US	Trip.com Group Limited	20260529	47.02	48.23	46.72	47.43	3089800	47.43	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260529	17.31	17.35	17.31	17.32	4818	17.32	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260529	3.83	3.955	3.828	3.85	863019	3.6682	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260529	1.09	1.1	1.065	1.08	203800	1.08	down	down	correct
TCX.US	Tucows Inc	20260529	14.98	15.2111	14.89	15.16	15016	15.16	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260529	10.8	10.8	10.7499	10.75	225710	10.75	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260529	11.98	11.98	11.98	11.98	212	11.98
TDS.US	PV	20260529	19.9	19.95	19.63	19.63	144892	19.245	down	down	correct
TDUP.US	ThredUp Inc	20260529	4.77	4.79	4.53	4.65	1654900	4.65	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260529	97.875	108.48	97.36	107.61	13857700	107.61	up	up	correct
TECH.US	Bio	20260529	50.61	52.13	50.42	51.68	2928100	51.68	up	up	correct
TELA.US	TELA Bio Inc	20260529	0.891	0.978	0.89	0.97	74600	0.97	up	up	correct
TENB.US	Tenable Holdings Inc	20260529	26.28	28.54	26.28	28.23	4448500	28.23	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260529	11.67	11.95	11.42	11.87	390400	11.87	up	up	correct
TER.US	Teradyne Inc	20260529	385.16	386.97	368.1	374.31	4129200	374.31	down	up	incorrect
TFC.US	PR	20260529	18.38	18.46	18.32	18.4	84246	18.4	up	up	correct
TFSL.US	TFS Financial Corporation	20260529	15.8	15.99	15.75	15.91	922900	15.6402	up	up	correct
TGLS.US	Tecnoglass Inc	20260529	44.3	44.95	43.07	43.09	300300	42.9501	down	down	correct
TGTX.US	TG Therapeutics Inc	20260529	38.81	39.29	37.84	37.94	1224800	37.94	down	down	correct
TH.US	Target Hospitality Corp	20260529	17.22	17.41	16.83	17.36	2412579	17.36	up	up	correct
THFF.US	First Financial Corporation	20260529	69.16	69.555	68.58	69.18	58114	68.6797	up	up	correct
THRM.US	Gentherm Incorporated	20260529	34.92	35.26	34.575	34.69	255065	34.69	down	down	correct
THRY.US	Thryv Holdings Inc	20260529	3.89	4.135	3.83	3.88	1579700	3.88	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260529	83.83	86.68	83.83	85.36	15237500	84.6712	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260529	4.99	5.275	4.91	5.14	6386200	5.14	up	up	correct
TIL.US	Instil Bio Inc	20260529	8.19	8.19	8.0596	8.07	16297	8.07	down	down	correct
TILE.US	Interface Inc	20260529	29.8	29.97	29.46	29.6	742400	29.5702	down	down	correct
TIPT.US	Tiptree Inc	20260529	17.49	18.28	17.47	18.24	448400	18.24	up	up	correct
TITN.US	Titan Machinery Inc	20260529	21.79	22.22	21.16	21.82	147100	21.82	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260529	0.79	0.791	0.714	0.766	95300	0.766	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260529	4.64	5.4	4.49	5.4	203800	5.4	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260529	2.36	2.4	2.32	2.35	10500	2.35	down	down	correct
TLRY.US	Tilray Inc	20260529	5.63	5.65	5.48	5.51	3313300	5.51	down	down	correct
TLS.US	Telos Corporation	20260529	4.84	4.895	4.58	4.79	2115800	4.79	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20260529	1.48	1.48	1.37	1.41	228100	1.41	down	down	correct
TMC.US	TMC the metals company Inc	20260529	6.185	6.24	5.85	6.05	6431900	6.05	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260529	3.36	3.525	3.285	3.46	810600	3.46	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260529	0.383	0.383	0.337	0.344	81000	0.344	down	down	correct
TMDX.US	TransMedics Group Inc	20260529	68	68.43	66.1	67.2	1272400	67.2	down	down	correct
TMUS.US	T	20260529	187.25	188.42	185.71	187.53	7597500	187.53	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260529	16.83	18.28	16.8	17.2	3009800	17.2	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260529	20.06	22.205	19.75	21.98	3412700	21.98	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260529	12.63	12.67	12.08	12.33	420700	12.33	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260529	0.804	0.9007	0.781	0.869	5087682	0.869	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260529	4.74	4.74	4.48	4.69	1537300	4.69	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260529	0.055	0.055	0.055	0.055	0	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260529	0.92	0.94	0.9	0.93	70633	2.79	up	up	correct
TOPS.US	Top Ships Inc	20260529	0.92	0.96	0.89	0.9	243700	0.9	down	down	correct
TOUR.US	Tuniu Corporation	20260529	6.09	6.09	5.89	5.91	13500	5.91	down	down	correct
TOWN.US	TowneBank	20260529	33.99	34.26	33.96	34.07	586367	33.806	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260529	1.67	1.67	1.51	1.53	239500	1.53	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260529	6.82	7.105	6.75	7.07	278000	7.07	up	up	correct
TREE.US	LendingTree Inc	20260529	38.45	39.09	37.87	38.2	169300	38.2	down	down	correct
TRIB.US	Trinity Biotech plc	20260529	0.0233	0.024	0.0223	0.0233	87700	0.7
TRIN.US	Trinity Capital Inc	20260529	16.83	17.05	16.79	16.86	1161300	16.5306	up	up	correct
TRIP.US	TripAdvisor Inc	20260529	11.05	11.31	10.84	11.18	3806800	11.18	up	up	correct
TRMB.US	Trimble Inc	20260529	54.82	56.86	54.16	56.41	6189700	56.41	up	up	correct
TRMD.US	TORM plc	20260529	27.69	27.86	27.12	27.24	1184400	27.24	down	down	correct
TRMK.US	Trustmark Corporation	20260529	44.03	44.6	43.88	44.16	382370	43.91	up	up	correct
TRNS.US	Transcat Inc	20260529	79	85.98	77.1	84.52	271500	84.52	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260529	2.01	2.03	1.93	2	507200	2	down	down	correct
TROO.US	TROOPS Inc	20260529	4.04	4.29	3.83	4.16	385600	4.16	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260529	103.31	105.95	103.26	104.53	4242700	103.2906	up	up	correct
TRS.US	TriMas Corporation	20260529	41.36	41.68	40.48	40.93	354100	40.93	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260529	51.36	51.93	51.36	51.81	108500	51.4361	up	down	incorrect
TRTN.US	PE	20260529	19.05	19.05	18.69	18.9	10334	18.5451	down	up	incorrect
TRUP.US	Trupanion Inc	20260529	22.08	22.273	21.6	21.82	400700	21.82	down	up	incorrect
TRVG.US	trivago N.V	20260529	3.75	3.75	3.51	3.67	52200	3.67	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20260529	14.32	14.56	14.11	14.14	1006300	14.14	down	up	incorrect
TRVN.US	Trevena Inc	20260529	0.001	0.001	0.001	0.001	400	0.001
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260529	58.68	58.68	52.89	54.21	139600	54.21	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20260529	40.55	41.04	40.42	40.58	22435	40.58	up	up	correct
TSCO.US	Tractor Supply Company	20260529	30.9	31.67	30.56	31.53	17956900	31.53	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260529	283.22	285	244.36	255.23	3393300	255.23	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260529	5.93	5.95	5.73	5.87	2155600	5.87	down	down	correct
TSLA.US	Tesla Inc	20260529	439.85	441.07	428.14	435.79	45176800	435.79	down	down	correct
TTD.US	The Trade Desk Inc	20260529	21.2	22.155	20.965	21.56	48457400	21.56	up	up	correct
TTEC.US	TTEC Holdings Inc	20260529	2.71	2.82	2.63	2.72	624800	2.72	up	up	correct
TTEK.US	Tetra Tech Inc	20260529	27.5	27.88	27.2	27.49	3934500	27.49	down	down	correct
TTGT.US	TechTarget Inc	20260529	4.5	4.81	4.47	4.59	357500	4.59	up	up	correct
TTMI.US	TTM Technologies Inc	20260529	189.96	193	171.53	173.72	4681000	173.72	down	down	correct
TTOO.US	T2 Biosystems Inc	20260529	0.0004	0.0004	0.0004	0.0004	1029	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260529	2.99	2.99	2.81	2.95	9497	2.95	down	down	correct
TTWO.US	Take	20260529	218.26	227.78	217.85	224.16	6487100	224.16	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260529	3.3	3.369	3.25	3.35	286000	3.35	up	down	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20260529	10.68	10.68	10.68	10.68	0	10.68
TVACW.US	Thayer Ventures Acquisition Corporation	20260529	0.4702	0.6659	0.4702	0.6652	2229	0.6652	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20260529	47.76	48.58	46.5	47.18	2177200	47.18	down	up	incorrect
TW.US	Tradeweb Markets Inc	20260529	99.65	100.345	98.82	100.25	2694100	100.11	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20260529	17.18	17.46	16.59	16.68	58600	16.68	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20260529	10.09	10.09	10.09	10.09	700	10.09
TWST.US	Twist Bioscience Corporation	20260529	69.09	71.04	66.64	66.87	2132700	66.87	down	down	correct
TXG.US	10x Genomics Inc	20260529	27.82	28.86	27.305	28.305	2915100	28.305	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260529	2.12	2.14	2.04	2.14	14600	2.14	up	up	correct
TXN.US	Texas Instruments Incorporated	20260529	316.48	319	303.77	305.68	16785100	305.68	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20260529	179.75	185.58	178.99	180.62	945100	179.8477	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20260529	32.68	33.905	32.195	33.41	1077912	33.41	up	down	incorrect
TZOO.US	Travelzoo	20260529	10.4	10.96	10.3	10.71	101300	10.71	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260529	115.54	117.96	114.74	114.8	7158600	114.8	down	down	correct
UBCP.US	United Bancorp Inc	20260529	15.96	15.96	15.41	15.41	9200	15.2261	down	down	correct
UBSI.US	United Bankshares Inc	20260529	43.28	43.6	42.89	43.41	839500	43.0433	up	up	correct
UCL.US	uCloudlink Group Inc	20260529	1	1.06	1	1.01	18955	1.01	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260529	88.11	89.34	83.23	85.57	2251100	85.57	down	down	correct
UEIC.US	Universal Electronics Inc	20260529	4.14	4.175	4.0617	4.16	25728	4.16	up	up	correct
UFCS.US	United Fire Group Inc	20260529	44.67	45.02	44.17	44.33	103300	44.1275	down	down	correct
UFPI.US	UFP Industries Inc	20260529	81.45	82.1	80.77	81	655000	80.64	down	down	correct
UFPT.US	UFP Technologies Inc	20260529	227.01	228.5	219.39	220.1	186300	220.1	down	down	correct
UG.US	United	20260529	7.05	7.05	6.86	6.93	4500	6.93	down	down	correct
UGRO.US	urban	20260529	3.92	3.92	3.52	3.64	74900	3.64	down	down	correct
UHAL.US	AMERCO	20260529	58.53	58.53	56.76	57.89	382000	57.89	down	down	correct
UK.US	Ucommune International Ltd	20260529	2.89	3.5	2.81	3.28	297100	3.28	up	up	correct
ULBI.US	Ultralife Corporation	20260529	7.6	7.79	7.24	7.25	50100	7.25	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260529	5.79	6.225	5.76	6.05	5783100	6.05	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260529	16.2	16.2	15.62	15.91	59500	15.805	down	down	correct
ULTA.US	Ulta Beauty Inc	20260529	513.96	515.83	507	508.85	821900	508.85	down	down	correct
UMBF.US	UMB Financial Corporation	20260529	131.28	132.4	129.85	131.26	754900	130.8318	down	down	correct
UNB.US	Union Bankshares Inc	20260529	23.25	23.26	23.1	23.1	7700	23.1	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260529	7.06	7.46	6.99	7.38	608300	7.38	up	up	correct
UNIT.US	Uniti Group Inc	20260529	11.355	11.355	11.1	11.22	2340900	11.22	down	down	correct
UNTY.US	Unity Bancorp Inc	20260529	55.94	56.17	55.46	55.86	54400	55.6906	down	down	correct
UONE.US	Urban One Inc	20260529	6.29	7.01	6.29	6.59	49200	6.59	up	up	correct
UONEK.US	Urban One Inc	20260529	5.39	5.48	5.08	5.25	11400	5.25	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260529	2.98	3.5722	2.98	3.5	28514	3.5	up	up	correct
UPLD.US	Upland Software Inc	20260529	0.887	0.92	0.86	0.903	23890	9.03	up	up	correct
UPST.US	Upstart Holdings Inc	20260529	33.85	34.69	32.55	33.79	5885600	33.79	down	down	correct
UPWK.US	Upwork Inc	20260529	8.55	9.03	8.51	8.82	5890700	8.82	up	up	correct
URBN.US	Urban Outfitters Inc	20260529	73.06	75	72.34	72.65	1505800	72.65	down	down	correct
URGN.US	UroGen Pharma Ltd	20260529	28.47	28.82	27.54	28.13	878200	28.13	down	down	correct
UROY.US	Uranium Royalty Corp	20260529	3.5	3.56	3.39	3.5	2463600	3.5
USAU.US	U.S. Gold Corp	20260529	15.71	16.41	15.52	16.14	339400	16.14	up	up	correct
USCB.US	US Century Bank	20260529	18.54	18.69	18.39	18.54	38000	18.54
USEG.US	U.S. Energy Corp	20260529	1.01	1.01	1	1	551000	1	down	down	correct
USIO.US	Usio Inc	20260529	1.63	1.69	1.61	1.61	129400	1.61	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260529	111.14	115.48	109.61	113.99	117217	113.99	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20260529	16.4	16.4	16.4	16.4	0	14.04
UTHR.US	United Therapeutics Corporation	20260529	563.04	563.04	548.03	556.82	657400	556.82	down	down	correct
UTMD.US	Utah Medical Products Inc	20260529	66.3804	66.56	66.14	66.45	7744	66.1447	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260529	2.73	2.89	2.73	2.82	4300	2.82	up	up	correct
UVSP.US	Univest Financial Corporation	20260529	39.38	39.81	38.75	39.44	160300	39.44	up	up	correct
UXIN.US	Uxin Limited	20260529	2.29	2.29	2.199	2.25	87300	2.25	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260529	42.88	43.47	42.0775	43.39	5492	43.39	up	up	correct
VALN.US	Valneva SE	20260529	6.31	6.47	6.1	6.25	73600	6.25	down	down	correct
VALU.US	Value Line Inc	20260529	32.68	34.05	32.2	32.2	3500	32.2	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260529	0.0001	0.0001	0.0001	0.0001	1337	0.0001
VBNK.US	VersaBank Common Shares	20260529	18.24	18.24	17.91	18.04	25200	18.0255	down	down	correct
VC.US	Visteon Corporation	20260529	118.97	121.04	117.63	118.29	475800	117.915	down	down	correct
VCEL.US	Vericel Corporation	20260529	34.25	34.29	33.24	33.33	480600	33.33	down	up	incorrect
VCMIX.US	Versus Capital Multi	20260529	23.47	23.47	23.47	23.47	0	23.2326
VCNX.US	Vaccinex Inc	20260529	1	1	1	1	22000	1
VCRRX.US	Versus Capital Real Assets Fund LLC	20260529	28.78	28.78	28.78	28.78	0	28.78
VCTR.US	Victory Capital Holdings Inc	20260529	84.94	86.42	83.76	84.55	884000	84.0756	down	down	correct
VCYT.US	Veracyte Inc	20260529	48.09	48.09	46.27	46.34	1232800	46.34	down	down	correct
VECO.US	Veeco Instruments Inc	20260529	59.07	59.7	56.16	57.64	1473700	57.64	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260529	7.38	7.38	6.78	7.19	27900	7.19	down	down	correct
VELO.US	Velocity Acquisition Corp	20260529	24.72	24.8	21.58	24.01	2544200	24.01	down	down	correct
VEON.US	VEON Ltd	20260529	56.01	57	54.91	56.14	59500	56.14	up	up	correct
VERA.US	Vera Therapeutics Inc	20260529	35.8	36.32	34.64	35.52	1035600	35.52	down	down	correct
VERB.US	Verb Technology Company Inc	20260529	3.79	4.0907	3.72	3.98	349051	3.98	up	up	correct
VERI.US	Veritone Inc	20260529	2.095	2.15	2.04	2.12	3019500	2.12	up	up	correct
VERU.US	Veru Inc	20260529	2.32	2.37	2.27	2.37	68900	2.37	up	up	correct
VERX.US	Vertex Inc	20260529	12.85	13.42	12.75	13.35	2859300	13.35	up	up	correct
VFF.US	Village Farms International Inc	20260529	2.56	2.58	2.53	2.53	421022	2.53	down	up	incorrect
VFLEX.US	VFLEX	20260529	27.68	27.68	27.68	27.68	0	27.3575
VG.US	Vonage Holdings Corp	20260529	12.42	12.45	11.94	12.04	13943300	12.0234	down	up	incorrect
VIA.US	Via Renewables Inc	20260529	14.64	15.5	14.535	15.23	1695000	15.23	up	down	incorrect
VIASP.US	Via Renewables Inc	20260529	25.72	25.75	25.666	25.67	3455	25.0117	down	down	correct
VIAV.US	Viavi Solutions Inc	20260529	48.39	49.12	45.88	48.56	9392000	48.56	up	up	correct
VICR.US	Vicor Corporation	20260529	345.94	347.25	316.95	334.84	557500	334.84	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20260529	0.0127	0.0127	0.0127	0.0127	260	0.0127
VINP.US	Vinci Partners Investments Ltd	20260529	10.12	10.17	10	10.13	96538	10.13	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260529	0.95	0.99	0.95	0.97	476000	0.97	up	up	correct
VIR.US	Vir Biotechnology Inc	20260529	9.51	9.91	9.47	9.54	3088300	9.54	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260529	6.01	6.11	5.96	6.03	32500	6.0054	up	up	correct
VIRT.US	Virtu Financial Inc	20260529	49	50.97	48.8	50.15	1674300	49.91	up	up	correct
VISL.US	Vislink Technologies Inc	20260529	3.11	3.17	3.11	3.14	1800	3.14	up	up	correct
VITL.US	Vital Farms Inc	20260529	10.35	10.36	9.845	10.01	2442000	10.01	down	up	incorrect
VIVE.US	Viveve Medical Inc	20260529	0.0002	0.0002	0.0002	0.0002	663	0.0002
VIVO.US	Meridian Bioscience Inc	20260529	5.67	6.38	5.281	6.24	4689600	6.24	up	down	incorrect
VKTX.US	Viking Therapeutics Inc	20260529	32.25	33.16	31.81	32.74	1746000	32.74	up	up	correct
VLGEA.US	Village Super Market Inc	20260529	46.7	47.08	46.02	46.46	64500	46.1877	down	up	incorrect
VLN.US	WT	20260529	0.0625	0.0625	0.0538	0.0598	8709	0.0598	down	down	correct
VLY.US	Valley National Bancorp	20260529	13.67	13.83	13.67	13.77	5193100	13.6665	up	up	correct
VLYPO.US	Valley National Bancorp	20260529	25.1	25.1	24.8	24.87	27043	24.3907	down	down	correct
VLYPP.US	Valley National Bancorp	20260529	25.17	25.17	24.86	25	30443	24.5014	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260529	0.59	0.713	0.526	0.599	205120	5.99	up	up	correct
VMD.US	Viemed Healthcare Inc	20260529	10	10.03	9.81	9.84	278700	9.84	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260529	6.54	6.65	6.38	6.45	809000	6.45	down	down	correct
VNET.US	21Vianet Group Inc	20260529	10.6	10.66	10.01	10.08	10281000	10.08	down	down	correct
VNO.US	PO	20260529	14.95	15.1099	14.94	14.94	12813	14.6611	down	down	correct
VNOM.US	Viper Energy Partners LP	20260529	44.85	45.99	44.712	45.5	3047900	45.5	up	up	correct
VOD.US	Vodafone Group Plc	20260529	14.935	14.99	14.815	14.96	2455820	14.6856	up	up	correct
VOR.US	Vor Biopharma Inc	20260529	15.14	15.238	14.8	14.97	479800	14.97	down	down	correct
VRA.US	Vera Bradley Inc	20260529	3.43	3.43	3.27	3.31	74900	3.31	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260529	5.86	6.114	5.75	5.76	35700	5.76	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260529	17.36	17.63	17.18	17.62	1395900	17.62	up	up	correct
VREX.US	Varex Imaging Corporation	20260529	10.56	10.76	10.2	10.23	427100	10.23	down	down	correct
VRM.US	Vroom Inc	20260529	12.31	12.31	11.38	11.8	5000	11.8	down	down	correct
VRME.US	VerifyMe Inc	20260529	0.68	0.68	0.6343	0.6427	125200	0.6427	down	down	correct
VRNS.US	Varonis Systems Inc	20260529	32.15	34.37	32.15	34.15	2592800	34.15	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260529	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260529	4.13	4.72	4.01	4.51	20999200	4.51	up	up	correct
VRSK.US	Verisk Analytics Inc	20260529	172.03	176.58	169.52	174.99	2649100	174.514	up	up	correct
VRSN.US	VeriSign Inc	20260529	296.59	296.59	281.99	285.38	1819700	285.38	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260529	143.2	147.51	142.55	143.03	108800	143.03	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260529	448.01	450	442.25	447.54	1893400	447.54	down	down	correct
VS.US	Versus Systems Inc	20260529	1.14	1.58	1.0601	1.48	258700	1.48	up	up	correct
VSAT.US	Viasat Inc	20260529	76.97	83.99	75.5	80.62	4777400	80.62	up	up	correct
VSEC.US	VSE Corporation	20260529	178.01	187.715	176.7	185.15	657777	185.0612	up	up	correct
VSTM.US	Verastem Inc	20260529	4.28	4.41	4.22	4.33	2105000	4.33	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260529	0.65	0.66	0.62	0.63	651600	0.63	down	down	correct
VTRS.US	Viatris Inc	20260529	16.06	16.3	15.9	16.26	16927600	16.26	up	up	correct
VTSI.US	VirTra Inc	20260529	3.5	3.5	3.36	3.43	69600	3.43	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260529	33.5	33.5	32.16	33.35	21400	33.35	down	down	correct
VUZI.US	Vuzix Corporation	20260529	4.52	4.95	4.22	4.6	4349700	4.6	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20260529	0.67	0.7	0.67	0.7	57800	0.7	up	down	incorrect
VXRT.US	Vaxart Inc	20260529	0.67	0.7	0.63	0.65	207900	0.65	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260529	3.9	3.93	3.78	3.87	448000	3.87	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260529	0.68	0.689	0.6685	0.6819	75213	0.385	up	up	correct
WABC.US	Westamerica Bancorporation	20260529	55.23	55.61	54.29	55.49	148092	55.49	up	up	correct
WAFD.US	Washington Federal Inc	20260529	35.54	35.8	35.42	35.56	624700	35.56	up	up	correct
WAFDP.US	Washington Federal Inc	20260529	16.38	16.45	16.2	16.2	26500	15.9048	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260529	1.711	1.711	1.62	1.69	12500	1.69	down	down	correct
WAL.US	PA	20260529	24.16	24.3	24.16	24.16	11444	23.8926
WALD.US	Waldencast Acquisition Corp	20260529	1.35	1.36	1.23	1.23	216200	1.23	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260529	0.037	0.045	0.035	0.036	51700	0.036	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20260529	32.27	32.805	32.2	32.57	144131	32.07	up	up	correct
WATT.US	Energous Corporation	20260529	28.99	29.95	27.28	28	320200	28	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260529	8.6	8.86	8.411	8.82	10300	8.82	up	up	correct
WB.US	Weibo Corporation	20260529	7.72	7.88	7.69	7.86	2333000	7.86	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260529	31.01	33	31.01	32.95	2380600	32.95	up	up	correct
WDAY.US	Workday Inc	20260529	133.63	146.52	132.28	146.19	11214400	146.19	up	up	correct
WDC.US	Western Digital Corporation	20260529	542.3	544.26	518.68	531.21	8383500	531.0715	down	down	correct
WDFC.US	WD	20260529	199.99	202.67	197.06	199.97	239000	199.1744	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260529	0.45	0.45	0.45	0.45	0	0.45
WEN.US	The Wendy's Company	20260529	7.54	7.76	7.49	7.7	9994100	7.56	up	up	correct
WERN.US	Werner Enterprises Inc	20260529	41.06	42.009	40.58	41.51	1348486	41.3755	up	up	correct
WEYS.US	Weyco Group Inc	20260529	35.93	36.11	35.29	35.29	13800	35.29	down	down	correct
WFC.US	PD	20260529	16.85	16.86	16.74	16.74	241246	16.74	down	down	correct
WFCF.US	Where Food Comes From Inc	20260529	11.71	12.88	11.26	11.73	13800	11.73	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260529	16.89	16.89	16.89	16.89	0	16.82
WFRD.US	Weatherford International plc Ordinary Shares	20260529	103.56	104.88	102.315	103.64	903400	103.64	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260529	6.7	6.8	6.67	6.69	106400	6.69	down	down	correct
WHLM.US	Wilhelmina International Inc	20260529	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260529	1.07	1.08	1.03	1.04	53375	4.16	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260529	38.75	38.75	38.75	38.75	800	38.75
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260529	8.1	8.1	8.1	8.1	0	8.1
WILC.US	G. Willi	20260529	36.4	37.35	36.4	36.9	2200	36.9	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260529	1.74	1.79	1.7	1.71	150200	1.71	down	down	correct
WINA.US	Winmark Corporation	20260529	386.7	393.91	377.84	378.57	60500	378.57	down	down	correct
WING.US	Wingstop Inc	20260529	157.61	160.07	152.46	156.96	1198400	156.96	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260529	0.01	0.02	0.01	0.01	103500	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260529	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260529	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260529	0.0568	0.0568	0.012	0.012	800	0.012	down	down	correct
WIX.US	Wix.com Ltd	20260529	53.63	58.2	51.4	56.06	2992800	56.06	up	up	correct
WKEY.US	WISeKey International Holding AG	20260529	9.92	9.999	9.03	9.13	175000	9.13	down	down	correct
WKHS.US	Workhorse Group Inc	20260529	4.57	4.68	3.8	3.83	435200	3.83	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260529	0.778	0.778	0.72	0.735	552500	0.735	down	down	correct
WLDN.US	Willdan Group Inc	20260529	92.22	92.82	90.03	90.84	257200	90.84	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260529	181.51	182.865	176.93	177.01	279390	59.0033	down	down	correct
WMG.US	Warner Music Group Corp	20260529	32.16	32.6	31.45	31.54	3038000	31.54	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260529	13.25	13.34	13.05	13.27	35300	13.27	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260529	4	4.87	3.67	3.8	10970800	3.8	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260529	3.035	3.075	2.96	3.01	1676600	3.01	down	down	correct
WORX.US	SCWorx Corp	20260529	0.288	0.428	0.288	0.428	8900	0.428	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260529	2	2.02	1.97	1.99	16400	1.99	down	down	correct
WRAP.US	Wrap Technologies Inc	20260529	1.4	1.4	1.26	1.305	323800	1.305	down	down	correct
WRLD.US	World Acceptance Corporation	20260529	161.51	167.8	157.73	165.09	169400	165.09	up	up	correct
WSBC.US	WesBanco Inc	20260529	34.6	34.93	34.53	34.65	447000	34.2696	up	up	correct
WSBF.US	Waterstone Financial Inc	20260529	18.66	18.75	18.51	18.51	34500	18.353	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260529	25.76	26.19	25.41	25.73	1661800	25.6595	down	down	correct
WSFS.US	WSFS Financial Corporation	20260529	72.09	72.29	71.31	71.45	450700	71.45	down	down	correct
WTBA.US	West Bancorporation Inc	20260529	23.89	24.03	23.74	23.94	28600	23.94	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260529	0.05	0.0568	0.04	0.0567	22993	0.0567	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260529	150.18	151.27	148.2	150.23	586600	150.23	up	up	correct
WTW.US	Weight Watchers International Inc	20260529	250.74	253.08	248.97	249.67	880500	248.7645	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260529	6.47	6.65	6.43	6.58	3548600	6.58	up	up	correct
WVFC.US	WVS Financial Corp	20260529	14.25	14.25	14.25	14.25	0	14.25
WVVI.US	Willamette Valley Vineyards Inc	20260529	2.67	2.78	2.59	2.7	3400	2.7	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260529	2.55	2.55	2.46	2.48	7200	2.48	down	down	correct
WW.US	WW International Inc	20260529	17.42	17.64	16.21	16.62	276800	16.62	down	down	correct
WWD.US	Woodward Inc	20260529	354.96	356.74	348.54	350.03	892300	350.03	down	down	correct
WYNN.US	Wynn Resorts Limited	20260529	101.54	102.47	100.85	101.22	1025300	101.22	down	down	correct
XAIR.US	Beyond Air Inc	20260529	0.45	0.488	0.431	0.46	8265	9.2	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260529	3.07	3.15	3.06	3.15	6400	3.15	up	up	correct
XBIT.US	XBiotech Inc	20260529	2.4	2.45	2.4	2.42	44015	2.42	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260529	31.56	31.56	31.56	31.56	0	31.56
XCUR.US	Exicure Inc	20260529	3.22	3.3	3.1	3.19	15200	3.19	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260529	24.09	24.09	24.09	24.09	0	24.09
XEL.US	Xcel Energy Inc	20260529	79.17	80.6	78.43	79.5	14308500	78.9049	up	up	correct
XELA.US	Exela Technologies Inc	20260529	0.016	0.016	0.002	0.011	2500	0.011	down	down	correct
XELB.US	Xcel Brands Inc	20260529	2.1	2.175	2.09	2.175	14100	2.175	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260529	54.76	55.385	54.37	54.73	1375300	54.73	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260529	6.37	6.37	6.02	6.16	1937400	6.16	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260529	4.12	4.36	4.05	4.31	878100	4.31	up	up	correct
XGN.US	Exagen Inc	20260529	5.06	5.11	4.83	4.98	349900	4.98	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260529	10.42	10.42	10.42	10.42	0	10.42
XLO.US	Xilio Therapeutics Inc. Common Stock	20260529	8.47	8.5	8.09	8.46	27000	8.46	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260529	95.22	96.41	93.22	95.29	586700	95.29	up	up	correct
XNCR.US	Xencor Inc	20260529	11.97	12.22	11.7488	11.88	647066	11.88	down	down	correct
XNET.US	Xunlei Limited	20260529	5.98	6.08	5.675	6.06	348200	6.06	up	up	correct
XOMA.US	XOMA Corporation	20260529	41.56	41.75	41.56	41.71	78300	41.71	up	up	correct
XOMAO.US	XOMA Corporation	20260529	25.34	25.34	25.34	25.34	500	24.8196
XOMAP.US	XOMA Corporation	20260529	25.455	25.455	25.455	25.455	200	24.9171
XONE.US	The ExOne Company	20260529	49.44	49.45	49.44	49.45	49259	49.1412	up	up	correct
XOS.US	Xos Inc	20260529	2.26	2.31	2.17	2.28	50500	2.28	up	up	correct
XOSWW.US	Xos Equity Warrants	20260529	0.0038	0.0038	0.0038	0.0038	0	0.0038
XP.US	XP Inc	20260529	16.73	16.95	16.57	16.67	8178500	16.4568	down	down	correct
XPEL.US	XPEL Inc	20260529	46.93	47.23	45.2	45.72	246100	45.72	down	down	correct
XPER.US	Xperi Holding Corporation	20260529	8.01	8.01	7.825	7.95	486800	7.95	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260529	5.46	5.46	5.46	5.46	0	5.4247
XRAY.US	DENTSPLY SIRONA Inc	20260529	10.32	10.65	10.23	10.47	7723100	10.47	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260529	2.28	2.4	2.25	2.3	28651	2.3	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260529	3.07	3.39	3.07	3.24	13541400	3.2144	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260529	9.27	9.27	9.27	9.27	0	9.2244
XSICX.US	Voya Senior Income Fund Class	20260529	9.23	9.23	9.23	9.23	0	9.1888
XSIIX.US	ING Senior Incm Fd	20260529	9.22	9.22	9.22	9.22	0	9.1727
XSIWX.US	ING Senior Incm Fd	20260529	9.27	9.27	9.27	9.27	0	9.2228
XSLCX.US	Invesco Senior Loan Fund Class	20260529	5.46	5.46	5.46	5.46	0	5.4257
XTLB.US	XTL Biopharmaceuticals Ltd	20260529	2.49	2.49	2.39	2.44	9356	2.44	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260529	0.56	0.572	0.531	0.546	18725	10.92	down	down	correct
YI.US	111 Inc	20260529	5.5	5.5	5.17	5.28	19200	5.28	down	down	correct
YJ.US	Yunji Inc	20260529	1.59	1.695	1.57	1.57	4900	1.57	down	down	correct
YORW.US	The York Water Company	20260529	29.64	29.97	29.59	29.9	89432	29.6789	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260529	2.47	2.55	2.4	2.45	3200	2.45	down	down	correct
YTRA.US	Yatra Online Inc	20260529	0.911	0.95	0.911	0.95	40300	0.95	up	up	correct
Z.US	Zillow Group Inc	20260529	35.53	35.77	34.75	35	19067200	35	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260529	245.74	248.48	241.31	243.63	4608800	243.63	down	down	correct
ZCMD.US	Zhongchao Inc	20260529	0.1963	0.1963	0.0277	0.0557	5282826	5.177	down	down	correct
ZD.US	Ziff Davis Inc.	20260529	45.07	45.56	44.03	45.07	687100	45.07
ZG.US	Zillow Group Inc	20260529	35.93	36.13	35.23	35.36	1548600	35.36	down	down	correct
ZION.US	Zions Bancorporation National Association	20260529	62.13	62.76	61.85	62.45	1986900	62.45	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260529	19.34	19.398	19.34	19.37	2659	19.0496	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260529	4.4	4.4	4.4	4.4	1200	4.4
ZIVOW.US	Zivo Bioscience Inc. Warrants	20260529	0.0045	0.0045	0.0045	0.0045	2100	0.0045
ZKIN.US	ZK International Group Co. Ltd	20260529	1.4	1.55	1.36	1.416	54600	1.416	up	up	correct
ZLAB.US	Zai Lab Limited	20260529	18.05	18.05	17.6	17.69	913800	17.69	down	down	correct
ZM.US	Zoom Video Communications Inc	20260529	101.58	102.63	99.37	101.59	5503300	101.59	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260529	4.07	4.1	3.935	4	675500	4	down	down	correct
ZS.US	Zscaler Inc	20260529	131.7	139.9	130.365	139.73	11010100	139.73	up	up	correct
ZUMZ.US	Zumiez Inc	20260529	25.3	25.3	24.51	24.63	138300	24.63	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260529	12.13	12.4	12.13	12.4	119014	12.4	up	up	correct