CollectAI

close-nasdaq_stocks

2026/06/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260605	6.5	6.5	6.5	6.5	0	6.4682
AACG.US	ATA Creativity Global	20260605	1.05	1.09	1.05	1.09	2400	1.09	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260605	9.95	9.95	9.95	9.95	5100	9.95
AACIU.US	Armada Acquisition Corp. I Unit	20260605	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260605	20.05	20.05	20.05	20.05	0	19.9019
AAL.US	American Airlines Group Inc	20260605	13.22	13.53	13.18	13.5	106126300	13.5	up	up	correct
AAME.US	Atlantic American Corporation	20260605	1.74	1.83	1.67	1.67	43700	1.67	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260605	191.42	208.5	174.23	177	19828200	177	down	down	correct
AAON.US	AAON Inc	20260605	141.29	141.73	131.46	132.62	1250700	132.62	down	down	correct
AAPL.US	Apple Inc	20260605	312.86	315.17	307.15	307.34	65310500	307.34	down	down	correct
AATC.US	Image Sensing Systems Inc	20260605	5.5	5.5	5.48	5.5	900	5.5
ABCB.US	Ameris Bancorp	20260605	85.35	86	85.02	85.47	392400	85.2808	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260605	6.2	6.33	5.5	5.62	8927900	5.62	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260605	5.78	5.83	5.42	5.46	881900	5.46	down	down	correct
ABNB.US	Airbnb Inc	20260605	134.02	135.93	132.635	133.54	4044900	133.54	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260605	2.29	2.3	2.115	2.15	319600	2.15	down	down	correct
ABR.US	PF	20260605	23	23	22.59	22.73	25826	22.3429	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20260605	7.095	7.11	6.223	6.4	5223500	6.4	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260605	4.34	4.36	4.21	4.25	1124772	4.25	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260605	1.41	1.485	1.29	1.33	180200	1.33	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260605	21.71	21.96	21.45	21.56	807300	21.56	down	down	correct
ACB.US	Aurora Cannabis Inc	20260605	3.54	3.625	3.33	3.38	963500	3.38	down	down	correct
ACET.US	Adicet Bio Inc	20260605	8.05	8.06	7.26	7.26	86300	7.26	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260605	89.12	91.49	88.96	91.19	2328300	91.19	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260605	16.39	16.45	16.27	16.36	66400	16.076	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260605	19.57	19.6058	19.45	19.45	26659	19.1069	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260605	25.35	25.63	24.33	24.48	2509900	24.48	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260605	5.23	5.31	5	5.13	770200	5.13	down	down	correct
ACIU.US	AC Immune SA	20260605	2.39	2.4599	2.215	2.25	328076	2.25	down	down	correct
ACIW.US	ACI Worldwide Inc	20260605	42.36	43.13	42.03	42.8	709300	42.8	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260605	155.28	159.26	147.05	147.16	441800	147.16	down	up	incorrect
ACMR.US	ACM Research Inc	20260605	85.27	86.31	75.61	76.29	1900900	76.29	down	down	correct
ACNB.US	ACNB Corporation	20260605	54.13	55.66	53.25	54.88	65068	54.88	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260605	4.69	4.7	4.325	4.36	928967	4.36	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260605	41.07	42.26	41.07	41.79	238500	41.79	up	up	correct
ACTG.US	Acacia Research Corporation	20260605	4.69	4.715	4.58	4.62	293890	4.62	down	down	correct
ACVA.US	ACV Auctions Inc	20260605	5.85	5.94	5.54	5.66	1989900	5.66	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260605	1.77	1.775	1.6207	1.68	96965	1.68	down	down	correct
ADAG.US	Adagene Inc	20260605	3.56	3.56	3.16	3.32	295300	3.32	down	down	correct
ADBE.US	Adobe Inc	20260605	259.28	262.53	249.05	251.44	4909200	251.44	down	down	correct
ADC.US	PA	20260605	17.02	17.0687	17.02	17.04	8581	16.8646	up	up	correct
ADI.US	Analog Devices Inc	20260605	419.49	419.64	401.26	401.39	7242600	401.39	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260605	2.38	2.38	2.2	2.21	47600	2.21	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20260605	8.07	8.16	7.895	7.97	2495900	7.97	down	down	correct
ADP.US	Automatic Data Processing Inc	20260605	233.08	234.85	231.18	231.95	2980400	230.2035	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260605	4.475	4.5725	4.1688	4.225	2164000	16.9	down	down	correct
ADSK.US	Autodesk Inc	20260605	235.08	236.5	229.24	229.96	2684600	229.96	down	down	correct
ADTN.US	ADTRAN Inc	20260605	16.86	16.86	15.23	15.35	2120500	15.35	down	down	correct
ADTX.US	Aditxt Inc	20260605	0.069	0.074	0.0561	0.0621	31303760	0.0621	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260605	90.58	93.16	90.31	92.1	179200	92.1	up	up	correct
ADV.US	Advantage Solutions Inc	20260605	38.78	40.085	38.01	38.75	145700	38.75	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260605	5.86	5.86	5.86	5.86	200	5.86
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260605	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260605	1.08	1.08	0.91	1.02	1241700	1.02	down	down	correct
AEHR.US	Aehr Test Systems	20260605	110.32	111.79	96.9	98.45	2352300	98.45	down	down	correct
AEI.US	Alset EHome International Inc	20260605	1.39	1.435	1.31	1.36	12573	1.36	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260605	311.15	313.07	294.21	294.81	717000	294.81	down	down	correct
AEMD.US	Aethlon Medical Inc	20260605	2.07	2.13	1.91	1.91	195400	1.91	down	down	correct
AEP.US	American Electric Power Company Inc	20260605	128.5	130.22	128.21	129.14	3544500	129.14	up	up	correct
AEYE.US	AudioEye Inc	20260605	7.17	7.59	6.65	6.69	107100	6.69	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260605	22.5	22.501	22.49	22.501	4900	22.501	up	down	incorrect
AFCG.US	AFC Gamma Inc	20260605	3.66	3.66	3.46	3.49	118400	3.4361	down	down	correct
AFIB.US	Acutus Medical Inc	20260605	0.0002	0.0002	0.0002	0.0002	0	0.0002
AFRM.US	Affirm Holdings Inc	20260605	67.19	68.12	62.44	63.61	3849300	63.61	down	down	correct
AFYA.US	Afya Limited	20260605	14.25	14.59	14.25	14.44	40700	14.44	up	up	correct
AGEN.US	Agenus Inc	20260605	3.38	3.38	3.19	3.23	434600	3.23	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260605	28.95	29.39	28.13	28.29	561300	28.29	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20260605	1.17	1.193	1	1.06	76000	1.06	down	down	correct
AGNC.US	AGNC Investment Corp	20260605	10.22	10.29	10.15	10.17	10912700	10.0591	down	down	correct
AGNCM.US	AGNC Investment Corp	20260605	25.05	25.0953	25.03	25.0591	11905	24.5349	up	up	correct
AGNCN.US	AGNC Investment Corp	20260605	25.68	25.82	25.67	25.82	49900	25.2435	up	up	correct
AGNCO.US	AGNC Investment Corp	20260605	25.48	25.537	25.45	25.525	16300	24.9572	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260605	25.12	25.17	25.06	25.08	44864	24.5283	down	up	incorrect
AGYS.US	Agilysys Inc	20260605	89.42	90.71	86.88	88.52	238400	88.52	down	down	correct
AHCO.US	AdaptHealth Corp	20260605	9.83	10.07	9.76	9.89	920400	9.89	up	up	correct
AIHS.US	Senmiao Technology Limited	20260605	1.17	1.17	1.15	1.15	2600	1.15	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260605	35.84	35.9378	33.24	34.28	862313	34.28	down	down	correct
AIRG.US	Airgain Inc	20260605	7.18	7.18	6.62	6.79	127000	6.79	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260605	5.63	5.69	5.04	5.11	908200	5.11	down	down	correct
AIRT.US	Air T Inc	20260605	22.21	22.25	21.482	21.482	1204	21.482	down	down	correct
AIRTP.US	Air T Inc	20260605	19.45	19.49	19.45	19.45	500	19.45
AKAM.US	Akamai Technologies Inc	20260605	157.56	158.05	147.79	149.32	3023500	149.32	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260605	0.964	0.987	0.929	0.935	1848100	0.935	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260605	19.87	20.23	18.7	18.87	138600	18.87	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260605	15.88	16.1	14.01	15.07	60100	15.07	down	down	correct
ALCO.US	Alico Inc	20260605	40.62	41.43	40.2601	40.97	21488	40.9206	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260605	1.76	1.76	1.615	1.63	981500	1.63	down	down	correct
ALEC.US	Alector Inc	20260605	1.81	1.84	1.625	1.635	364367	1.635	down	down	correct
ALF.US	Alfi Inc	20260605	10.85	10.87	10.847	10.87	4900	10.87	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260605	51.5	51.75	46.1	46.39	2137400	46.39	down	down	correct
ALGN.US	Align Technology Inc	20260605	168.29	171	166.4	167.74	494400	167.74	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20260605	5.3	5.336	4.8	4.91	128000	4.91	down	down	correct
ALGT.US	Allegiant Travel Company	20260605	83.85	85.31	82.68	84.12	610300	84.12	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260605	15.24	15.615	15.155	15.37	4302100	15.37	up	up	correct
ALKS.US	Alkermes plc	20260605	43.38	43.69	42.55	42.8	1312000	42.8	down	down	correct
ALKT.US	Alkami Technology Inc	20260605	16.21	16.49	15.595	15.89	1316900	15.89	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260605	2.01	2.025	1.87	1.88	7989079	1.88	down	up	incorrect
ALLT.US	Allot Ltd	20260605	7.6	7.68	7.26	7.395	515555	7.395	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20260605	306.34	306.73	300.5	303.05	1004400	303.05	down	down	correct
ALOT.US	AstroNova Inc	20260605	15.22	15.22	14.35	14.49	52900	14.49	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20260605	45.14	45.78	44.97	45.37	436600	45.37	up	up	correct
ALRS.US	Alerus Financial Corporation	20260605	28.7	29.33	28.52	28.95	199045	28.7421	up	up	correct
ALT.US	Altimmune Inc	20260605	2.92	2.92	2.685	2.71	3129200	2.71	down	down	correct
ALTO.US	Alto Ingredients Inc	20260605	5.45	5.47	5.225	5.43	2086392	5.43	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260605	1.58	1.635	1.52	1.54	858473	1.54	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260605	1.15	1.15	1.1	1.11	17300	1.11	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20260605	42.37	43.05	42.3	42.42	93700	42.42	up	up	correct
AMAT.US	Applied Materials Inc	20260605	479.71	484.9	452.91	453.01	11909400	453.01	down	down	correct
AMBA.US	Ambarella Inc	20260605	69.89	70.26	63.25	63.52	2124500	63.52	down	down	correct
AMCX.US	AMC Networks Inc	20260605	10.11	10.11	9.65	9.8	461900	9.8	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260605	499.53	505.62	463.95	466.38	46900600	466.38	down	down	correct
AMGN.US	Amgen Inc	20260605	348.76	356.5	347.66	349.58	3450800	349.58	up	up	correct
AMKR.US	Amkor Technology Inc	20260605	70.3	70.84	64.32	64.95	5688700	64.95	down	down	correct
AMPG.US	AmpliTech Group Inc	20260605	5.79	6.02	5.1	5.18	6294900	5.18	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260605	18.86	20.142	18.85	19.74	750284	19.74	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260605	7.75	8.05	7.66	7.66	2847800	7.66	down	down	correct
AMRN.US	Amarin Corporation plc	20260605	13.89	14.25	13.81	13.93	161300	13.93	up	up	correct
AMSC.US	American Superconductor Corporation	20260605	45.34	45.95	41.2	42.34	1820800	42.34	down	down	correct
AMSF.US	AMERISAFE Inc	20260605	30.99	31.85	30.99	31.7	261200	31.2913	up	up	correct
AMST.US	Amesite Inc	20260605	1.36	1.361	1.239	1.35	129200	1.35	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20260605	22.35	22.95	22.3	22.78	193500	22.78	up	up	correct
AMTX.US	Aemetis Inc	20260605	2.45	2.45	2.21	2.25	969800	2.25	down	down	correct
AMZN.US	Amazon.com Inc	20260605	254.26	256.38	245.78	246.03	55607800	246.03	down	down	correct
ANAB.US	AnaptysBio Inc	20260605	50.58	52.28	50.36	50.37	612000	50.37	down	down	correct
ANDE.US	The Andersons Inc	20260605	73.43	74.44	72.22	72.81	242700	72.5971	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260605	0.375	0.375	0.375	0.375	1800	0.375
ANGI.US	Angi Inc	20260605	6.45	6.57	5.9	5.92	855200	5.92	down	down	correct
ANGO.US	AngioDynamics Inc	20260605	12.04	12.4	11.89	11.94	385700	11.94	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20260605	14.75	14.89	14.37	14.48	42677	14.48	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260605	79.77	81.31	79.25	81.11	338200	81.11	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260605	2.62	2.64	2.45	2.48	110200	2.48	down	down	correct
ANNX.US	Annexon Inc	20260605	5.41	5.47	5.245	5.29	1762600	5.29	down	down	correct
ANY.US	Sphere 3D Corp	20260605	4.24	4.69	3.99	4.04	1412200	4.04	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260605	48.1	48.1	41.91	42.01	1107800	42.01	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260605	9.78	9.98	9.7401	9.81	28599	9.81	up	up	correct
APA.US	APA Corporation	20260605	38.03	38.15	36.55	36.57	3605100	36.3144	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260605	9.902	14.7143	9.902	10.3517	2474	10.3517	up	up	correct
APEI.US	American Public Education Inc	20260605	53.04	54.53	52.58	52.65	144458	52.65	down	down	correct
API.US	Agora Inc	20260605	4.75	4.97	4.62	4.81	676609	4.81	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260605	3.3475	3.3475	3.3475	3.3475	0	3.3475
APM.US	Aptorum Group Limited	20260605	0.108	0.139	0.0905	0.101	1174327	1.01	down	down	correct
APOG.US	Apogee Enterprises Inc	20260605	37.25	37.65	36.85	37.01	174000	36.7538	down	up	incorrect
APP.US	AppLovin Corporation	20260605	577.915	595	548.78	557.2	5547000	557.2	down	up	incorrect
APPF.US	AppFolio Inc	20260605	166.26	168.87	161.85	166.94	393000	166.94	up	up	correct
APPN.US	Appian Corporation	20260605	24.59	25.33	24.48	24.73	1171200	24.73	up	up	correct
APPS.US	Digital Turbine Inc	20260605	9.19	9.63	8.67	9.01	7170500	9.01	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260605	0.796	0.805	0.73	0.741	109000	0.741	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260605	5.03	5.03	4.71	4.72	28200	4.72	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260605	1.3501	1.37	1.3001	1.33	6786	1.33	down	down	correct
APYX.US	Apyx Medical Corporation	20260605	4.29	4.685	4.24	4.47	319000	4.47	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260605	0.975	1	0.96	0.98	20900	0.98	up	up	correct
AQMS.US	Aqua Metals Inc	20260605	3.87	3.87	3.465	3.49	81900	3.49	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20260605	4.14	4.16	3.92	3.93	1235000	3.93	down	down	correct
ARAY.US	Accuray Incorporated	20260605	0.37	0.37	0.33	0.34	3680200	0.34	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260605	1.07	1.08	0.9	0.91	4852815	0.91	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260605	0.0738	0.0738	0.0738	0.0738	105584	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260605	3.41	3.712	3.27	3.44	41100	3.44	up	up	correct
ARCB.US	ArcBest Corporation	20260605	150	155.68	149.99	155.09	491700	155.09	up	up	correct
ARCC.US	Ares Capital Corporation	20260605	18.94	18.98	18.69	18.79	4402800	18.3217	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260605	7.96	8.02	7.23	7.3	412900	7.3	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260605	0.0002	0.0002	0.0002	0.0002	404	0.0002
ARDX.US	Ardelyx Inc	20260605	5.43	5.636	5.39	5.56	4589700	5.56	up	up	correct
AREC.US	American Resources Corporation	20260605	2.305	2.32	2.06	2.11	4524800	2.11	down	down	correct
ARGX.US	argenx SE	20260605	846.75	896.6	845.875	891.32	795700	891.32	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260605	6.56	6.67	6.225	6.33	940100	6.33	down	down	correct
ARKO.US	Arko Corp	20260605	7.71	7.79	7.41	7.49	518500	7.49	down	down	correct
ARKR.US	Ark Restaurants Corp	20260605	6.25	6.25	6.25	6.25	395	6.25
ARLP.US	Alliance Resource Partners L.P	20260605	26.04	26.23	25.48	25.62	250600	25.62	down	down	correct
AROW.US	Arrow Financial Corporation	20260605	36.91	37.82	36.735	37.46	61650	37.46	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260605	13.9	14.013	11.8	12.14	802900	12.14	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20260605	0.132	0.132	0.132	0.132	45678	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260605	21.85	22.19	21.03	21.23	1209400	21.23	down	down	correct
ARRY.US	Array Technologies Inc	20260605	9.03	9.09	7.92	8.09	8426800	8.09	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260605	1.39	1.4289	1.35	1.38	287508	1.38	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260605	32.43	33.28	32.43	32.96	32206	32.96	up	up	correct
ARTW.US	Art's	20260605	2.58	2.75	2.58	2.6	9265	2.6	up	down	incorrect
ARVN.US	Arvinas Inc	20260605	7.71	7.81	7.4	7.42	649800	7.42	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20260605	74.46	75.43	72.09	73.09	1227800	73.09	down	down	correct
ASLE.US	AerSale Corporation	20260605	6.33	6.475	6.32	6.37	304200	6.37	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20260605	24	24	22.24	22.9	130600	22.9	down	down	correct
ASML.US	ASML Holding N.V	20260605	1685.36	1705.479	1638.38	1641.74	2744563	1641.74	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260605	51.2	51.99	50.36	51.75	1304543	51.5936	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260605	10.76	11.11	10.76	10.76	5100	10.76
ASPCU.US	Alpha Capital Acquisition Company	20260605	11.05	11.05	11.05	11.05	574	11.05
ASPS.US	Altisource Portfolio Solutions S.A	20260605	6.15	6.2184	6.05	6.14	9353	6.14	down	down	correct
ASPU.US	Aspen Group Inc	20260605	0.3257	0.3257	0.311	0.311	808	0.311	down	down	correct
ASRT.US	Assertio Holdings Inc	20260605	23.4569	23.4674	23.4374	23.4651	1275708	23.4651	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260605	3.7481	3.76	3.6801	3.74	8730	3.74	down	down	correct
ASTC.US	Astrotech Corporation	20260605	41	41.8	31.5	33.5	1295159	33.5	down	down	correct
ASTE.US	Astec Industries Inc	20260605	51.64	52.7	49.83	50.23	135700	50.23	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260605	5.4	5.41	4.94	4.96	990323	4.96	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260605	0.1001	0.1001	0.1001	0.1001	3598	0.1001
ASTS.US	AST SpaceMobile Inc	20260605	103.33	104.49	90.905	93.6	24000700	93.6	down	down	correct
ASUR.US	Asure Software Inc	20260605	9.15	9.15	8.79	8.86	38000	8.86	down	down	correct
ASYS.US	Amtech Systems Inc	20260605	20.88	20.88	18.44	18.49	459300	18.49	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260605	4.46	4.485	3.78	3.95	9241000	3.95	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260605	3.98	3.989	3.62	3.71	30100	3.71	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260605	7.97	8.36	7.86	8	3119400	8	up	up	correct
ATER.US	Aterian Inc	20260605	1.05	1.059	1.01	1.04	143900	1.04	down	down	correct
ATEX.US	Anterix Inc	20260605	67.67	68.2099	65.2157	66.64	500795	66.64	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260605	3.95	4.07	3.89	3.9	11500	3.9	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260605	81.69	84.79	81.5	84.1	101700	84.1	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260605	25.135	25.19	25.13	25.185	1200	24.8053	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20260605	23.6	24.308	23.6	24.308	1800	24.308	up	up	correct
ATLO.US	Ames National Corporation	20260605	29.17	30.11	29.17	29.81	155100	29.81	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260605	0.058	0.058	0.058	0.058	0	0.058
ATNI.US	ATN International Inc	20260605	25.89	26.45	25	25.75	95500	25.4803	down	down	correct
ATOM.US	Atomera Incorporated	20260605	9.05	9.99	8.16	8.26	2006300	8.26	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260605	4.78	4.8	4.4	4.47	80972	4.47	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260605	10.18	10.18	9.827	9.92	69000	9.92	down	down	correct
ATRC.US	AtriCure Inc	20260605	27.5	28.15	26.78	27.1	523500	27.1	down	down	correct
ATRO.US	Astronics Corporation	20260605	86.13	88.3	83.88	84.72	664842	67.6137	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20260605	0.33	0.3595	0.33	0.3525	1601	0.3525	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260605	37.92	38.21	37.73	37.96	784700	37.96	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260605	25.09	25.09	25.09	25.09	600	24.819
AUDC.US	AudioCodes Ltd	20260605	10.09	10.09	9.53	9.61	85500	9.61	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260605	1.3	1.33	1.2	1.25	171279	1.25	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260605	16.46	16.7	15.82	15.84	1275500	15.84	down	down	correct
AUR.US	Aurora Innovation Inc	20260605	6.7	6.72	6.185	6.31	41185100	6.31	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260605	6.8	6.83	6.51	6.63	347124	6.63	down	down	correct
AUROW.US	Aurora Innovation Inc	20260605	0.42	0.42	0.3508	0.368	62378	0.368	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260605	1.66	1.66	1.505	1.53	1461918	1.53	down	down	correct
AUUD.US	Auddia Inc	20260605	1.475	1.485	1.27	1.31	1280500	1.31	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260605	6.63	6.79	6.58	6.68	1802300	6.68	up	up	correct
AVAV.US	AeroVironment Inc	20260605	199.29	200.87	181.2	185.92	1121900	185.92	down	down	correct
AVGO.US	Broadcom Inc	20260605	407.61	410.5	385.59	385.73	51146100	385.0906	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260605	4.42	4.43	4.24	4.25	217600	4.25	down	down	correct
AVNW.US	Aviat Networks Inc	20260605	19.02	19.25	17.92	18.04	176400	18.04	down	down	correct
AVO.US	Mission Produce Inc	20260605	10.59	10.73	10.21	10.22	1970365	10.22	down	down	correct
AVPT.US	Avepoint Inc	20260605	10.89	11.01	10.72	10.74	1493300	10.74	down	down	correct
AVT.US	Avnet Inc	20260605	87.95	88.97	85.94	86.81	1708200	86.81	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260605	13.62	13.762	12.89	13.1	1757700	13.1	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20260605	2.82	2.82	2.56	2.57	942400	2.57	down	up	incorrect
AWRE.US	Aware Inc	20260605	1.41	1.43	1.33	1.35	48900	1.35	down	down	correct
AXGN.US	AxoGen Inc	20260605	42.34	43.9	42.07	42.8	817300	42.8	up	up	correct
AXON.US	Axon Enterprise Inc	20260605	506.76	514.99	481	486.12	1668400	486.12	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20260605	231.21	242.41	228.24	232.32	1118700	232.32	up	down	incorrect
AXTI.US	AXT Inc	20260605	101.55	104.55	87.27	89.04	9781800	89.04	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20260605	2.13	2.25	2.1	2.25	65500	2.25	up	down	incorrect
AZN.US	AstraZeneca PLC	20260605	184.02	186.12	184.02	185.95	2346100	185.95	up	up	correct
BAC.US	PQ	20260605	16.7	16.7699	16.65	16.72	90462	16.72	up	up	correct
BAND.US	Bandwidth Inc	20260605	71.56	75.4999	70.15	72.2	1805645	72.2	up	up	correct
BANF.US	BancFirst Corporation	20260605	110.18	111.7	110	110.37	138200	109.8883	up	up	correct
BANR.US	Banner Corporation	20260605	64.61	65.52	64.61	64.86	139200	64.86	up	up	correct
BANX.US	StoneCastle Financial Corp	20260605	19.75	20	19.6	19.61	31000	19.3117	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260605	2.4	2.69	2.351	2.56	119100	2.56	up	up	correct
BATRA.US	The Liberty Braves Group	20260605	53.18	54.23	53.118	53.9	54400	53.9	up	up	correct
BATRK.US	The Liberty Braves Group	20260605	49.46	49.875	48.89	49.59	267900	49.59	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260605	6.1	6.15	5.66	5.84	2044500	5.84	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260605	11.31	11.98	9.7	10.43	4419200	10.43	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260605	20.07	21.95	19.7	21.09	37200	21.09	up	up	correct
BBIG.US	Vinco Ventures Inc	20260605	0.0015	0.0032	0.0015	0.0032	1600	0.0032	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260605	67.45	69.51	66.59	67.61	2590000	67.61	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260605	1.25	1.265	1.23	1.249	16900	1.249	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20260605	14.2	15	14	14	916	14	down	down	correct
BBSI.US	Barrett Business Services Inc	20260605	32.41	33.29	32.39	33	266291	33	up	down	incorrect
BCAB.US	BioAtla Inc	20260605	3.51	3.59	3.3	3.33	113456	3.33	down	down	correct
BCBP.US	BCB Bancorp Inc	20260605	11.51	11.57	11.2	11.24	207300	11.24	down	down	correct
BCDA.US	BioCardia Inc	20260605	1.2	1.8	1.02	1.03	151174600	1.03	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260605	0.79	0.83	0.72	0.75	28100	0.75	down	down	correct
BCML.US	BayCom Corp	20260605	31.47	32.08	31.45	31.77	106200	31.475	up	up	correct
BCOR.US	Blucora Inc	20260605	23.45	23.45	22.675	23.062	1500	23.0376	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260605	10.72	10.85	10.72	10.81	6463	10.81	up	up	correct
BCPC.US	Balchem Corporation	20260605	158.85	161.11	157.52	159.91	284000	159.91	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260605	8.5	8.6	8.33	8.41	2500800	8.41	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260605	3.28	3.28	3.04	3.08	178300	3.08	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260605	4.28	4.293	4.075	4.2	479000	4.2	down	down	correct
BDSX.US	Biodesix Inc	20260605	16.28	16.28	15.214	15.46	33900	15.46	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260605	2.1	2.12	1.96	1.97	1022700	1.97	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260605	32.565	32.565	28.64	29.4	2365700	29.4	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260605	0.906	0.906	0.823	0.839	689800	0.839	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260605	0.06	0.06	0.06	0.06	1100	0.06
BEEM.US	Beam Global	20260605	1.4	1.4	1.275	1.31	818900	1.31	down	down	correct
BELFA.US	Bel Fuse Inc	20260605	244.83	244.83	228.76	232.04	150200	231.9807	down	down	correct
BELFB.US	Bel Fuse Inc	20260605	271.67	277.74	259.17	262.56	192400	262.4942	down	down	correct
BFC.US	Bank First Corporation	20260605	140.01	142.5	139.06	140.34	81800	139.8064	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260605	0.99	1	0.915	0.935	205300	0.935	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260605	0.063	0.063	0.063	0.063	800	0.063
BFST.US	Business First Bancshares Inc	20260605	28.36	28.68	28.36	28.45	160000	28.45	up	up	correct
BHF.US	Brighthouse Financial Inc	20260605	62.65	62.92	62.38	62.65	350200	62.65
BHFAL.US	Brighthouse Financial Inc	20260605	15.94	15.98	15.72	15.72	32600	15.72	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260605	10.92	11.07	10.9	10.92	9900	10.6328
BHFAN.US	Brighthouse Financial Inc	20260605	12.26	12.458	12.23	12.25	25500	11.9154	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260605	15.56	15.86	15.56	15.77	21900	15.3452	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260605	15.25	15.43	15.17	15.19	12900	14.7789	down	down	correct
BIDU.US	Baidu Inc	20260605	128.5	129.38	120.41	121.66	4559900	121.66	down	down	correct
BIIB.US	Biogen Inc	20260605	196.45	200.66	195.14	195.34	880400	195.34	down	down	correct
BILI.US	Bilibili Inc	20260605	18.13	18.16	17.27	17.46	3361600	17.46	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260605	0.445	0.46	0.42	0.42	177700	0.42	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260605	4.11	4.1599	3.83	3.83	260922	3.83	down	down	correct
BIVI.US	BioVie Inc	20260605	1.66	1.77	1.56	1.6	143155	1.6	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260605	5.26	5.95	4.8	4.8	718000	4.8	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260605	42.85	43.99	42.34	43.04	327300	43.04	up	up	correct
BKNG.US	Booking Holdings Inc	20260605	167.54	171.92	164.89	165.84	7810300	165.84	down	down	correct
BKR.US	Baker Hughes Company	20260605	65.45	65.56	62.58	62.59	7172800	62.59	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260605	16.27	16.2785	16.199	16.199	969	15.9577	down	down	correct
BKYI.US	BIO	20260605	4.2	4.46	4.12	4.13	4500	4.13	down	down	correct
BL.US	BlackLine Inc	20260605	29.11	29.625	28.25	28.66	1339200	28.66	down	down	correct
BLBD.US	Blue Bird Corporation	20260605	72	72.89	69.6	69.68	324000	69.68	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260605	5.82	5.87	4.81	4.92	12126100	4.92	down	down	correct
BLFS.US	BioLife Solutions Inc	20260605	26.95	26.95	26.15	26.65	701900	26.65	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260605	1.12	1.155	1.04	1.06	87520	1.06	down	down	correct
BLKB.US	Blackbaud Inc	20260605	28.56	29.22	27.54	28.31	566600	28.31	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260605	7.13	7.47	7.12	7.27	2400400	7.27	up	up	correct
BLNK.US	Blink Charging Co	20260605	0.75	0.7502	0.68	0.6881	2906946	0.6881	down	down	correct
BLRX.US	BioLineRx Ltd	20260605	3.39	3.48	3.14	3.23	6700	3.23	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260605	8.23	8.3197	7.67	7.76	1413345	7.76	down	down	correct
BMBL.US	Bumble Inc	20260605	2.96	3.0191	2.785	2.84	3341040	2.84	down	down	correct
BMEA.US	Biomea Fusion Inc	20260605	1.39	1.39	1.265	1.27	1358025	1.27	down	down	correct
BMRA.US	Biomerica Inc	20260605	2.32	2.32	2.08	2.12	15300	2.12	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260605	25.75	26.25	25.71	26	124500	26	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260605	56.09	57.71	56.09	56.77	2232700	56.77	up	up	correct
BNGO.US	Bionano Genomics Inc	20260605	1.25	1.26	1.17	1.17	212400	1.17	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20260605	9.1	9.39	8.7	9.21	17300	9.21	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260605	10.96	11	10.43	10.55	42200	10.55	down	down	correct
BNTX.US	BioNTech SE	20260605	89.51	89.95	87.75	88.08	837200	88.08	down	down	correct
BOKF.US	BOK Financial Corporation	20260605	128.75	129.97	128.29	129.22	188300	129.22	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260605	4.72	4.72	4.46	4.56	10991	4.56	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260605	1.27	1.3	1.24	1.25	56400	1.25	down	down	correct
BOOM.US	DMC Global Inc	20260605	6.76	6.94	6.63	6.74	335500	6.74	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260605	4.2	4.21	4.1	4.15	38200	4.15	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260605	22.9	23.05	22.84	22.95	12300	22.95	up	up	correct
BOXL.US	Boxlight Corporation	20260605	0.752	0.7522	0.662	0.68	23398	4.08	down	down	correct
BPOP.US	Popular Inc	20260605	152.16	153.99	152.16	153.07	446300	153.07	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260605	25.2	25.2	25.1299	25.1299	2207	24.8768	down	down	correct
BPRN.US	The Bank of Princeton	20260605	35.01	35.25	34.67	35.22	7100	35.22	up	up	correct
BPTH.US	Bio	20260605	0.03	0.04	0.03	0.04	67300	0.04	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260605	16.77	16.85	16.59	16.59	8400	16.59	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260605	13.62	13.66	13.6	13.63	16800	13.63	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260605	15.08	15.08	15	15	3100	15	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260605	15.53	15.788	15.38	15.43	9200	15.43	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260605	1.72	1.72	1.5701	1.62	51531	1.62	down	down	correct
BRID.US	Bridgford Foods Corporation	20260605	7.28	7.36	7.18	7.28	2900	7.28
BRKR.US	Bruker Corporation	20260605	59.38	59.96	56.21	56.39	3588000	56.3401	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260605	1.22	1.22	1.17	1.19	44400	1.19	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260605	0.4198	0.4249	0.3904	0.405	1366002	0.405	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20260605	23.01	23.96	22.7	22.91	2741100	22.91	down	down	correct
BSBK.US	Bogota Financial Corp	20260605	8.84	9.2499	8.84	8.93	28820	8.93	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260605	14.54	14.54	14.21	14.22	19951	14.22	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260605	0.001	0.001	0.001	0.001	300900	0.001
BSRR.US	Sierra Bancorp	20260605	38.89	39.68	38.7	39.09	43100	39.09	up	down	incorrect
BSVN.US	Bank7 Corp	20260605	45.01	45.45	44.38	45.08	12400	44.8135	up	up	correct
BSY.US	Bentley Systems Incorporated	20260605	33.11	33.545	32.223	32.93	2596900	32.93	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260605	1.22	1.238	1.1	1.105	992800	1.105	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260605	1.18	1.22	1.14	1.14	55439	1.14	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260605	0.199	0.199	0.199	0.199	1200	0.199
BTBT.US	Bit Digital Inc	20260605	1.78	1.8	1.59	1.64	27049000	1.64	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260605	1.4	1.4	1.28	1.3	859400	1.3	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260605	0.1305	0.1326	0.1298	0.1298	990	0.1298	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260605	9.1	9.125	8.57	8.76	1174500	8.6545	down	down	correct
BUSE.US	First Busey Corporation	20260605	27.48	27.88	27.45	27.58	855306	27.3374	up	up	correct
BVS.US	Bioventus Inc	20260605	8.85	9.21	8.805	9.04	698400	9.04	up	up	correct
BWAY.US	BrainsWay Ltd	20260605	14.32	14.543	13.78	13.89	107600	13.89	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260605	19.08	19.54	18.95	19.25	122600	19.25	up	up	correct
BWEN.US	Broadwind Inc	20260605	4.1	4.2149	3.76	3.81	1157454	3.81	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260605	53.24	53.98	53.015	53.67	29683	53.67	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260605	32.72	32.72	32.17	32.44	64893	32.44	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260605	18.1	18.43	17.82	18.2	54600	18.2	up	up	correct
BYFC.US	Broadway Financial Corporation	20260605	9.67	9.68	9.65	9.68	5700	9.68	up	up	correct
BYND.US	Beyond Meat Inc	20260605	0.778	0.778	0.7	0.709	47328900	0.709	down	down	correct
BYRN.US	Byrna Technologies Inc	20260605	6.24	6.32	5.86	5.92	382600	5.92	down	down	correct
BYSI.US	BeyondSpring Inc	20260605	1.65	1.73	1.6	1.71	24000	1.71	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260605	14.48	14.63	13.995	14.03	5273100	14.03	down	down	correct
BZUN.US	Baozun Inc	20260605	2.68	2.725	2.615	2.65	346200	2.65	down	down	correct
CAAS.US	China Automotive Systems Inc	20260605	4.44	4.49	4.4	4.43	23000	4.43	down	down	correct
CABA.US	Cabaletta Bio Inc	20260605	3.48	3.51	3.21	3.25	4288000	3.25	down	down	correct
CAC.US	Camden National Corporation	20260605	50.5	50.98	50.14	50.5	47600	50.1061
CACC.US	Credit Acceptance Corporation	20260605	544.07	548.5	540.39	544.71	80700	544.71	up	up	correct
CADCX.US	CADCX	20260605	23.83	23.83	23.83	23.83	0	23.6802
CADEX.US	CADEX	20260605	23.92	23.92	23.92	23.92	0	23.7521
CADFX.US	CION Ares Diversified Credit Fund W	20260605	24.17	24.17	24.17	24.17	0	24.0041
CADL.US	Candel Therapeutics Inc. Common Stock	20260605	9.18	9.24	8.335	8.51	2048368	8.51	down	down	correct
CADSX.US	CADSX	20260605	24.04	24.04	24.04	24.04	0	23.8811
CADUX.US	CADUX	20260605	24.14	24.14	24.14	24.14	0	23.9641
CADWX.US	CADWX	20260605	23.99	23.99	23.99	23.99	0	23.8251
CAKE.US	The Cheesecake Factory Incorporated	20260605	64.21	67.06	64.2	66.13	1192100	66.13	up	up	correct
CALA.US	Calithera Biosciences Inc	20260605	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260605	74.93	76.5	74.65	75.65	765500	75.65	up	down	incorrect
CAMP.US	CalAmp Corp	20260605	4.24	4.46	4	4.11	68800	4.11	down	down	correct
CAMT.US	Camtek Ltd	20260605	176.2	176.98	163.04	164.21	408900	164.21	down	down	correct
CAN.US	Canaan Inc	20260605	0.38	0.382	0.358	0.358	18835700	0.358	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260605	27.88	27.95	26.56	26.71	578200	26.71	down	down	correct
CAR.US	Avis Budget Group Inc	20260605	175.43	177.69	170.34	176.79	372700	176.79	up	up	correct
CARE.US	Carter Bankshares Inc	20260605	28.42	28.75	28.07	28.54	239900	28.54	up	down	incorrect
CARG.US	CarGurus Inc	20260605	27.65	28.11	27.04	27.42	775400	27.42	down	down	correct
CARV.US	Carver Bancorp Inc	20260605	1.35	1.41	1.35	1.41	272	1.41	up	up	correct
CASH.US	Meta Financial Group Inc	20260605	79.18	80.39	78.96	79.89	256000	79.841	up	up	correct
CASS.US	Cass Information Systems Inc	20260605	46.75	48	46.3	47.52	86400	47.52	up	up	correct
CASY.US	Casey's General Stores Inc	20260605	760.68	771.44	759.17	761.91	434900	761.91	up	up	correct
CATY.US	Cathay General Bancorp	20260605	58.18	58.68	58.07	58.22	340900	58.22	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260605	20.09	20.64	20.01	20.24	550500	20.24	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260605	0.75	0.75	0.71	0.72	183000	0.72	down	down	correct
CBFV.US	CB Financial Services Inc	20260605	34	34.13	34	34.13	1931	34.13	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260605	18.19	19	17.5	18	192600	18	down	down	correct
CBNK.US	Capital Bancorp Inc	20260605	32.39	33.11	32.39	32.66	92500	32.66	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260605	282.38	288.01	279.39	281.91	1520000	281.91	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260605	33	33.65	32.36	33.54	858000	33.3757	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260605	52.46	53.34	52.1	53.05	1435700	53.05	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260605	11.44	11.485	11.08	11.11	205200	10.7733	down	down	correct
CCB.US	Coastal Financial Corporation	20260605	70.17	71.17	69.53	70.24	84696	70.24	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260605	44.25	45.7	44.25	45.34	91654	45.34	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260605	4.15	4.16	3.785	3.85	2127000	3.85	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260605	25.65	25.735	24.45	25	107400	24.6148	down	down	correct
CCEL.US	Cryo	20260605	3.5	3.5	3.5	3.5	598	3.5
CCEP.US	Coca	20260605	92.93	95.53	92.63	94.74	3254000	94.74	up	down	incorrect
CCLFX.US	CCLFX	20260605	10.43	10.43	10.43	10.43	0	10.1953
CCNE.US	CNB Financial Corporation	20260605	30.89	31.37	30.25	31.05	134900	31.05	up	up	correct
CCNEP.US	CNB Financial Corporation	20260605	24.53	24.53	24.5	24.5	800	24.5	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20260605	17.44	17.74	16.3	16.83	763600	16.83	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260605	13.18	13.23	13.18	13.18	283300	13.18
CCSI.US	Consensus Cloud Solutions Inc.	20260605	34.06	34.254	32.295	33.5	151800	33.5	down	down	correct
CCXI.US	ChemoCentryx Inc	20260605	10.26	10.29	10.26	10.29	3200	10.29	up	up	correct
CD.US	Chindata Group Holdings Limited	20260605	6.3	6.85	5.09	5.33	264900	5.33	down	down	correct
CDLX.US	Cardlytics Inc	20260605	0.612	0.62	0.55	0.598	142010	5.98	down	down	correct
CDNA.US	CareDx Inc	20260605	23.16	23.51	22.03	22.25	548400	22.25	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260605	402	407	373.54	376.19	3520100	376.19	down	down	correct
CDW.US	CDW Corporation	20260605	137.58	140.32	132.18	133.04	1641800	133.04	down	down	correct
CDXS.US	Codexis Inc	20260605	2.77	2.77	2.49	2.56	1360700	2.56	down	down	correct
CDZI.US	Cadiz Inc	20260605	4.52	4.555	4.1	4.14	1195750	4.14	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260605	22.506	22.88	21.75	22.445	3100	21.9047	down	down	correct
CEDAX.US	CEDAX	20260605	21.86	21.86	21.86	21.86	0	21.5869
CEDTX.US	CEDTX	20260605	21.7	21.7	21.7	21.7	0	21.4554
CELC.US	Celcuity Inc	20260605	92.47	93.79	87.705	88.28	1657100	88.28	down	down	correct
CELH.US	Celsius Holdings Inc	20260605	28.54	29.32	28.11	28.13	11952200	28.13	down	down	correct
CELU.US	Celularity Inc	20260605	1.02	1.02	0.85	0.8723	34252	0.8723	down	down	correct
CELUW.US	Celularity Inc	20260605	0.0059	0.006	0.0043	0.0049	57600	0.0049	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260605	0.0213	0.029	0.0213	0.0266	16964	0.0266	up	up	correct
CENT.US	Central Garden & Pet Company	20260605	39.88	40.79	39.78	40.16	68310	40.16	up	up	correct
CENTA.US	Central Garden & Pet Company	20260605	34.93	35.81	34.9	35.31	272000	35.31	up	up	correct
CENX.US	Century Aluminum Company	20260605	65	65.2	59.98	60.12	2195100	60.12	down	down	correct
CERS.US	Cerus Corporation	20260605	2.76	2.8	2.67	2.71	1607600	2.71	down	down	correct
CERT.US	Certara Inc	20260605	5.56	5.77	5.295	5.37	5160800	5.37	down	down	correct
CETX.US	Cemtrex Inc	20260605	5.8	7.5	5.49	5.52	688392	5.52	down	down	correct
CEVA.US	CEVA Inc	20260605	48.22	48.43	42.49	43.58	1487400	43.58	down	down	correct
CFBK.US	CF Bankshares Inc	20260605	28.89	29.6	28.89	29.31	83000	29.2269	up	up	correct
CFFI.US	C&F Financial Corporation	20260605	72.11	75.5	72.11	74.9	6787	74.4343	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260605	7.82	7.9	7.82	7.85	651600	7.85	up	up	correct
CG.US	The Carlyle Group Inc	20260605	43.36	44.15	42.61	43.48	5802200	43.48	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260605	16.15	16.39	16.126	16.15	19900	16.15
CGBD.US	TCG BDC Inc	20260605	10.72	10.78	10.605	10.64	491700	10.2971	down	down	correct
CGC.US	Canopy Growth Corporation	20260605	1.08	1.1	1	1.03	13451100	1.03	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260605	22.23	22.23	22.23	22.23	0	21.8384
CGEM.US	Cullinan Oncology Inc	20260605	14.36	14.465	13.465	13.51	753400	13.51	down	down	correct
CGEN.US	Compugen Ltd	20260605	2.19	2.2	2.07	2.1	242581	2.1	down	down	correct
CGNT.US	Cognyte Software Ltd	20260605	9.11	9.22	8.9101	8.99	939666	8.99	down	down	correct
CGNX.US	Cognex Corporation	20260605	64	64	60.51	60.82	1816900	60.82	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260605	13.92	14.04	13.41	13.54	49000	13.368	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260605	1.33	1.33	1.22	1.29	1149800	1.29	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20260605	15.91	16.8	15.51	16.54	17200	16.54	up	up	correct
CHCO.US	City Holding Company	20260605	125.82	127.8	124.54	126.78	78400	125.9579	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260605	86.42	87.71	85.64	86.92	444400	86.92	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260605	77.9	81.3	75.24	80.74	442500	80.74	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260605	12.8	12.81	12.41	12.46	224500	12.2779	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260605	136.46	137.29	134.99	135.82	1794400	135.82	down	down	correct
CHMG.US	Chemung Financial Corporation	20260605	69.74	72.31	68.7	71.03	59700	70.6911	up	up	correct
CHNR.US	China Natural Resources Inc	20260605	4.48	4.48	4.03	4.22	23000	4.22	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260605	1.57	1.57	1.44	1.45	908700	1.45	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260605	182.58	186.61	181.83	184.09	1004500	184.09	up	up	correct
CHSCL.US	CHS Inc	20260605	25.8	25.87	25.53	25.59	13696	25.1263	down	down	correct
CHSCM.US	CHS Inc	20260605	24.96	24.975	24.81	24.87	16567	24.451	down	down	correct
CHSCN.US	CHS Inc	20260605	25.22	25.2478	25.0916	25.19	15376	24.7453	down	down	correct
CHSCO.US	CHS Inc	20260605	26.095	26.2	25.86	26.15	23046	25.6617	up	up	correct
CHSCP.US	CHS Inc	20260605	27.53	27.6899	27.42	27.49	18698	26.9984	down	down	correct
CHTR.US	Charter Communications Inc	20260605	130.96	134.35	127.82	132.12	2732100	132.12	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260605	8.95	8.97	8.64	8.72	344200	8.6106	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260605	13.1	13.18	12.72	12.78	270400	12.5879	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260605	24.495	24.58	21.22	22.45	25866944	22.45	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260605	97.2	97.61	95.66	97.16	151400	97.0029	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20260605	162.14	165.65	162.14	165.29	523400	164.3891	up	up	correct
CIVB.US	Civista Bancshares Inc	20260605	26.07	26.58	25.99	26.41	65600	26.41	up	up	correct
CIZN.US	Citizens Holding Company	20260605	9.54	9.54	9.54	9.54	100	9.54
CLAR.US	Clarus Corporation	20260605	2.85	2.91	2.81	2.87	146000	2.87	up	down	incorrect
CLBK.US	Columbia Financial Inc	20260605	20.25	20.35	20.13	20.27	301554	9.2136	up	down	incorrect
CLBT.US	Cellebrite DI	20260605	14.49	14.49	13.8	13.81	1249100	13.81	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260605	29.83	30.05	28.46	28.62	1273500	28.62	down	down	correct
CLFD.US	Clearfield Inc	20260605	43.44	44.17	39.11	40.04	418200	40.04	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260605	0.409	0.41	0.37	0.371	39900	0.371	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260605	4.31	4.4	3.94	3.94	9500	3.94	down	down	correct
CLLS.US	Cellectis S.A	20260605	3.19	3.19	3.03	3.06	47000	3.06	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260605	37.13	37.13	34.96	35.17	1334600	35.17	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260605	2.01	2.02	1.92	1.93	1462400	1.93	down	down	correct
CLNN.US	Clene Inc	20260605	5.77	5.77	5.38	5.45	114700	5.45	down	down	correct
CLOV.US	Clover Health Investments Corp	20260605	3.93	3.995	3.83	3.83	4783657	3.83	down	down	correct
CLPS.US	CLPS Incorporation	20260605	0.926	0.926	0.871	0.871	15100	0.871	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260605	14.16	14.2	12.72	12.89	625900	12.89	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260605	2.72	2.755	2.52	2.59	183738	2.59	down	down	correct
CLRO.US	ClearOne Inc	20260605	3.33	3.33	3.16	3.16	5900	3.16	down	down	correct
CLSK.US	CleanSpark Inc	20260605	16.05	16.065	14.061	15.59	39577200	15.59	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260605	15.93	15.95	15.92	15.95	2700	15.95	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260605	1.21	1.24	1.1701	1.23	12441	1.23	up	up	correct
CMBM.US	Cambium Networks Corporation	20260605	0.31	0.3996	0.31	0.31	8679	0.31
CMCO.US	Columbus McKinnon Corporation	20260605	13.85	14.29	12.82	12.88	1266100	12.88	down	down	correct
CMCSA.US	Comcast Corporation	20260605	23.4	23.94	23.39	23.82	37177900	23.4998	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20260605	3.3	3.39	3.16	3.22	14700	3.22	down	down	correct
CME.US	CME Group Inc	20260605	257.48	259.45	255.43	257.4	3515900	256.0723	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260605	1.81	1.887	1.695	1.77	41900	1.77	down	down	correct
CMPR.US	Cimpress plc	20260605	96.73	96.91	93.22	94.55	165200	94.55	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20260605	12.94	13.0325	11.74	12.11	4270290	12.11	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260605	2.1	2.12	2.03	2.04	3144370	2.04	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260605	5.32	5.38	4.69	4.72	365300	4.72	down	down	correct
CNDT.US	Conduent Incorporated	20260605	1.67	1.675	1.53	1.53	1059100	1.53	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260605	0.67	0.68	0.67	0.67	1200	0.67
CNEY.US	CN Energy Group. Inc	20260605	0.98	1.05	0.925	0.95	91400	0.95	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260605	30.6	30.92	30.54	30.66	312300	30.66	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260605	24.975	24.975	24.975	24.975	0	24.975
CNRLX.US	CNRLX	20260605	16.71	16.71	16.71	16.71	0	16.71
CNROX.US	CNROX	20260605	4.7	4.7	4.7	4.7	0	4.3938
CNSP.US	CNS Pharmaceuticals Inc	20260605	5.17	5.17	4.96	5	13600	5	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260605	39.76	39.81	39.615	39.62	1702172	39.62	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260605	2.31	2.4275	2.13	2.17	277554	2.17	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260605	2	2.055	1.725	1.75	821600	1.75	down	down	correct
CNTY.US	Century Casinos Inc	20260605	1.47	1.47	1.3801	1.4	22018	1.4	down	down	correct
CNXC.US	Concentrix Corporation	20260605	28.55	28.63	27.4	27.82	888700	27.3635	down	down	correct
CNXN.US	PC Connection Inc	20260605	71.55	72.71	70.91	72.15	80700	72.15	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260605	74.34	76.585	73.99	74.09	894400	74.09	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260605	1.05	1.06	0.95	0.96	160200	0.96	down	down	correct
CODA.US	Coda Octopus Group Inc	20260605	12.53	12.78	11.71	11.8	145800	11.8	down	down	correct
CODX.US	Co	20260605	5.595	6.07	5.0009	5.63	669701	5.63	up	up	correct
COF.US	PN	20260605	15.47	15.48	15.37	15.38	19519	15.38	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260605	31.37	32.18	31.37	31.78	69541	31.497	up	up	correct
COGT.US	Cogent Biosciences Inc	20260605	32.37	32.83	30.98	31.02	1795111	31.02	down	down	correct
COHR.US	Coherent Inc	20260605	405.27	417.76	375.09	376.99	6418700	376.99	down	down	correct
COHU.US	Cohu Inc	20260605	53.92	54.54	49.38	49.81	1608300	49.81	down	down	correct
COIN.US	Coinbase Global Inc	20260605	158.7	158.7	147.88	152.4	16718500	152.4	down	down	correct
COKE.US	Coca	20260605	170.86	183.3	170.86	179.91	740900	179.6579	up	up	correct
COLB.US	Columbia Banking System Inc	20260605	29.56	29.93	29.46	29.66	2249300	29.66	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260605	33.02	34.25	33.01	33.38	333386	33.38	up	up	correct
COLM.US	Columbia Sportswear Company	20260605	64.85	65.13	63.72	64.22	337600	64.22	down	down	correct
COMS.US	COMSovereign Holding Corp	20260605	0.0016	0.0016	0.0016	0.0016	2496	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260605	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260605	6.32	6.32	5.46	5.817	241400	5.7891	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260605	74.77	75.09	72.58	72.62	774500	72.62	down	down	correct
COST.US	Costco Wholesale Corporation	20260605	977.5	997.41	971.6	971.87	3092017	970.3273	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260605	15.5102	15.7	15.5102	15.7	129	15.6324	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260605	5.79	5.88	5.555	5.8	62169	4.5772	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260605	0.28	0.29	0.243	0.267	1950	2.67	down	down	correct
CPRDX.US	CPRDX	20260605	11.29	11.29	11.29	11.29	0	11.2255
CPREX.US	CPREX	20260605	11.29	11.29	11.29	11.29	0	11.2235
CPRSX.US	CPRSX	20260605	11.3	11.3	11.3	11.3	0	11.2434
CPRT.US	Copart Inc	20260605	31.06	31.35	30.64	30.96	12370200	30.96	down	down	correct
CPRTX.US	CPRTX	20260605	11.28	11.28	11.28	11.28	0	11.2234
CPRX.US	Catalyst Pharmaceuticals Inc	20260605	31.29	31.3	31.27	31.27	1534800	31.27	down	down	correct
CPSH.US	CPS Technologies Corporation	20260605	7.58	7.77	6.65	6.72	1631000	6.72	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260605	9.23	9.69	9.16	9.43	18800	9.43	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260605	12.75	12.85	12.66	12.72	103500	12.448	down	down	correct
CRAI.US	CRA International Inc	20260605	143.78	148.22	143.45	145.71	91200	145.71	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260605	7.91	7.915	7.56	7.56	327200	7.56	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260605	2.06	2.06	1.91	1.92	1677247	1.92	down	down	correct
CRCT.US	Cricut Inc	20260605	4.14	4.275	4.115	4.14	640500	4.0463
CRDF.US	Cardiff Oncology Inc	20260605	1.51	1.6	1.39	1.5	2816800	1.5	down	down	correct
CRDFX.US	CRDFX	20260605	22.24	22.24	22.24	22.24	0	21.6593
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260605	22.23	22.23	22.23	22.23	0	21.7964
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260605	1.12	1.16	1.095	1.11	427300	1.11	down	down	correct
CRDLX.US	CRDLX	20260605	22.23	22.23	22.23	22.23	0	21.8242
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260605	22.24	22.24	22.24	22.24	0	21.8192
CREDX.US	CREDX	20260605	8.03	8.03	8.03	8.03	0	7.9697
CREG.US	China Recycling Energy Corporation	20260605	0.31	0.31	0.27	0.29	393290	2.9	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260605	11.27	11.34	10.85	10.92	198300	10.92	down	up	incorrect
CREX.US	Creative Realities Inc	20260605	4.08	4.08	3.95	4.02	17000	4.02	down	down	correct
CRIS.US	Curis Inc	20260605	0.51	0.52	0.47	0.47	17025	9.4	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260605	0.15	0.15	0.15	0.15	0	0.15
CRMD.US	CorMedix Inc	20260605	8.59	8.68	8.33	8.36	906200	8.36	down	down	correct
CRMT.US	America's Car	20260605	7.86	8	7.21	7.73	141300	7.73	down	down	correct
CRNC.US	Cerence Inc	20260605	12.03	12.03	10.11	10.61	1519700	10.61	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260605	3.15	3.16	2.855	2.86	1048132	2.86	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260605	34.65	34.8	32.65	32.92	863200	32.92	down	down	correct
CRON.US	Cronos Group Inc	20260605	2.82	2.865	2.74	2.74	2157600	2.74	down	down	correct
CROX.US	Crocs Inc	20260605	120.86	120.86	116.55	119.35	1102200	119.35	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260605	55.99	55.99	51.15	51.84	2298200	51.84	down	down	correct
CRSR.US	Corsair Gaming Inc	20260605	9.66	9.69	9	9.01	3388800	9.01	down	down	correct
CRTO.US	Criteo S.A	20260605	17.29	17.93	17.245	17.73	542100	17.73	up	up	correct
CRUS.US	Cirrus Logic Inc	20260605	171.75	172.04	163.8	164.4	401600	164.4	down	down	correct
CRVL.US	CorVel Corporation	20260605	59.91	60.88	59.73	59.87	223000	59.87	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260605	11.67	11.99	11.04	11.12	1182100	11.12	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260605	696.74	706.22	670.1	671.02	20955276	167.755	down	down	correct
CRWS.US	Crown Crafts Inc	20260605	2.8	2.8	2.7	2.75	82800	2.6731	down	down	correct
CSBR.US	Champions Oncology Inc	20260605	5.67	5.67	5.65	5.65	900	5.65	down	down	correct
CSCO.US	Cisco Systems Inc	20260605	128.66	128.84	121.55	121.64	33169300	121.1866	down	down	correct
CSGP.US	CoStar Group Inc	20260605	33.93	34.27	33.06	33.89	6998700	33.89	down	down	correct
CSIQ.US	Canadian Solar Inc	20260605	18.73	18.9	16.56	17.16	3627100	17.16	down	down	correct
CSPI.US	CSP Inc	20260605	9.15	9.18	8.73	8.9	14800	8.9	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260605	20.5	20.61	19.905	19.97	245837	19.7166	down	up	incorrect
CSTE.US	Caesarstone Ltd	20260605	1.7	1.76	1.655	1.71	159059	1.71	up	up	correct
CSTL.US	Castle Biosciences Inc	20260605	21.57	21.78	20.99	21.01	212500	21.01	down	down	correct
CSWC.US	Capital Southwest Corporation	20260605	23.48	23.63	23.15	23.21	573600	22.7744	down	down	correct
CSX.US	CSX Corporation	20260605	46.37	47.21	46.2	46.99	13615300	46.99	up	up	correct
CTAS.US	Cintas Corporation	20260605	181.46	182.73	179.19	179.85	2508500	179.85	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260605	67.51	68.31	67.44	67.58	64600	67.0768	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260605	4.24	4.45	4.021	4.09	912421	4.09	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20260605	3.19	3.19	2.98	3	3419400	3	down	down	correct
CTRE.US	CareTrust REIT Inc	20260605	37.1	38.48	37.02	37.97	2258200	37.6041	up	up	correct
CTRM.US	Castor Maritime Inc	20260605	2.25	2.25	2.1	2.13	27200	2.13	down	down	correct
CTRN.US	Citi Trends Inc	20260605	45.46	46.23	42.87	43.06	96400	43.06	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260605	54.27	54.61	52.33	53.21	9231700	53.21	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20260605	0.475	0.52	0.437	0.459	77800	0.459	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260605	0.605	0.61	0.56	0.56	261800	0.56	down	down	correct
CUE.US	Cue Biopharma Inc	20260605	28.4	30	26.01	29.46	92215	29.46	up	up	correct
CUEN.US	Cuentas Inc	20260605	0.28	0.28	0.28	0.28	0	0.28
CURI.US	CuriosityStream Inc	20260605	3.02	3.05	2.76	2.775	849100	2.775	down	down	correct
CVBF.US	CVB Financial Corp	20260605	20.5	20.68	20.43	20.5	1452200	20.3151
CVCO.US	Cavco Industries Inc	20260605	553.61	562.97	545.99	549.91	110700	549.91	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260605	5.41	5.42	4.69	4.76	496500	4.76	down	down	correct
CVGW.US	Calavo Growers Inc	20260605	26.09	26.09	26.09	26.09	0	26.09
CVLG.US	Covenant Logistics Group Inc	20260605	43.22	44.2	42.68	43.52	179000	43.52	up	up	correct
CVLT.US	Commvault Systems Inc	20260605	121.88	122.91	118.51	118.68	624500	118.68	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260605	5.87	5.95	5.33	5.38	234800	5.38	down	up	incorrect
CVV.US	CVD Equipment Corporation	20260605	5.95	6	5.38	5.55	96500	5.55	down	up	incorrect
CWBC.US	Community West Bancshares	20260605	24.45	24.86	24.4	24.65	468500	24.65	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260605	30.2	30.37	29.88	29.92	68915	29.778	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20260605	85.89	87.11	83.54	85.9	602100	85.9	up	up	correct
CXDO.US	Crexendo Inc	20260605	8.83	8.83	7.5	7.57	1516600	7.57	down	down	correct
CYAN.US	Cyanotech Corporation	20260605	0.44	0.44	0.44	0.44	0	0.44
CYCN.US	Cyclerion Therapeutics Inc	20260605	2.98	3.09	2.96	2.98	24400	2.98
CYPS.US	Cyclo3pss Corporation	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260605	16.1	16.1	15.52	15.7	710800	15.7	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260605	72.85	73.47	70.58	71.48	1614100	71.48	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260605	21.02	21.52	21	21.35	55000	21.35	up	up	correct
CZR.US	Caesars Entertainment Inc	20260605	29.26	29.3	29.11	29.2	7624700	29.2	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260605	20.54	20.84	19.94	20.75	42800	20.75	up	up	correct
DAKT.US	Daktronics Inc	20260605	19.31	19.5	19.02	19.12	237700	19.12	down	down	correct
DARE.US	Daré Bioscience Inc	20260605	2.19	2.19	1.861	1.88	450700	1.88	down	down	correct
DBGI.US	Digital Brands Group Inc	20260605	0.018	0.0217	0.0175	0.0215	7532900	0.86	up	up	correct
DBVT.US	DBV Technologies S.A	20260605	17.06	17.26	16.41	16.59	273500	16.59	down	down	correct
DBX.US	Dropbox Inc	20260605	27.27	27.74	26.93	27.52	2901000	27.52	up	up	correct
DCBO.US	Docebo Inc	20260605	17.6	17.625	17	17.21	84899	17.21	down	down	correct
DCGO.US	DocGo Inc	20260605	0.567	0.58	0.54	0.559	600800	0.559	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260605	37.72	38.3	37.39	37.78	384200	37.5505	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260605	18.28	18.35	17.775	17.93	20065	17.93	down	down	correct
DCTH.US	Delcath Systems Inc	20260605	10.74	11.21	10.58	10.67	588200	10.67	down	down	correct
DDOG.US	Datadog Inc	20260605	237.4	241.61	230.57	234.11	6792800	234.11	down	down	correct
DFH.US	Dream Finders Homes Inc	20260605	14.14	14.81	14.08	14.6	599808	14.6	up	up	correct
DGICA.US	Donegal Group Inc	20260605	16.73	17.41	16.73	17.24	97100	17.24	up	up	correct
DGICB.US	Donegal Group Inc	20260605	19.15	19.15	19.15	19.15	84	19.15
DGII.US	Digi International Inc	20260605	68.24	68.55	65.4	65.95	255900	65.95	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260605	0.914	0.982	0.855	0.897	320800	0.897	down	down	correct
DHC.US	Diversified Healthcare Trust	20260605	8.44	8.78	8.44	8.53	1901600	8.5207	up	up	correct
DHCNI.US	DHCNI	20260605	18.35	18.35	18.23	18.25	11800	17.8988	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260605	18.8	18.96	18.72	18.87	17194	18.87	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260605	4.23	4.31	4.06	4.09	106900	4.09	down	down	correct
DIOD.US	Diodes Incorporated	20260605	106.86	107.51	100.06	101.06	513200	101.06	down	down	correct
DJCO.US	Daily Journal Corporation	20260605	527.07	537	505.16	519.41	48500	519.41	down	down	correct
DKNG.US	DraftKings Inc	20260605	25.78	26	24.74	24.93	9416000	24.93	down	down	correct
DLHC.US	DLH Holdings Corp	20260605	5.68	5.78	5.56	5.58	7700	5.58	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260605	11.75	11.8532	11.18	11.24	2802000	11.24	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260605	1.13	1.17	1.11	1.11	41300	1.11	down	down	correct
DLTH.US	Duluth Holdings Inc	20260605	3.43	3.59	3.26	3.32	111100	3.32	down	down	correct
DLTR.US	Dollar Tree Inc	20260605	109.83	110.77	107.93	108.8	2036100	108.8	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260605	5.71	5.88	5.43	5.64	195900	5.64	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260605	27.94	28.1	27.38	27.48	132531	27.48	down	down	correct
DMRC.US	Digimarc Corporation	20260605	13.96	13.98	12.73	13.63	293461	13.63	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260605	19.94	19.94	19.24	19.52	2192200	19.52	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260605	3.55	3.61	3.45	3.51	3956100	3.51	down	down	correct
DOCU.US	DocuSign Inc	20260605	49.175	50.78	46.73	47.26	8714000	47.26	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260605	1.05	1.06	0.98	0.9868	48600	0.9868	down	down	correct
DOMO.US	Domo Inc	20260605	3.84	3.87	3.39	3.41	527900	3.41	down	down	correct
DORM.US	Dorman Products Inc	20260605	127.88	129.29	125.31	127.03	242600	127.03	down	down	correct
DOX.US	Amdocs Limited	20260605	61.59	61.78	60.04	60.09	1307400	59.4254	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260605	5.16	5.17	4.94	5	26800	5	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260605	7.01	7.01	6.1202	6.26	2391586	6.26	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260605	17.26	17.26	16.91	16.977	3500	15.6373	down	down	correct
DRIO.US	DarioHealth Corp	20260605	7.42	7.525	7.4	7.5	5149	7.5	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260605	1.25	1.25	1.18	1.18	57800	1.18	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260605	0.0183	0.0183	0.0183	0.0183	206	0.0183
DRVN.US	Driven Brands Holdings Inc	20260605	13.07	13.28	12.86	13	778400	13	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260605	10	10	10	10	100	10
DSGN.US	Design Therapeutics Inc	20260605	10.69	10.92	10.51	10.65	791300	10.65	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260605	77.88	78.73	74.71	75.46	670900	75.46	down	down	correct
DSP.US	Viant Technology Inc	20260605	12.74	12.875	12.056	12.11	260809	12.11	down	up	incorrect
DSWL.US	Deswell Industries Inc	20260605	3.49	3.49	3.27	3.27	3600	3.0165	down	down	correct
DTIL.US	Precision BioSciences Inc	20260605	6.36	6.5	6.105	6.5	253200	6.5	up	up	correct
DTSS.US	Datasea Inc	20260605	0.9	0.92	0.84	0.84	26294	0.84	down	down	correct
DTST.US	Data Storage Corporation	20260605	3.49	3.56	3.31	3.33	15300	3.33	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260605	1.07	1.07	1	1	108600	1	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260605	110.8	112.89	106.05	109.03	1044100	109.03	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260605	13.7	13.7	11.435	11.76	720547	11.76	down	down	correct
DWSN.US	Dawson Geophysical Company	20260605	4.37	4.43	3.95	3.98	34700	3.98	down	down	correct
DXCM.US	DexCom Inc	20260605	73.47	75.44	72.52	72.86	4859300	72.86	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260605	0.73	0.76	0.71	0.73	158800	0.73
DXPE.US	DXP Enterprises Inc	20260605	160.02	161.2	155.4	157.4	114900	157.4	down	down	correct
DYAI.US	Dyadic International Inc	20260605	0.7	0.72	0.69	0.71	81300	0.71	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260605	18.09	18.6	16.63	17.04	1882600	17.04	down	down	correct
EA.US	Electronic Arts Inc	20260605	203.9	203.9	202.71	203	2425400	203	down	down	correct
EBAY.US	eBay Inc	20260605	109.51	111.75	108.72	109.35	4018200	109.35	down	down	correct
EBC.US	Eastern Bankshares Inc	20260605	19.93	20.055	19.82	19.85	1934500	19.85	down	down	correct
EBET.US	Esports Technologies Inc	20260605	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260605	22.73	23.45	22.68	23	102200	23	up	up	correct
EBON.US	Ebang International Holdings Inc	20260605	2.09	2.12	2.07	2.095	1500	2.095	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260605	121	121.85	113.5	116.28	9733500	116.28	down	down	correct
ECOR.US	electroCore Inc	20260605	9.9	9.99	8.55	8.72	136400	8.72	down	down	correct
ECPG.US	Encore Capital Group Inc	20260605	80.23	81.53	79.73	81.46	204200	81.46	up	up	correct
EDAP.US	EDAP TMS S.A	20260605	4.55	4.72	4.45	4.56	32265	4.56	up	up	correct
EDIT.US	Editas Medicine Inc	20260605	2.97	3	2.63	2.71	2366200	2.71	down	down	correct
EDRY.US	EuroDry Ltd	20260605	21.87	23	21.84	22.41	11117	22.41	up	up	correct
EDSA.US	Edesa Biotech Inc	20260605	7.61	7.61	5.01	5.46	764900	5.46	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260605	1	1.01	0.962	0.98	2400	0.98	down	down	correct
EDUC.US	Educational Development Corporation	20260605	1.41	1.41	1.38	1.39	32700	1.39	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260605	70.86	71.14	64.93	66.74	807100	66.74	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260605	3.69	3.69	3.38	3.5	42200	3.5	down	down	correct
EFOI.US	Energy Focus Inc	20260605	3.92	3.92	3.57	3.58	47416	3.58	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260605	60.94	61.97	60.94	61.345	159413	61.0201	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260605	0.0002	0.0002	0.0002	0.0002	2640	0.0002
EGAN.US	eGain Corporation	20260605	7.52	7.54	7.15	7.2	300727	7.2	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260605	27.14	27.52	27.14	27.27	281100	27.27	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260605	30.95	30.95	30.6104	30.6104	583	30.459	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260605	0.085	0.6	0.085	0.6	300	0.6	up	up	correct
EH.US	EHang Holdings Limited	20260605	9.07	9.07	7.72	7.895	3150000	7.895	down	down	correct
EHTH.US	eHealth Inc	20260605	1.59	1.85	1.565	1.73	1100425	1.73	up	up	correct
EIOAX.US	EIOAX	20260605	8.35	8.35	8.35	8.35	0	8.0436
EIOMX.US	EIOMX	20260605	8.23	8.23	8.23	8.23	0	7.9172
EJH.US	E	20260605	1.49	1.75	1.49	1.75	15586	1.75	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260605	3.59	3.6	3.38	3.41	757800	3.41	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260605	6.2	6.2	6.11	6.2	1048	6.2
ELSE.US	Electro	20260605	7.67	7.68	7.66	7.66	4500	7.66	down	down	correct
ELTK.US	Eltek Ltd	20260605	9.38	10.32	8.89	8.89	8200	8.89	down	down	correct
ELYS.US	Elys Game Technology Corp	20260605	0.0001	0.0001	0.0001	0.0001	104	0.0001
EML.US	The Eastern Company	20260605	21.68	21.89	21.5	21.5	14500	21.5	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260605	0.78	0.78	0.701	0.71	20513	10.65	down	up	incorrect
ENPH.US	Enphase Energy Inc	20260605	66.55	66.61	56	56.07	10448800	56.07	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260605	0.26	0.263	0.24	0.254	2072300	0.254	down	down	correct
ENSG.US	The Ensign Group Inc	20260605	166.22	171.26	165.62	170.3	482400	170.23	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260605	11.68	11.68	11.25	11.28	135055	11.28	down	down	correct
ENTG.US	Entegris Inc	20260605	134.13	136.05	124.44	125.41	4669500	125.41	down	down	correct
ENTX.US	Entera Bio Ltd	20260605	1.19	1.22	1.16	1.18	60295	1.18	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260605	1.99	2.008	1.71	1.8	181700	1.8	down	down	correct
ENVX.US	Enovix Corporation	20260605	8.175	8.23	7.1	7.28	8552000	7.28	down	down	correct
EOLS.US	Evolus Inc	20260605	6.6	6.7	6.355	6.67	706600	6.67	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260605	7.82	7.82	6.74	7.08	21851700	7.08	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260605	5.91	5.96	5.78	5.79	106960	5.7251	down	down	correct
EQ.US	Equillium Inc	20260605	3.12	3.14	2.76	2.94	1143900	2.94	down	down	correct
EQBK.US	Equity Bancshares Inc	20260605	45.91	47	45.75	46.64	107900	46.4691	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260605	1079.42	1093	1076.8	1080.95	524900	1080.95	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260605	13.08	13.275	11.805	11.97	6143900	11.97	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260605	13.09	13.09	12.55	12.56	7457000	12.56	down	down	correct
ERIE.US	Erie Indemnity Company	20260605	222.48	227.68	220	227.22	165700	225.9272	up	up	correct
ERII.US	Energy Recovery Inc	20260605	8.29	8.3	8	8.01	584600	8.01	down	down	correct
ESCA.US	Escalade Incorporated	20260605	18.24	18.49	17.8501	17.9	21192	17.7568	down	down	correct
ESEA.US	Euroseas Ltd	20260605	65.4	67.4648	65.25	66.43	76035	65.6357	up	up	correct
ESLT.US	Elbit Systems Ltd	20260605	826.38	836.49	817.01	823.36	80800	822.2971	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260605	3.13	3.14	3.13	3.13	8408800	3.13
ESQ.US	Esquire Financial Holdings Inc	20260605	108.53	109.46	107.79	108.09	90900	108.09	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260605	29.71	29.75	29.217	29.217	1300	29.1463	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260605	75.86	78.2	74	74.31	359200	74.31	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260605	29.03	29.76	28.41	29.13	239000	29.13	up	down	incorrect
ETSY.US	Etsy Inc	20260605	66.87	68.44	66.27	66.86	2666165	66.86	down	up	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20260605	9.52	9.75	9.15	9.2	166900	9.2	down	down	correct
EVER.US	EverQuote Inc	20260605	19.44	19.81	19.08	19.32	746900	19.32	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260605	0.008	0.009	0.008	0.008	83200	0.008
EVGN.US	Evogene Ltd	20260605	0.58	0.64	0.58	0.62	390500	0.62	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260605	2.47	2.47	2.12	2.125	4304400	2.125	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260605	0.017	0.017	0.01	0.01	377800	0.01	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260605	6.3	6.33	5.9	5.91	2076800	5.91	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260605	0.076	0.076	0.076	0.076	0	0.076
EVOL.US	Evolving Systems Inc	20260605	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260605	125.66	126.8	124.7	125.94	781800	125.94	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260605	37.28	37.565	34.13	35.59	2961900	35.59	down	down	correct
EXC.US	Exelon Corporation	20260605	44.9	46.03	44.76	45.75	8491400	45.75	up	up	correct
EXEL.US	Exelixis Inc	20260605	52.44	52.98	52.21	52.7	2161900	52.7	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260605	1.15	1.17	1.13	1.15	1717100	1.15
EXLS.US	ExlService Holdings Inc	20260605	29.82	30.03	29.26	29.67	3064600	29.67	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260605	160.27	162	159.94	160.44	1611300	160.44	up	up	correct
EXPE.US	Expedia Group Inc	20260605	228	234.45	227.18	228.88	1838200	228.88	up	up	correct
EXPO.US	Exponent Inc	20260605	59.53	60.34	59.03	59.66	547200	59.66	up	up	correct
EXTR.US	Extreme Networks Inc	20260605	29.05	29.395	27.98	28.02	1764052	28.02	down	down	correct
EYE.US	National Vision Holdings Inc	20260605	15.55	15.72	14.93	15.44	2204800	15.44	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260605	35.07	35.07	35.07	35.07	30	34.9352
EYES.US	Second Sight Medical Products Inc	20260605	26.37	26.37	26.3	26.3	900	26.3	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260605	12.24	12.41	11.64	11.78	925200	11.78	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260605	1.49	1.505	1.288	1.32	199500	1.32	down	down	correct
EZPW.US	EZCORP Inc	20260605	31.94	32.26	31.62	31.95	572800	31.95	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260605	15.47	15.91	15.47	15.88	646579	15.88	up	up	correct
FAMI.US	Farmmi Inc	20260605	1.15	1.22	1.12	1.14	35700	1.14	down	down	correct
FANG.US	Diamondback Energy Inc	20260605	202.5	203.53	192.6	192.62	3749300	192.62	down	down	correct
FAST.US	Fastenal Company	20260605	47.33	47.78	46.6	46.79	7276500	46.79	down	down	correct
FATE.US	Fate Therapeutics Inc	20260605	2.15	2.195	1.94	1.98	3886094	1.98	down	down	correct
FB.US	Meta Platforms Inc.	20260605	44.535	44.535	43.82	43.93	1800	43.5977	down	down	correct
FBIO.US	Fortress Biotech Inc	20260605	2.77	2.83	2.64	2.65	326900	2.65	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260605	21.23	21.23	20.65	20.67	32900	20.67	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260605	57.67	58.85	57	58.13	41500	58.13	up	up	correct
FBNC.US	First Bancorp	20260605	59.35	59.96	59.21	59.27	151998	59.0479	down	down	correct
FBRT.US	PE	20260605	19.77	19.82	19.68	19.6809	16967	19.2109	down	down	correct
FBRX.US	Forte Biosciences Inc	20260605	16.37	16.7	15.71	16.52	408700	16.52	up	up	correct
FCAP.US	First Capital Inc	20260605	63	67.74	63	66.14	11900	65.8197	up	up	correct
FCBC.US	First Community Bankshares Inc	20260605	42.96	44.03	42.96	43.12	69600	43.12	up	up	correct
FCCO.US	First Community Corporation	20260605	30.8	31.65	30.8	31.36	195100	31.36	up	up	correct
FCEL.US	FuelCell Energy Inc	20260605	20.4	20.5	17.2	17.33	10699800	17.33	down	down	correct
FCFS.US	FirstCash Inc	20260605	222.46	227.97	222.36	225.44	321300	225.44	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260605	2049.99	2088.3899	2046.49	2075.1001	73200	2075.1001	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260605	20.1	20.135	20	20.01	10300	20.01	down	down	correct
FCREX.US	FCREX	20260605	11.83	11.83	11.83	11.83	0	11.7439
FCRIX.US	FCRIX	20260605	11.88	11.88	11.88	11.88	0	11.7907
FCRUX.US	FCRUX	20260605	11.81	11.81	11.81	11.81	0	11.7279
FCUV.US	Focus Universal Inc. Common Stock	20260605	0.7841	0.7958	0.7163	0.7202	11529	2.8808	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260605	46.58	47.78	45.69	47.55	14200	47.55	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260605	9.93	10.02	8.54	8.64	644600	8.64	down	down	correct
FDUS.US	Fidus Investment Corporation	20260605	18.72	18.8	18.3	18.47	346400	17.8547	down	down	correct
FECAX.US	FECAX	20260605	22.1	22.1	22.1	22.1	0	21.9395
FEIM.US	Frequency Electronics Inc	20260605	73.46	74.28	67.12	68.32	145300	68.32	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260605	98	99.27	97.33	98.56	329900	98.56	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260605	0.34	0.35	0.285	0.306	129725	6.12	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260605	9.14	9.14	8.57	8.7	169981	8.7	down	down	correct
FFBC.US	First Financial Bancorp	20260605	30.62	31.11	30.47	30.85	880300	30.85	up	up	correct
FFBW.US	FFBW Inc	20260605	15.5	15.5	15.5	15.5	700	15.5
FFIC.US	Flushing Financial Corporation	20260605	15.495	15.495	15.495	15.495	0	15.495
FFIN.US	First Financial Bankshares Inc	20260605	32.43	32.77	32.36	32.48	878500	32.2654	up	up	correct
FFIV.US	F5 Networks Inc	20260605	405.14	406.27	393.04	393.35	433100	393.35	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260605	9.32	9.76	9.31	9.72	16300	9.71	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260605	20.49	20.49	20.49	20.49	1300	20.49
FHB.US	First Hawaiian Inc	20260605	27.37	27.53	27.16	27.35	1009100	27.35	down	down	correct
FHN.US	PF	20260605	17.4523	17.48	17.405	17.405	2655	17.1122	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260605	3.73	3.8	3.62	3.73	118963	3.73
FIBK.US	First Interstate BancSystem Inc	20260605	35.66	36.03	35.41	35.57	1089000	35.57	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260605	14.3	14.7	14.05	14.66	12122	14.66	up	up	correct
FISI.US	Financial Institutions Inc	20260605	36.62	37.5	35.86	37.11	79700	36.7973	up	up	correct
FISV.US	Fiserv Inc	20260605	55.1	55.83	53.48	54.43	7137500	54.43	down	down	correct
FITB.US	Fifth Third Bancorp	20260605	51.87	52.37	51.42	52.01	6349200	51.6436	up	up	correct
FITBI.US	Fifth Third Bancorp	20260605	25.65	25.73	25.64	25.73	11700	25.73	up	up	correct
FITBO.US	Fifth Third Bancorp	20260605	18.33	18.4487	18.3001	18.365	20340	18.0565	up	up	correct
FITBP.US	Fifth Third Bancorp	20260605	23.4189	23.59	23.36	23.46	11305	23.0879	up	up	correct
FIVE.US	Five Below Inc	20260605	192.69	196.86	190.38	190.47	2159800	190.47	down	down	correct
FIVN.US	Five9 Inc	20260605	24.25	24.94	22.6	23.52	3372700	23.52	down	down	correct
FIZZ.US	National Beverage Corp	20260605	35.03	37.08	34.78	36.51	425800	33.0015	up	up	correct
FKWL.US	Franklin Wireless Corp	20260605	2.77	2.86	2.75	2.86	29291	2.86	up	up	correct
FLEX.US	Flex Ltd	20260605	155.25	157.41	149.3	151.92	5485900	151.92	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260605	19.5	19.5	18.65	19.15	375000	19.15	down	down	correct
FLL.US	Full House Resorts Inc	20260605	2.6	2.62	2.39	2.45	348500	2.45	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260605	26.32	26.32	22.22	22.91	12912800	22.91	down	down	correct
FLNT.US	Fluent Inc	20260605	2.39	2.4	2.2	2.22	10900	2.22	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260605	1.02	1.03	0.935	0.97	161100	0.97	down	down	correct
FLWS.US	1	20260605	4.46	4.6	4.26	4.34	312900	4.34	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260605	24.94	24.94	24.84	24.8584	3501	24.6364	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260605	58.27	59.0478	56.94	56.94	33532	56.7264	down	up	incorrect
FLYW.US	Flywire Corporation	20260605	14.55	14.625	14.26	14.4	1611600	14.4	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260605	27.81	28.61	27.81	28.09	125918	27.8742	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20260605	44.26	45.35	44.22	45.03	124098	45.03	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20260605	14.08	14.32	14.08	14.19	310800	14.0243	up	up	correct
FNKO.US	Funko Inc	20260605	5.25	5.33	5.035	5.1	702300	5.1	down	down	correct
FNLC.US	The First Bancorp Inc	20260605	29.43	29.99	28.4	29.81	26300	29.4881	up	up	correct
FNWB.US	First Northwest Bancorp	20260605	10.26	10.5	10.16	10.32	35372	10.32	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260605	32.43	33.36	31.84	32.46	10000	32.3446	up	up	correct
FORA.US	Forian Inc	20260605	2.85	2.86	2.81	2.81	5615	2.81	down	down	correct
FORM.US	FormFactor Inc	20260605	124.06	124.61	115.12	116.7	1260900	116.7	down	down	correct
FORR.US	Forrester Research Inc	20260605	7.05	7.13	6.98	7	44600	7	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260605	126	126	126	126	419	126
FOSL.US	Fossil Group Inc	20260605	4.02	4.09	3.95	3.96	549955	3.96	down	down	correct
FOX.US	Fox Corporation	20260605	58.91	60.1	58.91	59.88	918100	59.88	up	up	correct
FOXA.US	Fox Corporation	20260605	65.76	67.085	64.845	66.89	2607500	66.89	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260605	17.72	17.885	17.19	17.41	522200	17.41	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260605	60	60	57.65	58.73	28000	58.73	down	down	correct
FRBA.US	First Bank	20260605	15.62	16.1	15.62	15.98	54500	15.98	up	up	correct
FRHC.US	Freedom Holding Corp	20260605	157.86	157.86	142	148.51	261100	148.51	down	down	correct
FRME.US	First Merchants Corporation	20260605	39.73	40.31	39.72	39.93	286300	39.93	up	up	correct
FROG.US	JFrog Ltd	20260605	85.41	86	82.84	84	2399600	84	down	down	correct
FROPX.US	FROPX	20260605	14.51	14.51	14.51	14.51	0	14.36
FRPH.US	FRP Holdings Inc	20260605	23.59	23.8	23.43	23.54	56100	23.54	down	down	correct
FRPT.US	Freshpet Inc	20260605	49.58	50.41	48.49	49.74	1561600	49.74	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260605	9.67	9.735	9.305	9.45	6502200	9.45	down	up	incorrect
FRST.US	Primis Financial Corp	20260605	14.98	15.18	14.97	15	260900	15	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260605	2.04	2.04	1.87	1.88	68200	1.88	down	down	correct
FSBC.US	Five Star Bancorp	20260605	43.03	43.5	42.93	43.02	57215	43.02	down	down	correct
FSBW.US	FS Bancorp Inc	20260605	40.005	41.37	39.99	40.89	21969	40.89	up	up	correct
FSEA.US	First Seacoast Bancorp	20260605	16.8	16.81	16.79	16.81	10424	16.81	up	up	correct
FSLR.US	First Solar Inc	20260605	305.5	306.55	276.06	279.01	3903900	279.01	down	up	incorrect
FSTR.US	L.B. Foster Company	20260605	41.89	42.5	41.22	41.51	53900	41.51	down	down	correct
FSV.US	FirstService Corporation	20260605	139.01	141.23	138.92	140.68	232800	140.3778	up	up	correct
FTCI.US	FTC Solar Inc	20260605	5.31	5.31	4.61	4.75	101400	4.75	down	down	correct
FTDR.US	Frontdoor Inc	20260605	63.59	64.46	62.81	63.64	357600	63.64	up	down	incorrect
FTEK.US	Fuel Tech Inc	20260605	1.45	1.45	1.35	1.36	121530	1.36	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20260605	1.11	1.13	1.07	1.07	4700	4.28	down	down	correct
FTHM.US	Fathom Holdings Inc	20260605	0.5521	0.5624	0.49	0.4954	183039	0.4954	down	down	correct
FTNT.US	Fortinet Inc	20260605	148.46	149.05	143.46	144.68	7122700	144.68	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260605	8.7	8.7	8.675	8.69	8000	8.6632	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260605	3.36	3.7	3.3	3.69	3955400	3.69	up	up	correct
FULT.US	Fulton Financial Corporation	20260605	21.95	22.21	21.88	21.95	1411200	21.7776
FULTP.US	Fulton Financial Corporation	20260605	18.48	18.59	18.25	18.44	10900	18.1176	down	down	correct
FUNC.US	First United Corporation	20260605	39.65	40	39.15	39.72	23700	39.4923	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260605	10.34	10.39	10.08	10.15	20900	10.0088	down	down	correct
FUSB.US	First US Bancshares Inc	20260605	15.91	16.16	15.91	16.16	700	16.0906	up	up	correct
FUTU.US	Futu Holdings Limited	20260605	93.01	94.14	91.2	92.33	3146400	92.33	down	down	correct
FVCB.US	FVCBankcorp Inc	20260605	16.08	16.345	16.01	16.23	295300	16.23	up	up	correct
FWONA.US	Formula One Group	20260605	78.92	81.43	78.92	80.94	140900	80.94	up	up	correct
FWONK.US	Formula One Group	20260605	85.13	88.195	85.13	87.68	2123900	87.68	up	up	correct
FWRD.US	Forward Air Corporation	20260605	10.33	10.76	10.18	10.36	679300	10.36	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260605	10.41	10.61	10.1	10.18	1013000	10.18	down	down	correct
FXNC.US	First National Corporation	20260605	28.34	29.45	28.34	29.06	103800	29.06	up	up	correct
GABC.US	German American Bancorp Inc	20260605	43.59	44.66	43.59	44.28	136087	44.28	up	up	correct
GAIA.US	Gaia Inc	20260605	2.41	2.42	2.32	2.35	55600	2.35	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20260605	15.81	15.88	15.19	15.35	246000	15.1906	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260605	24.06	24.11	23.9	24	3800	23.6964	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260605	2.35	2.4	2.26	2.33	215800	2.33	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260605	2.39	2.415	2.2709	2.37	390901	2.37	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260605	0.41	0.423	0.39	0.398	2662900	0.398	down	down	correct
GANX.US	Gain Therapeutics Inc	20260605	1.84	1.84	1.68	1.7	616705	1.7	down	down	correct
GASS.US	StealthGas Inc	20260605	9.19	9.64	9.16	9.62	274018	9.62	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260605	47.39	47.66	46.96	47.15	903400	46.8539	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260605	13.17	13.2	13.02	13.04	986200	12.7162	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260605	27	27	26.68	26.68	6500	26.3208	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260605	15.03	15.03	15.02	15.02	3500	15.02	down	down	correct
GCBC.US	Greene County Bancorp Inc	20260605	26.84	28	26.5	27.62	34900	27.62	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260605	10.51	10.74	10.4	10.71	533809	10.71	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260605	22.78	22.78	22.78	22.78	0	21.8551
GDEV.US	Nexters Inc. Ordinary Shares	20260605	13.2	13.2	11.8	12.39	3512	12.39	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260605	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260605	2.83	2.87	2.61	2.65	2116500	2.65	down	down	correct
GDS.US	GDS Holdings Limited	20260605	35.76	35.76	33.4	34	2707700	34	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260605	7.05	7.15	6.39	6.55	2920400	6.55	down	down	correct
GECC.US	Great Elm Capital Corporation	20260605	6.25	6.3	6.05	6.11	122940	5.862	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260605	25.25	25.25	25.25	25.25	0	25.25
GEG.US	Great Elm Group Inc	20260605	2.17	2.35	2.17	2.28	21500	2.28	up	up	correct
GENC.US	Gencor Industries Inc	20260605	14.64	14.92	14.55	14.68	29054	14.68	up	up	correct
GENE.US	Genetic Technologies Limited	20260605	1909.2	1914.939	1909.2	1912.7	594	1912.7	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260605	8.66	8.68	7.62	7.7	229615	7.7	down	down	correct
GERN.US	Geron Corporation	20260605	1.21	1.21	1.16	1.17	9600800	1.17	down	down	correct
GEVO.US	Gevo Inc	20260605	1.75	1.75	1.59	1.63	4123000	1.63	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260605	0.54	0.543	0.425	0.458	1276500	0.458	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260605	0.0798	0.0798	0.0798	0.0798	1176	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260605	82	82.535	75.22	75.53	7048600	75.4213	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260605	48.35	48.56	47.24	47.81	659500	47.81	down	down	correct
GH.US	Guardant Health Inc	20260605	133	133.34	124.91	125.61	3345400	125.61	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260605	23.01	23.61	21.21	21.43	351900	21.43	down	down	correct
GIGGU.US	GigCapital4 Inc	20260605	9.94	9.94	9.94	9.94	0	9.94
GIGGW.US	GigCapital4 Inc	20260605	0.415	0.415	0.415	0.415	0	0.415
GIGM.US	GigaMedia Limited	20260605	1.4	1.4	1.37	1.37	3800	1.37	down	down	correct
GIII.US	G	20260605	35.84	35.84	32.79	33.71	1733500	33.6113	down	down	correct
GILD.US	Gilead Sciences Inc	20260605	130.09	131.66	128.92	129.16	15369400	128.3167	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20260605	15.68	15.8	14.28	14.52	933200	14.52	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260605	0.2	0.206	0.182	0.199	65450	1.99	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260605	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260605	24.72	24.72	24.72	24.72	0	23.7956
GLAD.US	Gladstone Capital Corporation	20260605	19.5	19.56	19.07	19.19	125913	18.8835	down	down	correct
GLBE.US	Global	20260605	32.78	33.35	32.05	32.13	1211200	32.13	down	down	correct
GLBS.US	Globus Maritime Limited	20260605	2.12	2.2	2.09	2.09	81000	2.09	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260605	4.6536	4.6536	4.6536	4.6536	150	4.6536
GLDD.US	Great Lakes Dredge & Dock Corporation	20260605	8.29	8.63	8.29	8.63	104052	8.63	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260605	0.73	0.73	0.688	0.696	121700	0.696	down	down	correct
GLNG.US	Golar LNG Limited	20260605	51.53	51.98	50.65	50.67	1168300	50.67	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260605	46.21	47.66	46.2	47.17	1563300	46.362	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260605	14.98	15.59	14.98	15.53	141400	15.53	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260605	24.21	24.21	24.21	24.21	0	23.2852
GLSI.US	Greenwich LifeSciences Inc	20260605	23.3	23.3	21.75	22.25	179900	22.25	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260605	17.455	17.8	16.25	16.37	950289	16.37	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260605	0.1	0.1	0.1	0.1	200	0.1
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260605	0.026	0.026	0.026	0.026	0	0.026
GNLN.US	Greenlane Holdings Inc	20260605	3.04	3.05	2.705	2.86	13400	2.86	down	down	correct
GNPX.US	Genprex Inc	20260605	0.685	0.701	0.634	0.647	20155	14.234	down	down	correct
GNSS.US	Genasys Inc	20260605	1.95	1.96	1.83	1.88	189223	1.88	down	down	correct
GNTX.US	Gentex Corporation	20260605	24.88	25.05	24.59	24.63	2256600	24.5071	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260605	8.53	8.65	8.305	8.56	2894300	8.56	up	up	correct
GOCO.US	GoHealth Inc	20260605	0.7081	0.7345	0.6591	0.674	70820	0.674	down	down	correct
GOGO.US	Gogo Inc	20260605	4.09	4.14	3.77	3.79	2046200	3.79	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260605	12.61	12.86	12.61	12.75	513476	12.5444	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260605	22.585	22.585	22.585	22.585	700	22.3116
GOOG.US	Alphabet Inc	20260605	363.38	369.2	361.63	365.76	23411500	365.54	up	up	correct
GOOGL.US	Alphabet Inc	20260605	366.34	372.08	364.12	368.53	37471200	368.31	up	up	correct
GOSS.US	Gossamer Bio Inc	20260605	0.18	0.18	0.168	0.175	13195800	0.175	down	down	correct
GOVX.US	GeoVax Labs Inc	20260605	1.78	1.8	1.56	1.65	652100	1.65	down	down	correct
GP.US	GreenPower Motor Company Inc	20260605	1.11	1.11	1.05	1.08	146000	1.08	down	down	correct
GPRE.US	Green Plains Inc	20260605	14.99	15.23	14.685	14.97	1065960	14.97	down	down	correct
GPRO.US	GoPro Inc	20260605	0.99	0.995	0.877	0.9	11937700	0.9	down	down	correct
GRBK.US	Green Brick Partners Inc	20260605	69.04	69.91	68.37	68.81	204000	68.81	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260605	502	519.9	502	519.9	2000	519.9	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260605	1.62	1.62	1.385	1.43	295434	1.43	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260605	20.96	20.96	20.94	20.94	800	20.479	down	down	correct
GRFS.US	Grifols S.A	20260605	7.64	7.73	7.6	7.64	338400	7.5386
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260605	25.41	25.41	25.41	25.41	0	24.4855
GRIN.US	Grindrod Shipping Holdings Ltd	20260605	32.07	32.07	31.085	31.085	2200	31.0468	down	down	correct
GRMN.US	Garmin Ltd	20260605	239.46	241.1	235.45	236.57	581400	235.5267	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260605	1.71	1.71	1.52	1.53	23200	1.53	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260605	2.73	2.76	2.65	2.67	40900	2.6566	down	down	correct
GRPN.US	Groupon Inc	20260605	18.25	18.47	16.32	16.46	1725900	16.46	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260605	0.094	0.1	0.094	0.095	800	19	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20260605	61	61	58.09	58.19	73200	58.19	down	up	incorrect
GRWG.US	GrowGeneration Corp	20260605	1.66	1.69	1.58	1.61	342678	1.61	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20260605	72.51	74.415	71.98	73.31	110593	72.9112	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20260605	36.45	38.69	36.43	38.35	441000	38.35	up	up	correct
GSIT.US	GSI Technology Inc	20260605	9.2	9.22	7.94	8.01	1562200	8.01	down	down	correct
GSM.US	Ferroglobe PLC	20260605	4.05	4.05	3.77	3.86	1237000	3.8444	down	down	correct
GSRDX.US	GSRDX	20260605	7.52	7.52	7.52	7.52	0	7.4396
GSREX.US	GSREX	20260605	7.51	7.51	7.51	7.51	0	7.51
GSRHX.US	GSRHX	20260605	8.01	8.01	8.01	8.01	0	8.01
GSRJX.US	GSRJX	20260605	7.53	7.53	7.53	7.53	0	7.53
GSRQX.US	GSRQX	20260605	7.69	7.69	7.69	7.69	0	7.69
GT.US	The Goodyear Tire & Rubber Company	20260605	5.67	5.73	5.61	5.71	7860100	5.71	up	up	correct
GTBP.US	GT Biopharma Inc	20260605	0.47	0.47	0.426	0.436	1330500	0.436	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260605	0.67	0.67	0.62	0.65	81000	0.65	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260605	1.31	1.31	1.29	1.3	13200	1.3	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260605	30.57	31.295	29.54	31.12	8292100	31.12	up	up	correct
GTX.US	Garrett Motion Inc	20260605	32.37	32.39	31.56	31.96	2669700	31.96	down	down	correct
GURE.US	Gulf Resources Inc	20260605	4.375	4.4999	3.9	4.3081	6595	4.3081	down	down	correct
GWRS.US	Global Water Resources Inc	20260605	7.29	7.42	7.22	7.24	105600	7.1897	down	down	correct
GYRO.US	Gyrodyne LLC	20260605	6.2	6.48	6.14	6.25	2000	6.25	up	up	correct
HAFC.US	Hanmi Financial Corporation	20260605	30.43	30.74	30.41	30.43	179267	30.43
HAIN.US	The Hain Celestial Group Inc	20260605	0.76	0.77	0.71	0.73	774900	0.73	down	up	incorrect
HALL.US	Hallmark Financial Services Inc	20260605	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260605	71.73	72.25	70.71	71.53	1144500	71.53	down	up	incorrect
HAS.US	Hasbro Inc	20260605	84.36	84.98	83.8	84.18	1510700	84.18	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260605	16.6	16.68	16.44	16.52	14277200	16.3722	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260605	20.81	20.81	20.59	20.68	61000	20.68	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260605	16.39	16.4	16.27	16.315	47500	16.0355	down	down	correct
HBCP.US	Home Bancorp Inc	20260605	65.26	66.075	65.22	65.48	73790	65.48	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260605	6.43	6.43	6.01	6.195	8874	6.195	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260605	18.73	19.04	18.65	18.75	588820	18.6035	up	up	correct
HBT.US	HBT Financial Inc	20260605	28.65	29.23	28.215	28.95	93900	28.95	up	up	correct
HCAT.US	Health Catalyst Inc	20260605	1.95	2.23	1.885	1.93	4627857	1.93	down	down	correct
HCKT.US	The Hackett Group Inc	20260605	11.07	11.07	10.58	10.93	304900	10.802	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260605	11.06	11.06	10.71	10.87	121000	10.87	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260605	20.5	20.68	20.19	20.37	516800	20.37	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260605	2.36	2.415	2.17	2.26	52900	2.26	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260605	1.6	1.7	1.55	1.63	132283	9.78	up	up	correct
HDSN.US	Hudson Technologies Inc	20260605	5.5	5.54	5.33	5.36	454200	5.36	down	down	correct
HELE.US	Helen of Troy Limited	20260605	25.15	25.45	24.32	24.34	412100	24.34	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260605	0.08	0.08	0.08	0.08	1300	0.08
HEPS.US	D	20260605	2.59	2.655	2.59	2.63	257000	2.63	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260605	19.5	19.5	19.5	19.5	6094	19.5
HFFG.US	HF Foods Group Inc	20260605	1.83	1.91	1.82	1.87	113900	1.87	up	up	correct
HFWA.US	Heritage Financial Corporation	20260605	27.535	28.14	27.485	27.78	206326	27.78	up	up	correct
HGBL.US	Heritage Global Inc	20260605	1.24	1.29	1.24	1.28	29700	1.28	up	up	correct
HIFS.US	Hingham Institution for Savings	20260605	289.1	292.5	279.65	287.89	26300	287.89	down	down	correct
HIHO.US	Highway Holdings Limited	20260605	0.73	0.7635	0.73	0.7633	6815	0.7633	up	up	correct
HIMX.US	Himax Technologies Inc	20260605	23.13	23.13	19.91	20.08	4334900	19.7327	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260605	2.39	2.405	2.285	2.29	375965	2.29	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260605	4.19	4.2	3.61	3.77	29520400	3.77	down	down	correct
HLIT.US	Harmonic Inc	20260605	14.36	14.59	13.21	13.27	3743000	13.27	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20260605	7.27	7.405	7.22	7.3	3442500	7.3	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20260605	83.17	83.71	79.15	80.46	748400	79.8669	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20260605	9.8	9.97	9.78	9.78	5000	9.78	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260605	25.12	25.12	25.12	25.12	700	24.8154
HNRG.US	Hallador Energy Company	20260605	18.54	18.55	16.31	16.66	1245000	16.66	down	down	correct
HNST.US	The Honest Company Inc	20260605	3.28	3.435	3.21	3.25	1415100	3.25	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260605	12.83	13.1	12.2969	12.85	19866	12.7528	up	up	correct
HON.US	Honeywell International Inc	20260605	218.87	218.99	213	213.97	4696846	224.4048	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260605	86.57	87.33	79.49	82.47	35905100	82.47	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260605	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260605	12.59	12.73	12.52	12.6	606442	12.6	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260605	1.81	1.87	1.44	1.51	8981014	1.51	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260605	0.454	0.454	0.387	0.392	580500	0.392	down	down	correct
HPK.US	HighPeak Energy Inc	20260605	8.3	8.3	7.465	7.56	586400	7.56	down	down	correct
HQI.US	HireQuest Inc	20260605	12.45	13.08	12.26	13.08	10700	13.08	up	up	correct
HQY.US	HealthEquity Inc	20260605	87.32	89.15	86.045	88.67	778600	88.67	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260605	33	33.2	32.06	32.2	462300	32.2	down	down	correct
HROW.US	Harrow Health Inc	20260605	34.59	34.9	33.1	33.19	649500	33.19	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260605	0.4761	0.484	0.4199	0.4274	4394470	0.4274	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260605	4.59	4.67	4.54	4.6	986200	4.4195	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260605	1.37	1.38	1.185	1.27	1167700	1.27	down	down	correct
HSIC.US	Henry Schein Inc	20260605	76.83	77.76	76.13	77.45	1285200	77.45	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260605	24.47	24.78	24.35	24.62	9228600	23.7111	up	down	incorrect
HSTM.US	HealthStream Inc	20260605	25.29	25.78	24.84	25.24	185900	25.24	down	up	incorrect
HTHT.US	Huazhu Group Limited	20260605	44.76	45.23	44.37	45	1511300	45	up	up	correct
HTLD.US	Heartland Express Inc	20260605	15.71	16.09	15.65	15.74	723100	15.7186	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260605	3.16	3.285	2.9	2.92	57800	2.92	down	down	correct
HUBG.US	Hub Group Inc	20260605	43.76	43.91	42.85	42.93	544500	42.93	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260605	0.9325	0.94	0.925	0.94	9638	0.94	up	up	correct
HUIZ.US	Huize Holding Limited	20260605	1.4	1.4	1.39	1.4	9800	1.4
HUMA.US	Humacyte Inc	20260605	1.49	1.5	1.33	1.35	6432900	1.35	down	down	correct
HUMAW.US	Humacyte Inc	20260605	0.0445	0.054	0.044	0.054	1460	0.054	up	up	correct
HURC.US	Hurco Companies Inc	20260605	20	21.91	20	21.13	114800	21.13	up	up	correct
HURN.US	Huron Consulting Group Inc	20260605	108.41	112	107.28	110	215200	110	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260605	122.25	122.62	108.12	112.24	6012800	112.24	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260605	35.2	36.47	35.2	36.41	4900	36.2072	up	up	correct
HWC.US	Hancock Whitney Corporation	20260605	68.77	69.82	68.5	69.38	1135800	69.38	up	up	correct
HWCPZ.US	HWCPZ	20260605	21.95	21.95	21.76	21.76	2100	21.76	down	down	correct
HWKN.US	Hawkins Inc	20260605	152.5	156.5	150.97	155.07	136400	155.07	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260605	0.951	1	0.951	0.96	9800	0.96	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260605	28.74	28.915	26.18	26.43	3380700	26.43	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260605	17.49	17.83	16.78	16.99	867900	16.99	down	down	correct
IBCP.US	Independent Bank Corporation	20260605	34.17	34.89	34.17	34.58	107600	34.58	up	up	correct
IBEX.US	IBEX Limited	20260605	29.82	30.245	29.43	29.94	115800	29.94	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20260605	86.15	86.23	83.4	84.4	4274400	84.4	down	up	incorrect
IBOC.US	International Bancshares Corporation	20260605	72.94	73.83	72.94	72.98	315800	72.98	up	up	correct
IBRX.US	ImmunityBio Inc	20260605	7.15	7.29	6.795	6.92	13818400	6.92	down	down	correct
ICCC.US	ImmuCell Corporation	20260605	9.77	9.82	9.37	9.61	12500	9.61	down	down	correct
ICCM.US	Icecure Medical	20260605	5.41	5.41	4.34	4.365	77200	4.365	down	down	correct
ICFI.US	ICF International Inc	20260605	69.37	70.53	68.89	69.88	186440	69.88	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260605	68.18	68.5	62.44	62.91	809600	62.91	down	down	correct
ICLR.US	ICON Public Limited Company	20260605	151.78	153.75	147.97	149.45	1348900	149.45	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260605	1.2	1.24	1.18	1.2	130656	1.2
ICUI.US	ICU Medical Inc	20260605	135.14	138.06	135.14	136.61	274600	136.61	up	up	correct
IDCC.US	InterDigital Inc	20260605	259.99	262.22	257.51	260.64	386500	259.979	up	up	correct
IDN.US	Intellicheck Inc	20260605	4.33	4.35	4.12	4.12	328340	4.12	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260605	567.07	569.06	560.38	562.16	459100	562.16	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260605	29.22	29.595	28.19	28.29	710900	28.29	down	down	correct
IEP.US	Icahn Enterprises L.P	20260605	7.51	7.54	7.39	7.41	944300	7.41	down	down	correct
IESC.US	IES Holdings Inc	20260605	728	739.98	700.23	720.72	184200	720.72	down	down	correct
IFBD.US	Infobird Co. Ltd	20260605	0.895	0.92	0.86	0.92	13752	0.92	up	up	correct
IFMK.US	iFresh Inc	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260605	1.99	1.991	1.81	1.84	1634600	1.84	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260605	25.09	25.8	24.87	25.61	31700	25.61	up	up	correct
IHRT.US	iHeartMedia Inc	20260605	4.2	4.25	3.87	3.89	657183	3.89	down	down	correct
III.US	Information Services Group Inc	20260605	4.26	4.29	4.21	4.24	179400	4.24	down	down	correct
IIIV.US	i3 Verticals Inc	20260605	20.14	20.31	19.17	19.68	426978	19.68	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260605	1.62	1.6799	1.26	1.42	14569506	1.42	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260605	0.26	0.319	0.203	0.28	42900	0.28	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260605	1.68	1.69	1.61	1.63	627000	1.63	down	down	correct
ILMN.US	Illumina Inc	20260605	167.58	168.63	160.6	162.32	2061500	162.32	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260605	8.75	8.81	8.59	8.61	396700	8.5128	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260605	10.59	10.59	10.59	10.59	0	10.59
IMCC.US	IM Cannabis Corp	20260605	0.285	0.289	0.263	0.274	203900	0.274	down	down	correct
IMCR.US	Immunocore Holdings plc	20260605	28.76	29.1	27.6668	28.29	282085	28.29	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260605	87.63	91.48	87.5	91.15	128563	90.9848	up	up	correct
IMMP.US	Immutep Limited	20260605	0.39	0.395	0.37	0.3766	585317	0.3766	down	down	correct
IMMR.US	Immersion Corporation	20260605	6.55	6.55	6.28	6.37	894200	6.298	down	down	correct
IMNM.US	Immunome Inc	20260605	19.56	19.8	18.56	18.58	895700	18.58	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260605	62.17	62.17	57.2	57.66	119900	56.9142	down	down	correct
IMRA.US	IMARA Inc	20260605	16.56	16.56	15.81	15.9606	1315	15.8489	down	down	correct
IMRN.US	Immuron Limited	20260605	1.28	1.28	1.22	1.25	34400	1.25	down	down	correct
IMRX.US	Immuneering Corporation	20260605	4.46	4.47	4.201	4.27	1441600	4.27	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260605	0.506	0.53	0.491	0.511	6900	0.511	up	up	correct
IMTX.US	Immatics N.V	20260605	10.13	10.13	9.54	9.79	1129300	9.79	down	down	correct
IMUX.US	Immunic Inc	20260605	14.37	14.37	12.6	12.77	261400	12.77	down	down	correct
IMVT.US	Immunovant Inc	20260605	32.48	32.88	30.78	31.11	872000	31.11	down	down	correct
IMXI.US	International Money Express Inc	20260605	15.15	15.285	14.94	14.95	335800	14.95	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260605	1.56	1.565	1.425	1.45	73000	1.45	down	down	correct
INBK.US	First Internet Bancorp	20260605	24.3	24.87	22.92	24.69	41600	24.6365	up	up	correct
INBKZ.US	INBKZ	20260605	25.125	25.3	25.125	25.3	200	25.3	up	up	correct
INBX.US	Inhibrx Inc	20260605	90.08	92.73	85.48	87.01	417400	87.01	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260605	1.047	1.047	0.991	1.02	21400	1.02	down	down	correct
INCY.US	Incyte Corporation	20260605	101.19	106.37	100.81	102.38	2641100	102.38	up	up	correct
INDB.US	Independent Bank Corp	20260605	78.74	80.03	78.74	79.57	217400	78.9722	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260605	4.665	4.67	4	4.05	5358200	4.05	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260605	3.22	4.1	2.76	3.66	2792000	3.66	up	down	incorrect
INGN.US	Inogen Inc	20260605	6.35	6.575	6.35	6.41	467000	6.41	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260605	12.66	12.886	11.49	11.87	51500	11.87	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20260605	1.53	1.58	1.53	1.58	206500	1.58	up	down	incorrect
INMB.US	INmune Bio Inc	20260605	1.37	1.37	1.24	1.26	328108	1.26	down	up	incorrect
INMD.US	InMode Ltd	20260605	13.64	13.69	13.455	13.54	497200	13.54	down	up	incorrect
INN.US	PF	20260605	17	17	16.635	16.69	4184	16.69	down	up	incorrect
INNV.US	InnovAge Holding Corp	20260605	7.19	7.505	7.145	7.3	341400	7.3	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260605	1.17	1.17	1.06	1.07	3318700	1.07	down	up	incorrect
INOD.US	Innodata Inc	20260605	116.91	119.2	100.19	101.97	2127500	101.97	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20260605	36.271	36.31	35.92	35.92	1800	35.92	down	down	correct
INSE.US	Inspired Entertainment Inc	20260605	7.73	7.825	7.36	7.47	117700	7.47	down	down	correct
INSG.US	Inseego Corp	20260605	13.9	13.97	11.41	11.42	672800	11.42	down	down	correct
INSM.US	Insmed Incorporated	20260605	103.78	105	92.81	94.22	7956300	94.22	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260605	24.5	24.91	23.7	24.35	854700	24.35	down	down	correct
INTC.US	Intel Corporation	20260605	106.48	106.48	98.33	99.17	145209400	99.17	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260605	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260605	34.11	35	32.36	32.52	55900	32.52	down	down	correct
INTU.US	Intuit Inc	20260605	303.82	307	293.67	296.76	6306300	295.4512	down	down	correct
INTZ.US	Intrusion Inc	20260605	0.78	0.7826	0.7221	0.77	242526	0.77	down	down	correct
INVA.US	Innoviva Inc	20260605	22.46	22.93	22.41	22.52	845400	22.52	up	up	correct
INVE.US	Identiv Inc	20260605	4.25	4.33	3.95	4.01	108000	4.01	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260605	0.745	0.75	0.681	0.696	2494700	0.696	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260605	0.0036	0.0098	0.0031	0.0082	2130515	0.0082	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260605	75.24	75.96	73.81	74.48	1982003	74.48	down	down	correct
IOSP.US	Innospec Inc	20260605	80.6	82.09	80.07	80.68	120300	80.68	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260605	4.5	4.56	4.17	4.23	19690900	4.23	down	down	correct
IPAR.US	Inter Parfums Inc	20260605	88.88	91.57	88.67	91.27	232300	90.5526	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20260605	0.6596	0.68	0.63	0.65	263973	0.65	down	down	correct
IPGP.US	IPG Photonics Corporation	20260605	118.17	118.17	106.26	107.37	430100	107.37	down	down	correct
IPHA.US	Innate Pharma S.A	20260605	1.79	1.827	1.71	1.71	5600	1.71	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260605	2.17	2.178	1.98	2.13	1902400	2.13	down	down	correct
IPW.US	iPower Inc.	20260605	3.24	3.24	2.92	3.04	108200	3.04	down	down	correct
IPWR.US	Ideal Power Inc	20260605	7.16	7.179	5.895	6.03	929600	6.03	down	down	correct
IQ.US	iQIYI Inc	20260605	1.08	1.08	1.04	1.05	5327000	1.05	down	down	correct
IRDM.US	Iridium Communications Inc	20260605	50.65	50.96	45.95	47.36	2747800	47.2099	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260605	59.31	59.31	51.04	54.35	64148700	54.35	down	down	correct
IRIX.US	IRIDEX Corporation	20260605	1.15	1.1771	1.09	1.09	137411	1.09	down	up	incorrect
IRMD.US	IRadimed Corporation	20260605	92.95	95.16	92.71	93.07	115765	93.07	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260605	109	109.59	106.12	108.105	556000	108.105	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260605	3.365	3.47	3.305	3.31	1334361	3.31	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260605	3.11	3.12	3	3.02	55000	3.02	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260605	420	428.46	419.5	422.06	2775600	422.06	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260605	17.79	17.95	16.97	17.3	282700	17.3	down	down	correct
ISTR.US	Investar Holding Corporation	20260605	28.62	29.27	28.56	29.03	284400	28.9135	up	up	correct
ITIC.US	Investors Title Company	20260605	238.95	245	238.95	242.97	20500	242.5295	up	up	correct
ITRI.US	Itron Inc	20260605	80.73	82.4	78.79	80.07	883100	80.07	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260605	64.61	64.99	62.63	63.05	142900	62.5539	down	down	correct
IVA.US	Inventiva S.A	20260605	4.2	4.25	4	4.03	1083100	4.03	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20260605	3.71	3.76	3.6	3.71	90000	3.71
JACK.US	Jack in the Box Inc	20260605	11.64	12.03	11.12	11.32	512000	11.32	down	down	correct
JAGX.US	Jaguar Health Inc	20260605	3.01	3.01	2.7	2.8	135900	2.8	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260605	21.58	21.81	21.5	21.66	23700	21.66	up	up	correct
JAN.US	JanOne Inc	20260605	24.63	25.27	24.47	25.12	2570100	24.9233	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260605	13.76	13.825	13.16	13.36	490600	13.36	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260605	241.95	241.99	236.11	238.57	678000	238.57	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260605	285.37	289.95	279.13	284.95	1146900	284.95	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20260605	4.79	4.88	4.75	4.85	18072900	4.85	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260605	76.04	77.85	75.29	75.41	295500	75.41	down	down	correct
JD.US	JD.com Inc	20260605	29.68	29.7	28.72	28.88	7306800	28.88	down	down	correct
JFIN.US	Jiayin Group Inc	20260605	4.02	4.09	3.8	3.84	138800	3.84	down	down	correct
JFU.US	9F Inc	20260605	2.99	2.99	2.82	2.82	4800	2.82	down	down	correct
JG.US	Aurora Mobile Limited	20260605	5.595	5.595	5.215	5.54	2027	5.54	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20260605	75.05	77.52	74.6	75.42	224100	74.6457	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260605	130.96	132.46	129.25	130.11	1621000	130.11	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260605	45.9	47.14	44.6	44.84	99300	44.518	down	down	correct
JPM.US	PM	20260605	17.13	17.13	17.05	17.12	186155	17.12	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260605	3.43	3.43	3.278	3.42	44700	3.42	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260605	3.96	4.005	3.935	3.96	384300	3.95
JSM.US	Navient Corporation SR NT 6% 121543	20260605	18.36	18.5599	18.2501	18.3	10737	17.9268	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260605	0.481	0.5	0.47	0.493	558800	0.493	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260605	0.0204	0.0204	0.0204	0.0204	1570	0.0204
JVA.US	Coffee Holding Co. Inc	20260605	4.54	4.54	4.21	4.29	75200	4.29	down	down	correct
JWEL.US	Jowell Global Ltd	20260605	2.26	2.26	2.26	2.26	0	2.26
JYNT.US	The Joint Corp	20260605	8.27	8.39	8.1	8.29	90200	8.29	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20260605	1.24	1.24	1.115	1.12	115400	1.12	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260605	2.25	2.3	2.03	2.06	127595	2.06	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20260605	181.26	182.975	175.7	176.9	175852	176.1458	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20260605	26.96	26.97	26.94	26.95	1834300	26.95	down	up	incorrect
KARO.US	Karooooo Ltd	20260605	47.83	47.96	46.06	47.12	57087	46.0353	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260605	0.056	0.0608	0.056	0.0603	1831	0.0603	up	up	correct
KBNT.US	Kubient Inc	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260605	12.26	12.26	11.525	11.69	1295500	11.69	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260605	30.38	30.94	30.21	30.53	9765400	30.3141	up	up	correct
KE.US	Kimball Electronics Inc	20260605	26.2	26.2	24.26	24.43	169495	24.43	down	down	correct
KELYA.US	Kelly Services Inc	20260605	12	12.16	11.71	11.77	308500	11.77	down	down	correct
KELYB.US	Kelly Services Inc	20260605	19.91	19.91	19.22	19.22	1100	19.22	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260605	36.73	37.41	36.73	37.41	1500	37.41	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260605	4.6402	4.7688	4.6401	4.7688	3228	4.7688	up	up	correct
KFRC.US	Kforce Inc	20260605	48.46	48.53	47.39	47.55	131400	47.1688	down	down	correct
KHC.US	The Kraft Heinz Company	20260605	22.28	22.75	22.15	22.58	14563800	22.58	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260605	18.04	18.63	17.813	18.32	93700	18.32	up	up	correct
KINS.US	Kingstone Companies Inc	20260605	15.13	15.65	15.13	15.43	66453	15.43	up	up	correct
KLAC.US	KLA Corporation	20260605	2043.04	2054.96	1927.73	1929.2	18586290	192.92	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20260605	0.0001	0.0001	0.0001	0.0001	1000	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260605	103.9	104.75	97.33	98.16	894100	97.9873	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260605	1.45	1.455	1.38	1.39	240400	1.39	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260605	3.15	3.16	2.79	2.79	225300	2.79	down	down	correct
KMDA.US	Kamada Ltd	20260605	7.33	7.34	7.16	7.17	46800	7.17	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260605	0.77	0.78	0.72	0.73	65400	0.73	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260605	48.98	49.99	48.21	48.42	344500	48.42	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20260605	299.37	306.7	296.25	306.12	267900	306.12	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20260605	34	34.81	30.08	31.05	1450500	31.05	down	down	correct
KOPN.US	Kopin Corporation	20260605	6.08	6.15	5.25	5.46	9817500	5.46	down	down	correct
KOSS.US	Koss Corporation	20260605	4.04	4.08	3.92	3.98	19700	3.98	down	down	correct
KPLT.US	Katapult Holdings Inc	20260605	6.15	6.25	6.15	6.15	26600	6.15
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260605	0.0039	0.0039	0.0039	0.0039	811891	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260605	2.6	2.6	2.46	2.5	15900	2.5	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260605	9.04	9.23	8.85	9.08	262500	9.08	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20260605	21.865	21.865	21.745	21.745	1	21.745	down	down	correct
KRKR.US	36Kr Holdings Inc	20260605	3.41	3.41	3.25	3.318	6900	3.318	down	down	correct
KRMD.US	Repro Med Systems Inc	20260605	4.11	4.208	3.91	3.93	58600	3.93	down	down	correct
KRNT.US	Kornit Digital Ltd	20260605	15.82	16.01	15.11	15.23	220800	15.23	down	down	correct
KRNY.US	Kearny Financial Corp	20260605	8.23	8.37	8.22	8.31	281800	8.31	up	up	correct
KROS.US	Keros Therapeutics Inc	20260605	10.78	10.835	10.24	10.3	163500	10.3	down	down	correct
KRT.US	Karat Packaging Inc	20260605	28.12	28.79	27.785	28.45	80948	28.45	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260605	46	47.63	44.82	45.58	385200	45.58	down	down	correct
KRYS.US	Krystal Biotech Inc	20260605	305.34	312.81	300.02	301	264400	301	down	up	incorrect
KTCC.US	Key Tronic Corporation	20260605	3.96	3.97	3.68	3.73	52700	3.73	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260605	61.64	62.1	57.5	58.52	3512200	58.52	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260605	0.62	0.62	0.58	0.585	390000	0.585	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260605	0.0109	0.0109	0.0109	0.0109	47360	0.0109
KURA.US	Kura Oncology Inc	20260605	8.76	9.21	8.555	8.74	3225817	8.74	down	down	correct
KVHI.US	KVH Industries Inc	20260605	8.32	8.39	7.52	7.52	167300	7.52	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260605	5.98	6.346	5.53	5.53	101600	5.53	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260605	74.36	75.385	72.77	74.13	639400	74.13	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260605	11.4	11.5	10.59	10.99	201000	10.99	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260605	0.17	0.17	0.155	0.165	346032	0.165	down	down	correct
LAKE.US	Lakeland Industries Inc	20260605	9.81	10.17	9.13	9.28	59100	9.28	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260605	150.26	152.16	150.07	151.42	363100	149.8517	up	up	correct
LAND.US	Gladstone Land Corporation	20260605	9.32	9.3899	9.27	9.27	488041	9.1687	down	down	correct
LANDO.US	Gladstone Land Corporation	20260605	20.684	20.81	20.675	20.76	9829	20.5111	up	up	correct
LARAX.US	LARAX	20260605	8.28	8.28	8.28	8.28	0	8.222
LARK.US	Landmark Bancorp Inc	20260605	28.49	28.71	28.49	28.56	9600	28.56	up	up	correct
LASR.US	nLIGHT Inc	20260605	71.05	72.378	65	65.85	1166500	65.85	down	down	correct
LAUR.US	Laureate Education Inc	20260605	33.68	34.23	33.63	33.82	723700	33.82	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260605	30.28	31.31	29.85	30.88	199996	30.88	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260605	30.7	31.43	29.915	30.91	1633000	30.91	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260605	21.7	21.795	21.55	21.75	4500	21.317	up	up	correct
LBTYA.US	Liberty Global plc	20260605	11.67	11.86	11.455	11.76	1713468	11.76	up	up	correct
LBTYB.US	Liberty Global plc	20260605	12.27	14	12.27	14	800	14	up	up	correct
LBTYK.US	Liberty Global plc	20260605	11.25	11.405	11.075	11.33	1180886	11.33	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260605	32.89	32.97	32.372	32.372	29700	32.372	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260605	5.66	5.7	5.09	5.115	24594500	5.115	down	down	correct
LCNB.US	LCNB Corp	20260605	16.54	17	16.25	16.82	13400	16.82	up	up	correct
LCRDX.US	LCRDX	20260605	8.29	8.29	8.29	8.29	0	8.2269
LCRUX.US	LCRUX	20260605	8.29	8.29	8.29	8.29	0	8.2319
LCUT.US	Lifetime Brands Inc	20260605	9.37	9.49	8.73	8.91	141000	8.91	down	down	correct
LE.US	Lands' End Inc	20260605	11.08	11.21	10.6	10.66	119700	10.66	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260605	263.08	264.35	260.24	262.13	199200	261.346	down	down	correct
LEDS.US	SemiLEDs Corporation	20260605	1.91	2.04	1.71	1.84	23611	1.84	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260605	10.96	11.13	10.31	10.36	49893	10.36	down	down	correct
LEGH.US	Legacy Housing Corporation	20260605	23.48	24.08	23.19	23.83	95000	23.83	up	up	correct
LEGN.US	Legend Biotech Corporation	20260605	34.29	34.864	32.59	32.62	2484500	32.62	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260605	92.2	92.2	92.2	92.2	0	91.7404
LESL.US	Leslie's Inc	20260605	5.09	5.38	4.56	4.63	348338	4.63	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20260605	0.67	0.67	0.637	0.637	54900	0.637	down	down	correct
LFMD.US	LifeMD Inc	20260605	4.85	5.09	4.69	4.89	1247200	4.89	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260605	23.6	23.6	23.6	23.6	200	23.0406
LFST.US	LifeStance Health Group Inc. Common Stock	20260605	7.56	7.635	7.36	7.41	1924000	7.41	down	down	correct
LFUS.US	Littelfuse Inc	20260605	467.76	471.5	455.99	457.34	242700	457.34	down	down	correct
LFVN.US	LifeVantage Corporation	20260605	9.06	10.05	8.8	9.97	969800	9.97	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260605	0.793	0.796	0.72	0.746	14889	6.714	down	down	correct
LGIH.US	LGI Homes Inc	20260605	50.51	51.29	49.86	50.35	344600	50.35	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260605	235.75	240.53	235.65	237	174900	237	up	up	correct
LGO.US	Largo Resources Ltd	20260605	0.94	0.94	0.83	0.86	1303000	0.86	down	down	correct
LGVN.US	Longeveron Inc	20260605	0.8	0.8	0.72	0.73	306300	0.73	down	down	correct
LI.US	Li Auto Inc	20260605	14.5	14.544	14.06	14.2	4892400	14.2	down	down	correct
LIDR.US	Aeye Inc	20260605	1.93	1.94	1.77	1.8	1396236	1.8	down	down	correct
LIDRW.US	AEye Inc	20260605	0.028	0.028	0.028	0.028	0	0.028
LIFE.US	aTyr Pharma Inc	20260605	17.01	18.21	16.55	16.82	265700	16.82	down	down	correct
LILA.US	Liberty Latin America Ltd	20260605	7.487	7.6569	7.417	7.557	519560	5.1338	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260605	7.557	7.7169	7.467	7.607	1090960	5.1678	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260605	50.6	50.98	47.8	47.99	593300	47.99	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260605	22.1	22.32	21.31	21.66	428000	21.66	down	up	incorrect
LINK.US	Interlink Electronics Inc	20260605	5.21	5.21	4.688	4.91	36700	4.91	down	down	correct
LIQT.US	LiqTech International Inc	20260605	0.98	1	0.77	0.88	1578400	0.88	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20260605	912.62	974	853.1	863.66	7543900	863.66	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20260605	9.58	9.63	9.01	9.01	10100	9.01	down	down	correct
LIVN.US	LivaNova PLC	20260605	73.64	74.625	72.07	72.36	412900	72.36	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260605	6.83	7.48	6.69	7	149800	7	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260605	59.19	60.59	59.19	59.99	161900	59.4796	up	up	correct
LKQ.US	LKQ Corporation	20260605	25.26	25.43	24.96	25.22	2101100	25.22	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260605	93.57	95.34	93.34	94.48	244100	94.48	up	up	correct
LMB.US	Limbach Holdings Inc	20260605	84.92	85.388	79.26	80.25	336087	80.25	down	down	correct
LMFA.US	LM Funding America Inc	20260605	0.234	0.234	0.215	0.22	8960	5.5	down	down	correct
LMNR.US	Limoneira Company	20260605	11.91	12.48	11.74	11.83	143700	11.83	down	down	correct
LNSR.US	LENSAR Inc	20260605	5.56	5.73	5.5	5.6	47377	5.6	up	up	correct
LNT.US	Alliant Energy Corporation	20260605	71.56	73.24	71.55	72.87	2776100	72.87	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260605	102.57	104	100.61	100.98	746200	100.98	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260605	4.215	4.28	4.215	4.24	15967	4.1406	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260605	37.62	37.8	37.325	37.41	183500	37.41	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260605	13.95	14.14	13.8	13.82	185600	13.82	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260605	9.06	9.3	8.98	9.15	275100	9.15	up	up	correct
LOGI.US	Logitech International S.A	20260605	115.94	115.97	112.38	112.93	912500	112.93	down	down	correct
LOOP.US	Loop Industries Inc	20260605	1.27	1.286	1.16	1.19	45300	1.19	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20260605	151.93	153.99	150.99	152.57	281600	152.57	up	up	correct
LOVE.US	The Lovesac Company	20260605	16.35	16.425	15.67	15.73	112300	15.73	down	down	correct
LPCN.US	Lipocine Inc	20260605	2.2	2.2	2.05	2.05	87600	2.05	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260605	291.93	292.52	286.52	288.49	1132800	288.49	down	down	correct
LPRO.US	Open Lending Corporation	20260605	2.21	2.27	1.995	2.11	1637900	2.11	down	down	correct
LPSN.US	LivePerson Inc	20260605	2.23	2.27	2.09	2.1	88800	2.1	down	down	correct
LPTH.US	LightPath Technologies Inc	20260605	16.65	16.91	14.79	14.93	4736600	14.93	down	down	correct
LQDA.US	Liquidia Corporation	20260605	62.76	65.99	61.39	61.85	1704200	61.85	down	down	correct
LQDT.US	Liquidity Services Inc	20260605	36.93	37.39	36.83	37.23	98600	37.23	up	up	correct
LRCX.US	Lam Research Corporation	20260605	320.37	323.42	302.74	303.28	13309000	303.0665	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260605	3.25	3.26	3.12	3.17	1239200	3.17	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260605	15.78	15.88	15.7	15.84	3100	15.84	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260605	146.1	146.99	133.24	135.57	3057200	135.57	down	down	correct
LSTR.US	Landstar System Inc	20260605	221.18	224.85	216.8	218.06	447600	218.06	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260605	12.59	12.59	12.59	12.59	0	11.7547
LTBR.US	Lightbridge Corporation	20260605	10.84	10.84	9.4	9.42	1912000	9.42	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260605	11.62	11.62	11.62	11.62	0	10.8919
LTCH.US	Latch Inc	20260605	0.16	0.1999	0.16	0.16	4951	0.16
LTIFX.US	LTIFX	20260605	12.79	12.79	12.79	12.79	0	12.0212
LTRN.US	Lantern Pharma Inc	20260605	3.85	3.85	3.5	3.59	249400	3.59	down	down	correct
LTRX.US	Lantronix Inc	20260605	7.25	7.37	6.53	6.56	2268569	6.56	down	down	correct
LTRYW.US	Lottery Com	20260605	0.0094	0.0094	0.0094	0.0094	166263	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260605	1.03	1.03	0.962	0.9672	867746	0.9672	down	down	correct
LULU.US	Lululemon Athletica Inc	20260605	110.43	116.76	109.36	114.23	16205900	114.23	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260605	1.16	1.16	1.16	1.16	600	1.16
LUNG.US	Pulmonx Corporation	20260605	1.62	1.62	1.49	1.53	154000	1.53	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260605	8.6	9.01	7.52	8.6	30500	8.6
LVO.US	LiveOne Inc	20260605	6.48	7.005	5.97	6.02	37500	6.02	down	down	correct
LWAY.US	Lifeway Foods Inc	20260605	23.37	24.01	23.15	23.6	121800	23.6	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20260605	11.7	11.75	10.12	10.14	5509300	10.14	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20260605	2.22	2.22	2.06	2.07	1412600	2.07	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20260605	1.35	1.466	1.3	1.3	22500	1.3	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260605	1.9	1.94	1.87	1.91	1761600	1.91	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260605	12.99	13.51	11.7	11.97	96700	11.97	down	down	correct
LYFT.US	Lyft Inc	20260605	14.07	14.27	13.53	13.65	9359900	13.65	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260605	0.7001	0.71	0.7001	0.7001	1058	0.7001
LYTS.US	LSI Industries Inc	20260605	23.06	23.44	21.97	22.55	594967	22.55	down	down	correct
LZ.US	LegalZoom.com Inc	20260605	5.88	5.96	5.655	5.74	2413700	5.74	down	down	correct
MANH.US	Manhattan Associates Inc	20260605	150.73	152.62	146.78	147.64	493800	147.64	down	down	correct
MAPSW.US	WM Technology Inc	20260605	0.0071	0.0071	0.0071	0.0071	0	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260605	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260605	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260605	388.11	396.65	386.45	392.51	1975900	392.51	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260605	13.39	13.4	11.84	12.32	41247100	12.32	down	down	correct
MARK.US	Remark Holdings Inc	20260605	0.0014	0.0014	0.0014	0.0014	603	0.0014
MARPS.US	Marine Petroleum Trust	20260605	4.9	4.9	4.54	4.54	16900	4.54	down	down	correct
MASI.US	Masimo Corporation	20260605	178.98	179	178.8	178.82	630224	178.82	down	down	correct
MASS.US	908 Devices Inc	20260605	8.59	8.65	7.85	7.93	242200	7.93	down	down	correct
MAT.US	Mattel Inc	20260605	14.22	14.27	13.95	14.08	3841200	14.08	down	down	correct
MATW.US	Matthews International Corporation	20260605	25.29	25.79	25.05	25.35	211100	25.35	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260605	0.3779	0.4926	0.3521	0.4126	28468	0.4126	up	up	correct
MBIN.US	Merchants Bancorp	20260605	47.5	48.315	47.055	47.51	134600	47.4057	up	up	correct
MBINN.US	Merchants Bancorp	20260605	20.22	20.6	20.22	20.49	2700	20.111	up	up	correct
MBIO.US	Mustang Bio Inc	20260605	0.69	0.779	0.67	0.67	5028500	0.67	down	down	correct
MBOT.US	Microbot Medical Inc	20260605	1.93	1.93	1.821	1.84	877432	1.84	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260605	2.57	2.602	2.37	2.4	225900	2.4	down	down	correct
MBUU.US	Malibu Boats Inc	20260605	27.05	27.69	26.15	26.39	160200	26.39	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260605	52.17	53.26	52.17	52.74	89300	52.74	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260605	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260605	33.48	34.315	33.11	33.78	90200	33.78	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260605	22.31	22.635	21.83	21.97	97300	21.97	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260605	93.57	93.95	87.56	88.34	19736600	88.34	down	down	correct
MCHX.US	Marchex Inc	20260605	1.47	1.55	1.47	1.52	21600	1.52	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260605	7.8	7.8	6.32	6.63	280900	6.63	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260605	121.98	124.18	121.98	122.7	80200	122.7	up	up	correct
MDB.US	MongoDB Inc	20260605	375.09	381	350.11	350.74	1786200	350.74	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260605	494.49	495.18	481.62	486.98	187100	486.98	down	down	correct
MDIA.US	MediaCo Holding Inc	20260605	0.813	0.813	0.71	0.732	1723700	0.732	down	down	correct
MDLZ.US	Mondelez International Inc	20260605	61.15	63.14	61.13	62.04	8567100	61.5243	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260605	11.8	11.8	11.8	11.8	234	11.7313
MDRX.US	Allscripts Healthcare Solutions Inc	20260605	4.53	5.1	4.53	5	27200	5	up	up	correct
MDWD.US	MediWound Ltd	20260605	14.46	14.73	14.11	14.18	64800	14.18	down	down	correct
MDXG.US	MiMedx Group Inc	20260605	3.8	3.88	3.73	3.74	1156700	3.74	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260605	0.61	0.61	0.511	0.566	1011800	0.566	down	down	correct
MEDP.US	Medpace Holdings Inc	20260605	453.53	458	442.95	454.25	190600	454.25	up	up	correct
MELI.US	MercadoLibre Inc	20260605	1630.175	1650.2	1604	1607.8	446452	1607.8	down	down	correct
MEOH.US	Methanex Corporation	20260605	60.59	60.59	57.55	57.62	414200	57.4305	down	up	incorrect
MERC.US	Mercer International Inc	20260605	0.87	0.9	0.84	0.84	278300	0.84	down	down	correct
MESO.US	Mesoblast Limited	20260605	14.73	14.81	13.7	13.95	260700	13.95	down	down	correct
METC.US	Ramaco Resources Inc	20260605	16.84	16.84	15.19	15.65	1940200	15.65	down	down	correct
MFIN.US	Medallion Financial Corp	20260605	9.63	9.695	9.54	9.56	59239	9.56	down	up	incorrect
MGEE.US	MGE Energy Inc	20260605	74.3	76.07	73.85	75.66	315900	75.66	up	down	incorrect
MGNI.US	Magnite Inc	20260605	14.86	15.14	14.63	14.68	2436500	14.68	down	down	correct
MGNX.US	MacroGenics Inc	20260605	4.27	4.29	3.87	3.91	560054	3.91	down	down	correct
MGPI.US	MGP Ingredients Inc	20260605	16.41	16.82	16.36	16.51	122300	16.51	up	up	correct
MGRC.US	McGrath RentCorp	20260605	109.67	110.63	108.04	108.88	146500	108.4347	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260605	9.57	9.69	8.94	9	693700	9	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260605	17.05	17.06	17.05	17.05	4336	17.05
MIDD.US	The Middleby Corporation	20260605	154.9	156.59	151.8	154.93	406400	154.93	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260605	7.69	7.81	6.72	7.11	193002	7.11	down	down	correct
MIND.US	MIND Technology Inc	20260605	6.83	7.03	6.17	6.2	150000	6.2	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260605	92.42	94.045	91.89	93.48	585300	93.48	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260605	1.28	1.28	1.21	1.23	2424400	1.23	down	down	correct
MITK.US	Mitek Systems Inc	20260605	15.8	15.86	14.61	14.89	1481900	14.89	down	down	correct
MKSI.US	MKS Instruments Inc	20260605	315.23	318.88	300.11	301.65	955300	301.65	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260605	16.62	16.625	16.25	16.505	14200	16.505	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260605	120.92	122.27	115.55	116.93	1108200	116.93	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260605	109.13	109.55	103.8	103.89	218100	103.89	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260605	7.5101	7.97	7.2672	7.97	4945	7.97	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260605	11.99	16.44	11.99	14	15058	14	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260605	5.84	5.84	5.69	5.7	1008800	5.7	down	up	incorrect
MLKN.US	MillerKnoll Inc	20260605	14.8	15.11	14.68	14.78	915100	14.78	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260605	2.52	2.65	2.52	2.62	37400	2.62	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260605	63.65	64.53	63.17	64.48	710900	64.48	up	up	correct
MMYT.US	MakeMyTrip Limited	20260605	45.35	45.66	43.88	44.09	362500	44.09	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260605	0.99	0.9999	0.9305	0.9509	54872	0.9509	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260605	87.31	88.75	82.08	85.74	1693700	85.74	down	down	correct
MNKD.US	MannKind Corporation	20260605	3.53	3.53	3.39	3.4	3245400	3.4	down	down	correct
MNOV.US	MediciNova Inc	20260605	1.36	1.36	1.31	1.31	5400	1.31	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260605	60	61	57.7	59.48	193300	59.48	down	down	correct
MNRO.US	Monro Inc	20260605	15.3	15.62	14.53	14.53	1291600	14.53	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260605	23.26	24.05	23.26	23.87	38500	23.87	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260605	25.09	25.1	25.001	25.001	5000	24.5351	down	down	correct
MNST.US	Monster Beverage Corporation	20260605	89	90.39	88.78	89.55	5676600	89.55	up	up	correct
MNTK.US	Montauk Renewables Inc	20260605	1.71	1.73	1.66	1.66	153400	1.66	down	down	correct
MNTS.US	Momentus Inc	20260605	16.898	17.69	14.11	14.91	8031000	14.91	down	down	correct
MNTSW.US	Momentus Inc	20260605	0.0143	0.0143	0.0143	0.0143	459062	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260605	4.03	4.1	4.03	4.1	2100	4.1	up	up	correct
MOMO.US	Momo Inc	20260605	5.71	5.725	5.572	5.61	710300	5.61	down	down	correct
MORN.US	Morningstar Inc	20260605	185.87	187.25	183.85	185.76	428700	185.199	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260605	20.16	20.16	18.53	18.68	60000	18.68	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260605	10.53	11.0065	10.53	10.59	43388	10.59	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20260605	32.48	33.11	32.19	32.86	142702	32.86	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260605	1591.25	1599.99	1473.95	1481.05	1369000	1478.7936	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260605	4	4.07	3.81	3.88	1459325	15.52	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260605	0.57	0.67	0.57	0.57	2036	0.57
MRAM.US	Everspin Technologies Inc	20260605	27	27.21	23.62	23.66	2601600	23.66	down	down	correct
MRBK.US	Meridian Corporation	20260605	18.53	19.04	18.53	18.89	130500	18.89	up	up	correct
MRCY.US	Mercury Systems Inc	20260605	117.37	117.37	108.45	111.27	907900	111.27	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260605	0.315	0.32	0.298	0.313	3541600	0.313	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260605	1.5	1.5	1.42	1.42	52900	1.42	down	down	correct
MRLN.US	Marlin Business Services Corp	20260605	9.19	10.25	8.31	8.6	28534600	8.6	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260605	1.13	1.19	1.12	1.13	46000	1.13
MRNA.US	Moderna Inc	20260605	50.77	51.53	46.38	47.44	6084100	47.44	down	down	correct
MRTN.US	Marten Transport Ltd	20260605	17.78	18	17.72	17.75	734800	17.6901	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260605	4.99	5.13	4.92	5.02	2270100	5.02	up	up	correct
MRVL.US	Marvell Technology Inc	20260605	299.5	300.72	261.39	263.47	93976400	263.405	down	down	correct
MS.US	PO	20260605	16.89	16.91	16.82	16.83	513026	16.5692	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260605	28.38	28.8	28.32	28.53	147800	28.53	up	up	correct
MSEX.US	Middlesex Water Company	20260605	52.77	53.9	52.46	53.37	82900	53.37	up	up	correct
MSFT.US	Microsoft Corporation	20260605	428.34	429.47	414.4	416.67	34782200	416.67	down	down	correct
MSGM.US	Motorsport Games Inc	20260605	4.01	4.279	3.96	4.18	55000	4.18	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260605	124.25	125.3	114.31	120.44	41943500	120.44	down	down	correct
MTC.US	Mmtec Inc	20260605	4.02	4.03	3.45	3.5	125300	3.5	down	down	correct
MTCH.US	Match Group Inc	20260605	34.77	35.24	34.142	34.42	2269300	34.2373	down	down	correct
MTEX.US	Mannatech Incorporated	20260605	5.51	5.7	5.5	5.7	7300	5.7	up	up	correct
MTLS.US	Materialise NV	20260605	6.7	6.73	6.42	6.56	515900	6.56	down	down	correct
MTRX.US	Matrix Service Company	20260605	14.17	14.23	13.55	13.56	224100	13.56	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260605	365	374.65	342.37	345.4	2967900	345.4	down	up	incorrect
MU.US	Micron Technology Inc	20260605	944.4	961.89	864.01	864.01	77250500	863.8772	down	down	correct
MVBF.US	MVB Financial Corp	20260605	27.09	28.2	27.09	27.86	46500	27.86	up	up	correct
MVIS.US	MicroVision Inc	20260605	0.43	0.43	0.39	0.39	7498500	0.39	down	down	correct
MVST.US	Microvast Holdings Inc	20260605	1.36	1.37	1.23	1.25	4431753	1.25	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260605	0.0449	0.0449	0.0449	0.0449	5699	0.0449
MXCT.US	MaxCyte Inc.	20260605	1.22	1.23	1.14	1.14	900700	1.14	down	down	correct
MYFW.US	First Western Financial Inc	20260605	28.84	29.94	28.84	29.18	83400	29.18	up	up	correct
MYGN.US	Myriad Genetics Inc	20260605	4.65	4.72	4.53	4.57	1153300	4.57	down	down	correct
MYPS.US	Playstudios Inc	20260605	0.529	0.6402	0.529	0.61	2328174	0.61	up	up	correct
MYPSW.US	MYPSW	20260605	0.001	0.004	0.001	0.002	48300	0.002	up	up	correct
MYRG.US	MYR Group Inc	20260605	444.44	453.47	436.87	445.66	177300	445.66	up	up	correct
MYSZ.US	My Size Inc	20260605	0.535	0.549	0.51	0.523	49100	0.523	down	down	correct
NAII.US	Natural Alternatives International Inc	20260605	2.5	2.51	2.48	2.5	7400	2.5
NATH.US	Nathan's Famous Inc	20260605	101.54	102.415	101.54	101.84	27168	101.3349	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20260605	19.7	20.15	19.45	19.79	168000	19.79	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260605	2.65	2.67	2.365	2.39	491400	2.39	down	down	correct
NAVI.US	Navient Corporation	20260605	7.63	7.89	7.575	7.81	1318700	7.81	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260605	167.53	168	163.11	163.88	1050100	163.88	down	up	incorrect
NBN.US	Northeast Bank	20260605	120.82	121.69	119.09	119.29	147100	119.29	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20260605	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260605	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260605	46.43	47.07	46.4	46.41	382200	46.41	down	down	correct
NBTX.US	Nanobiotix S.A	20260605	36.44	36.44	34.6	35.46	49645	35.46	down	down	correct
NCMI.US	National CineMedia Inc	20260605	3.55	3.58	3.5	3.55	387400	3.55
NCNA.US	NuCana plc	20260605	2.07	2.072	1.91	1.95	44700	1.95	down	down	correct
NCNO.US	nCino Inc	20260605	15.39	15.67	14.52	14.92	2835600	14.92	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260605	55.49	55.49	51.9	52	38853	52	down	down	correct
NCTY.US	The9 Limited	20260605	4.54	4.93	4.54	4.69	43900	4.69	up	up	correct
NDAQ.US	Nasdaq Inc	20260605	88.88	89.1	86.5	87.28	4355900	86.9681	down	down	correct
NDLS.US	Noodles & Company	20260605	13.07	13.23	12.17	12.3	41000	12.3	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260605	4.21	4.52	4.21	4.23	7400	4.23	up	down	incorrect
NDSN.US	Nordson Corporation	20260605	285.53	285.73	281.72	282.73	317000	281.9312	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260605	24.94	25.25	24.765	25	33382	24.7742	up	up	correct
NEGG.US	Newegg Commerce Inc	20260605	18.24	18.59	16.58	17.34	102400	17.34	down	down	correct
NEO.US	NeoGenomics Inc	20260605	11.24	11.44	10.7	10.9	1047100	10.9	down	down	correct
NEOG.US	Neogen Corporation	20260605	9.1	9.24	8.79	8.9	1495500	8.9	down	down	correct
NEON.US	Neonode Inc	20260605	1.83	1.84	1.67	1.68	142700	1.68	down	down	correct
NEPH.US	Nephros Inc	20260605	3.57	3.67	3.34	3.42	11200	3.42	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260605	4.76	4.98	4.45	4.96	113800	4.96	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260605	25.04	25.04	23.6	23.9	1436300	23.9	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20260605	13.25	13.4999	13.13	13.23	140348	13.0522	down	down	correct
NEXI.US	NexImmune Inc	20260605	0.0001	0.0001	0.0001	0.0001	108	0.0001
NEXT.US	NextDecade Corporation	20260605	8.7	8.79	8.385	8.53	2151380	8.53	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260605	14.26	14.38	14.24	14.35	311400	14.35	up	up	correct
NFE.US	New Fortress Energy Inc	20260605	0.546	0.557	0.5	0.503	5008800	0.503	down	down	correct
NFLX.US	Netflix Inc	20260605	82.33	82.75	81	82.18	43474100	82.18	down	down	correct
NHTC.US	Natural Health Trends Corp	20260605	2.43	2.45	2.31	2.39	33400	2.39	down	down	correct
NICE.US	NICE Ltd	20260605	93.34	95.41	92.2	93.14	651900	93.14	down	down	correct
NICHX.US	NICHX	20260605	25.97	25.97	25.97	25.97	0	25.7751
NIU.US	Niu Technologies	20260605	2.34	2.35	2.24	2.27	450000	2.27	down	down	correct
NKSH.US	National Bankshares Inc	20260605	34.69	35.13	34.5	34.8	22300	34.8	up	up	correct
NKTR.US	Nektar Therapeutics	20260605	59.24	60	56.81	57.32	1033700	57.32	down	down	correct
NKTX.US	Nkarta Inc	20260605	2.76	2.77	2.49	2.51	564000	2.51	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260605	8	8.05	7.82	7.83	301300	7.5784	down	down	correct
NMIH.US	NMI Holdings Inc	20260605	36.32	36.77	36.17	36.55	498700	36.55	up	up	correct
NMRD.US	Nemaura Medical Inc	20260605	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260605	14.45	14.7	14.255	14.61	1245300	14.61	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260605	3.54	3.55	3.37	3.44	20900	3.44	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260605	6.99	6.99	6.99	6.99	0	6.98
NNBR.US	NN Inc	20260605	2.99	3.05	2.81	2.81	669900	2.81	down	down	correct
NNDM.US	Nano Dimension Ltd	20260605	1.63	1.64	1.51	1.56	2938842	1.56	down	down	correct
NNOX.US	Nano	20260605	2.03	2.06	1.9	1.93	1365949	1.93	down	down	correct
NODK.US	NI Holdings Inc	20260605	14.45	15.09	14.37	14.87	20900	14.87	up	down	incorrect
NOTV.US	Inotiv Inc	20260605	0.0854	0.3	0.0837	0.1661	25193439	0.1661	up	down	incorrect
NOVT.US	Novanta Inc	20260605	164.06	164.37	154.18	156.29	755900	156.29	down	down	correct
NPCE.US	NeuroPace Inc	20260605	16.3	16.792	15.68	15.74	134100	15.74	down	down	correct
NRC.US	National Research Corporation	20260605	19.87	20.09	19.045	19.14	152453	18.9909	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20260605	8.2	8.375	7.885	7.97	875300	7.97	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20260605	24.79	25.15	24.71	24.8	92490	24.6438	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260605	15.31	15.575	14.24	14.64	1633000	14.64	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20260605	4.09	4.2761	3.935	4.14	2026031	4.14	up	down	incorrect
NSIT.US	Insight Enterprises Inc	20260605	118.83	120.01	110.27	111.07	532700	111.07	down	down	correct
NSPR.US	InspireMD Inc	20260605	0.94	0.94	0.85	0.88	215300	0.88	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260605	35.54	35.7	34.9	34.96	268400	34.8161	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20260605	16.26	16.51	15.42	15.83	21400	15.83	down	down	correct
NTAP.US	NetApp Inc	20260605	177	177.62	166.72	167.04	3258600	166.5342	down	down	correct
NTCT.US	NetScout Systems Inc	20260605	41.92	41.92	40.18	40.59	1009038	40.59	down	up	incorrect
NTES.US	NetEase Inc	20260605	120.01	120.66	118.8	119.48	1486700	119.48	down	up	incorrect
NTGR.US	NETGEAR Inc	20260605	25.73	25.74	23.73	24.09	483629	24.09	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20260605	7.95	8	7.9	8	8700	8	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260605	14.5	14.79	12.89	13.54	7484300	13.54	down	down	correct
NTNX.US	Nutanix Inc	20260605	54.99	55.39	52.895	53.64	3782700	53.64	down	down	correct
NTRA.US	Natera Inc	20260605	218.19	222.135	214.82	215.31	849100	215.31	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260605	3.6	3.6	3.5	3.58	3923	3.58	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260605	0.9	0.9	0.9	0.9	0	0.9
NTRS.US	Northern Trust Corporation	20260605	172	172.97	169.97	170.47	960100	170.47	down	down	correct
NTRSO.US	Northern Trust Corporation	20260605	18.74	18.838	18.6	18.63	21300	18.3349	down	down	correct
NTWK.US	NetSol Technologies Inc	20260605	4.5	4.6	4.18	4.32	76600	4.32	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260605	93.38	94.075	90.4	90.95	716000	90.95	down	down	correct
NUWE.US	Nuwellis Inc	20260605	0.17	0.21	0.15	0.17	1428591	5.95
NVAX.US	Novavax Inc	20260605	9.97	10.13	9.26	9.49	4583800	9.49	down	down	correct
NVCR.US	NovoCure Limited	20260605	17.6	17.966	17	17.16	2168000	17.16	down	down	correct
NVDA.US	NVIDIA Corporation	20260605	214.53	214.87	204.33	205.1	219655500	205.1	down	down	correct
NVEC.US	NVE Corporation	20260605	106.35	106.35	101.23	102.11	210800	102.11	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260605	501.82	505.82	474.79	475.76	970500	475.76	down	down	correct
NVNO.US	enVVeno Medical Corp	20260605	10.69	10.69	10.21	10.21	3300	10.21	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260605	0.0006	0.009	0.0006	0.009	10906	0.009	up	down	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260605	29.115	29.4	24.38	25.08	36737800	25.08	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20260605	0.372	0.372	0.32	0.3365	18059	6.057	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260605	14.17	14.275	14.15	14.19	925252	14.19	up	up	correct
NWE.US	NorthWestern Corporation	20260605	70.19	71.13	69.765	70.47	405437	69.8055	up	up	correct
NWFL.US	Norwood Financial Corp	20260605	30.13	31.19	30.13	30.79	18500	30.4764	up	up	correct
NWL.US	Newell Brands Inc	20260605	3.84	3.94	3.66	3.72	15823000	3.72	down	down	correct
NWPX.US	Northwest Pipe Company	20260605	121.77	122.69	117.21	117.76	96700	117.76	down	down	correct
NWS.US	News Corporation	20260605	30.89	31.275	30.745	31.19	925987	31.19	up	up	correct
NWSA.US	News Corporation	20260605	26.94	27.28	26.89	27.26	3633700	27.26	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260605	312.51	314.24	295.89	295.96	8438100	294.9595	down	down	correct
NXST.US	Nexstar Media Group Inc	20260605	181.29	182.73	179.06	182.02	207200	182.02	up	up	correct
NXTC.US	NextCure Inc	20260605	3.22	3.29	2.91	2.95	106900	2.95	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20260605	1.73	1.73	1.31	1.45	2469600	1.45	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260605	34.03	35.13	33.9	34.88	84500	34.88	up	up	correct
OCC.US	Optical Cable Corporation	20260605	13.88	13.88	11.8	12.3	454500	12.3	down	down	correct
OCCI.US	OFS Credit Company Inc	20260605	3.29	3.32	3.23	3.23	106500	3.1159	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260605	17.83	18.365	17.83	18.14	1483867	18.14	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260605	1.83	1.83	1.64	1.7	65700	1.7	down	down	correct
OCGN.US	Ocugen Inc	20260605	1.37	1.37	1.28	1.28	5284300	1.28	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260605	12.2	12.23	11.85	11.92	485800	11.5859	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260605	8.825	8.88	8.165	8.25	1348700	8.25	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260605	245.52	249.14	241.01	242.57	2123500	242.57	down	down	correct
OESX.US	Orion Energy Systems Inc	20260605	9.37	9.63	9	9.52	47330	9.52	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20260605	18.75	18.75	18.75	18.75	0	18.75
OFIX.US	Orthofix Medical Inc	20260605	10.33	10.58	10.2	10.29	324761	10.29	down	up	incorrect
OFLX.US	Omega Flex Inc	20260605	30	30.92	29.74	30.15	38800	29.8128	up	up	correct
OFS.US	OFS Capital Corporation	20260605	3.51	3.527	3.39	3.4	61775	3.2529	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260605	23.53	23.56	23.52	23.52	800	23.2167	down	down	correct
OGI.US	OrganiGram Holdings Inc	20260605	1.07	1.1	1.06	1.06	688700	1.06	down	down	correct
OKTA.US	Okta Inc	20260605	122.19	123.991	117.58	118.72	4017700	118.72	down	down	correct
OLB.US	The OLB Group Inc	20260605	0.4554	0.456	0.4287	0.456	249100	0.456	up	up	correct
OLED.US	Universal Display Corporation	20260605	88.85	89.2066	85.76	86.11	642359	85.6469	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260605	75.49	77.82	74.99	76.7	3380000	76.7	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260605	10.6	10.75	10.02	10.31	2519700	10.31	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260605	2.03	2.04	2.03	2.04	3910000	2.04	up	up	correct
OM.US	Outset Medical Inc	20260605	4.63	4.84	4.56	4.58	128600	4.58	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260605	100.02	100.82	96.96	97.01	54300	97.01	down	down	correct
OMCL.US	Omnicell Inc	20260605	43.6	44.53	42.98	43	337300	43	down	down	correct
OMER.US	Omeros Corporation	20260605	10.24	10.26	9.75	9.79	1717300	9.79	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260605	1.09	1.09	0.962	0.981	1175400	0.981	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260605	0.112	0.112	0.112	0.112	0	0.112
ON.US	ON Semiconductor Corporation	20260605	126.18	126.31	116.72	117.26	19056600	117.26	down	down	correct
ONB.US	Old National Bancorp	20260605	23.87	24.11	23.72	23.96	3084700	23.96	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260605	0.86	0.86	0.83	0.84	1052600	0.84	down	down	correct
ONDS.US	Ondas Holdings Inc	20260605	11.42	11.66	10.33	10.43	63881400	10.43	down	down	correct
ONEW.US	OneWater Marine Inc	20260605	10.8	11.17	10.15	10.18	91800	10.18	down	down	correct
OPBK.US	OP Bancorp	20260605	14.03	14.255	14.01	14.11	21071	14.11	up	up	correct
OPCH.US	Option Care Health Inc	20260605	20.25	20.83	20.2	20.51	2646500	20.51	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260605	4.85	4.852	4.38	4.42	36627600	4.42	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20260605	5.44	5.54	5.44	5.5	12700	5.5	up	up	correct
OPK.US	OPKO Health Inc	20260605	1.47	1.55	1.43	1.44	3947919	1.44	down	down	correct
OPRA.US	Opera Limited	20260605	18.58	18.7	17.97	18.17	320772	17.8162	down	down	correct
OPRT.US	Oportun Financial Corporation	20260605	4.83	4.9	4.725	4.75	180100	4.75	down	down	correct
OPRX.US	OptimizeRx Corporation	20260605	5.33	5.42	5.06	5.11	226100	5.11	down	down	correct
ORGN.US	Origin Materials Inc	20260605	1.37	1.37	1.29	1.31	91100	1.31	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260605	0.0032	0.0032	0.0032	0.0032	109473	0.0032
ORGO.US	Organogenesis Holdings Inc	20260605	2.45	2.509	2.41	2.42	673600	2.42	down	down	correct
ORGS.US	Orgenesis Inc	20260605	0.495	0.495	0.495	0.495	135	0.495
ORIC.US	ORIC Pharmaceuticals Inc	20260605	8	8.12	7.48	7.5	1246105	7.5	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260605	89.26	90.57	88.83	90.33	11549800	90.33	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260605	3.81	3.81	3.6535	3.71	99765	3.71	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260605	37.46	37.99	37.42	37.69	80800	37.69	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260605	21.42	21.76	21.42	21.56	226800	21.56	up	up	correct
OSIS.US	OSI Systems Inc	20260605	211.1	213.55	197.27	197.73	230000	197.73	down	down	correct
OSPN.US	OneSpan Inc	20260605	14.7	14.7	14.07	14.15	572100	14.15	down	down	correct
OSS.US	One Stop Systems Inc	20260605	18.25	18.28	16.2	16.89	2233200	16.89	down	down	correct
OSUR.US	OraSure Technologies Inc	20260605	4.17	4.22	4.01	4.04	554800	4.04	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260605	23.98	24.21	23.92	24.07	378500	24.07	up	up	correct
OTEX.US	Open Text Corporation	20260605	23.32	23.54	22.81	23.12	1384600	23.12	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260605	0.78	0.848	0.732	0.777	12110700	0.777	down	down	correct
OTLY.US	Oatly Group AB	20260605	8.51	8.62	8.1	8.19	196700	8.19	down	down	correct
OTTR.US	Otter Tail Corporation	20260605	86.76	87.76	86.65	86.77	154400	86.77	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260605	48.42	49.07	48.11	48.15	39600	47.8644	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260605	2.46	2.46	2.36	2.4	1410900	2.4	down	down	correct
OVLY.US	Oak Valley Bancorp	20260605	33.74	34.74	33.69	34.21	133900	34.21	up	up	correct
OWSCX.US	OWSCX	20260605	19.32	19.32	19.32	19.32	0	18.8709
OXBR.US	Oxbridge Re Holdings Limited	20260605	0.8902	0.9199	0.8902	0.9198	5201	0.9198	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260605	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260605	9.81	9.86	9.62	9.64	1057600	9.2226	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260605	24.625	24.73	24.625	24.646	8300	24.2234	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20260605	25.44	25.48	25.36	25.4	3530	25.0532	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20260605	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260605	1.37	1.38	1.25	1.25	2341000	1.1902	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260605	24.21	24.21	24.21	24.21	200	23.8676
OZK.US	Bank OZK	20260605	49.19	49.85	48.93	49.6	1199500	49.1301	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260605	16.3	16.35	16.21	16.27	19600	16.27	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260605	22.83	22.87	22.54	22.6	2676400	22.6	down	down	correct
PAAS.US	Pan American Silver Corp	20260605	51.55	51.93	47.14	47.58	8015400	47.58	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260605	1.6	1.62	1.39	1.45	6483700	1.45	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260605	24.77	24.77	24.44	24.46	1695200	24.46	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260605	33.04	33.99	32.42	32.43	271521	32.43	down	down	correct
PALI.US	Palisade Bio Inc	20260605	1.93	1.94	1.66	1.74	4319500	1.74	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260605	7.25	7.37	7.2	7.21	329300	7.21	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260605	278.99	280.64	269.4	272.05	7795500	272.05	down	down	correct
PASG.US	Passage Bio Inc	20260605	5.928	5.928	5.62	5.62	34800	5.62	down	down	correct
PATK.US	Patrick Industries Inc	20260605	86.59	87.06	84.43	85.12	315200	85.12	down	down	correct
PAVM.US	PAVmed Inc	20260605	5.64	5.72	5.45	5.45	5400	5.45	down	down	correct
PAX.US	Patria Investments Limited	20260605	11.41	11.53	11.045	11.15	753300	11.15	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260605	5.13	5.16	4.93	5.04	3423900	5.04	down	down	correct
PAYS.US	PaySign Inc	20260605	6.98	7.15	6.71	6.79	553500	6.79	down	down	correct
PAYX.US	Paychex Inc	20260605	99.74	101.33	99.69	100.53	2410100	100.53	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260605	16.05	16.43	16.05	16.2	14900	16.2	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260605	13.9996	13.9996	13.865	13.865	3413	13.7791	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20260605	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260605	6.99	7.08	6.92	7.03	172100	7.03	up	down	incorrect
PCAR.US	PACCAR Inc	20260605	117.62	118.73	116.19	116.68	3675400	116.68	down	up	incorrect
PCB.US	PCB Bancorp	20260605	24.87	25.43	24.85	25.2	36438	25.2	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260605	22.92	23.37	22.58	22.75	402700	22.75	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260605	2.7	2.75	2.445	2.52	32100	2.52	down	down	correct
PCT.US	PureCycle Technologies Inc	20260605	13.66	13.81	12.195	12.515	5588200	12.515	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260605	15.49	15.49	15.49	15.49	0	15.49
PCTTW.US	PureCycle Technologies Inc	20260605	0.485	0.485	0.485	0.485	312	0.485
PCTY.US	Paylocity Holding Corporation	20260605	114.17	115.68	112	113.46	646100	113.46	down	down	correct
PCVX.US	Vaxcyte Inc	20260605	48.7	49.19	47.23	47.36	1106300	47.36	down	down	correct
PCYO.US	Pure Cycle Corporation	20260605	10.25	10.85	10.215	10.48	72000	10.48	up	up	correct
PDD.US	Pinduoduo Inc	20260605	85.17	86.6	84.97	85.07	7418500	85.07	down	down	correct
PDEX.US	Pro	20260605	66.47	67.775	65.21	65.21	67026	65.21	down	down	correct
PDFS.US	PDF Solutions Inc	20260605	54.25	54.705	50.97	51.45	611040	51.45	down	down	correct
PDLB.US	PDL Community Bancorp	20260605	18.81	19.14	18.28	19	125800	19	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260605	1.2	1.25	1.01	1.02	1606600	1.02	down	down	correct
PDSKX.US	PDSKX	20260605	28.39	28.39	28.39	28.39	0	28.1972
PDSRX.US	PDSRX	20260605	28.12	28.12	28.12	28.12	0	27.9392
PDSYX.US	PDSYX	20260605	28.82	28.82	28.82	28.82	0	28.6268
PEB.US	PH	20260605	18	18.17	18	18.17	10351	17.8192	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260605	42.24	43.37	42.21	43.08	45075	43.08	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260605	35.01	35.45	35.01	35.14	163200	35.14	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260605	39.35	40.48	39.35	40.31	948900	40.1035	up	up	correct
PEGA.US	Pegasystems Inc	20260605	35.2	35.77	34.08	34.71	1499200	34.6753	down	down	correct
PENN.US	Penn National Gaming Inc	20260605	19.83	20	19.2	19.23	2982200	19.23	down	down	correct
PEP.US	PepsiCo Inc	20260605	141.56	144.34	141.21	141.92	13228700	141.92	up	up	correct
PERI.US	Perion Network Ltd	20260605	8.13	8.24	7.85	7.88	406000	7.88	down	down	correct
PESI.US	Perma	20260605	10.07	10.08	9.48	9.63	158500	9.63	down	down	correct
PETS.US	PetMed Express Inc	20260605	1.81	1.81	1.62	1.68	570900	1.68	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260605	0.75	0.75	0.7	0.73	5575	0.73	down	down	correct
PETZ.US	TDH Holdings Inc	20260605	1.15	1.18	1.113	1.18	8500	1.18	up	up	correct
PFALX.US	PFALX	20260605	6.82	6.82	6.82	6.82	0	6.7675
PFBC.US	Preferred Bank	20260605	96.03	98.39	95.64	97.23	88200	96.5066	up	up	correct
PFFLX.US	PFFLX	20260605	6.82	6.82	6.82	6.82	0	6.7685
PFG.US	Principal Financial Group Inc	20260605	103.39	105.56	103.39	105.22	1421200	105.22	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260605	59.34	60.98	57.93	60.12	65900	60.12	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20260605	8.25	8.31	8.05	8.09	1100700	7.9127	down	down	correct
PFX.US	Phenixfin Corporation	20260605	45.47	45.5	44.3992	45.5	142	45.5	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260605	23.91	23.91	23.91	23.91	1100	23.5753
PGC.US	Peapack	20260605	43.88	44.6	43.85	44.22	96800	44.22	up	up	correct
PGEN.US	Precigen Inc	20260605	3.84	3.88	3.53	3.58	5330700	3.58	down	down	correct
PGNY.US	Progyny Inc	20260605	25.47	26.09	25.185	25.86	1229200	25.86	up	up	correct
PHAR.US	Pharming Group NV	20260605	12.85	13.2	11.96	12.541	10800	12.541	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260605	9.86	10.205	9.77	10.13	1157000	10.13	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260605	1.11	1.13	1.05	1.06	126400	1.06	down	down	correct
PHUN.US	Phunware Inc	20260605	2	2.022	1.93	1.97	199300	1.97	down	down	correct
PHVS.US	Pharvaris N.V	20260605	31.52	31.86	30.58	31.09	775069	31.09	down	down	correct
PI.US	Impinj Inc	20260605	132.59	133.735	120.86	120.93	567800	120.93	down	down	correct
PIIVX.US	PIIVX	20260605	51.2	51.2	51.2	51.2	0	51.2
PKBK.US	Parke Bancorp Inc	20260605	30.67	31.425	30.6	31.19	50701	31.0058	up	up	correct
PKOH.US	Park	20260605	33.16	33.23	31.8	32.01	53300	32.01	down	up	incorrect
PLAB.US	Photronics Inc	20260605	30.43	31.04	28.87	29.15	2418200	29.15	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260605	11.3	11.77	10.87	11.2	1661400	11.2	down	down	correct
PLBC.US	Plumas Bancorp	20260605	53.78	54.9	53.78	54.18	148900	54.18	up	up	correct
PLBY.US	PLBY Group Inc	20260605	1.3	1.33	1.25	1.3	653829	1.3
PLCE.US	The Children's Place Inc	20260605	3.52	3.63	3.46	3.52	226100	3.52
PLMR.US	Palomar Holdings Inc	20260605	104.54	110.005	104.3	108.51	241400	108.51	up	up	correct
PLPC.US	Preformed Line Products Company	20260605	373.97	379.53	359.82	363.02	133200	362.8343	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260605	1.16	1.18	1.13	1.15	409113	1.15	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20260605	26.13	26.635	24.85	25.33	315300	25.33	down	down	correct
PLTK.US	Playtika Holding Corp	20260605	3.17	3.195	3.09	3.09	1352600	3.09	down	down	correct
PLUG.US	Plug Power Inc	20260605	3.5	3.5	3.15	3.22	79379800	3.22	down	up	incorrect
PLUS.US	ePlus inc	20260605	80.9	83.08	80.9	82.32	184500	82.0503	up	up	correct
PLXS.US	Plexus Corp	20260605	279.43	284	270.63	273.01	263900	273.01	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260605	0.73	0.7405	0.6672	0.7	196400	0.7	down	down	correct
PMFLX.US	PMFLX	20260605	10.11	10.11	10.11	10.11	0	10.0743
PMT.US	PC	20260605	18.24	18.24	18	18.125	40550	18.125	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260605	17.6	18.1	17.03	17.05	59200	17.05	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260605	1.18	1.18	1.12	1.12	319600	1.12	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260605	1.05	1.08	1.04	1.05	171300	1.05
PNFP.US	Pinnacle Financial Partners Inc	20260605	96.34	97.42	95.53	96.31	1050988	96.31	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260605	4.02	4.03	3.81	3.86	766500	3.7746	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20260605	184.49	188.56	182.47	183.6	26900	183.6	down	down	correct
PNTG.US	The Pennant Group Inc	20260605	30.53	32.27	29.66	31.71	236700	31.71	up	up	correct
PODD.US	Insulet Corporation	20260605	149.23	154.71	149.21	153.22	2307300	153.22	up	up	correct
POLA.US	Polar Power Inc	20260605	2.13	2.155	1.8	1.88	182503	1.88	down	down	correct
POOL.US	Pool Corporation	20260605	183.46	188.53	183.46	185.52	1308800	185.52	up	up	correct
POW.US	Powered Brands	20260605	30.09	30.22	28.855	28.99	46300	28.99	down	down	correct
POWI.US	Power Integrations Inc	20260605	82.49	83.06	76.46	77.02	1461100	77.02	down	down	correct
POWL.US	Powell Industries Inc	20260605	291.25	298.2	281.88	284.87	473000	284.87	down	down	correct
POWW.US	AMMO Inc	20260605	2.01	2.02	1.98	1.99	377800	1.99	down	down	correct
POWWP.US	AMMO Inc	20260605	23.713	24.11	23.713	24.11	600	24.11	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20260605	2.86	2.97	2.81	2.97	8400	2.97	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20260605	29.13	30.3	29.02	29.88	1962700	29.88	up	up	correct
PPIH.US	Perma	20260605	32.65	32.77	30.99	31.15	56100	31.15	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260605	4.79	4.79	4.19	4.2	214391	4.2	down	down	correct
PPTA.US	Midas Gold Corp.	20260605	24.212	24.29	22.229	22.65	3630200	22.65	down	down	correct
PRAA.US	PRA Group Inc	20260605	15.09	16.04	15.07	16.01	582100	16.01	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260605	264.18	271.399	252.46	254	617700	254	down	down	correct
PRCH.US	Porch Group Inc	20260605	9.57	9.805	9.22	9.26	1346900	9.26	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260605	27.04	27.89	26.59	27.83	1059400	27.83	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260605	34.17	34.8	34.03	34.27	412300	34.27	up	up	correct
PRFX.US	PainReform Ltd	20260605	1.7	1.74	1.51	1.59	333285	1.59	down	down	correct
PRGS.US	Progress Software Corporation	20260605	31.9	32.34	30.99	31.36	532700	31.36	down	down	correct
PRIM.US	Primoris Services Corporation	20260605	127.22	130	121.79	121.84	1722677	121.7398	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260605	50.24	50.24	50.24	50.24	0	50.24
PRLD.US	Prelude Therapeutics Incorporated	20260605	4.05	4.06	3.742	3.81	220900	3.81	down	down	correct
PRLVX.US	PRLVX	20260605	49.23	49.23	49.23	49.23	0	49.23
PROF.US	Profound Medical Corp	20260605	6.81	7	6.62	6.66	107700	6.66	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260605	16.44	17.15	16.44	16.92	12900	16.92	up	up	correct
PRPH.US	ProPhase Labs Inc	20260605	0.105	0.1125	0.09	0.11	68472	0.11	up	up	correct
PRPL.US	Purple Innovation Inc	20260605	0.39	0.395	0.3648	0.3937	15251	9.8425	up	up	correct
PRPO.US	Precipio Inc	20260605	23.49	23.925	22.87	23.49	22900	23.49
PRQR.US	ProQR Therapeutics N.V	20260605	1.53	1.5471	1.48	1.5	449739	1.5	down	down	correct
PRTA.US	Prothena Corporation plc	20260605	9.25	9.38	8.63	8.79	656306	8.79	down	down	correct
PRTC.US	PureTech Health plc	20260605	16.8	16.862	16.8	16.862	451	16.862	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260605	6.07	6.1	5.72	5.82	242000	5.82	down	down	correct
PRTS.US	CarParts.com Inc	20260605	6.28	6.34	5.855	5.98	43038	5.98	down	down	correct
PRVA.US	Privia Health Group Inc	20260605	21.65	21.95	21.51	21.63	910700	21.63	down	down	correct
PSA.US	PQ	20260605	15.21	15.29	15.21	15.23	14259	14.985	up	up	correct
PSEC.US	Prospect Capital Corporation	20260605	2.26	2.28	2.23	2.23	4879400	2.1956	down	down	correct
PSHG.US	Performance Shipping Inc	20260605	1.73	1.8	1.73	1.8	99100	1.8	up	up	correct
PSMT.US	PriceSmart Inc	20260605	173.26	177.45	172.54	173.97	432000	173.97	up	up	correct
PSNL.US	Personalis Inc	20260605	11.75	11.95	10.38	10.75	4148800	10.75	down	down	correct
PSTV.US	Plus Therapeutics Inc	20260605	5.6	5.62	5.17	5.41	120100	5.41	down	down	correct
PTC.US	PTC Inc	20260605	140.99	141.5	136.75	137	1111200	137	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260605	70.78	72.97	69.915	70.97	937100	70.97	up	up	correct
PTEN.US	Patterson	20260605	12.4	12.4	11.47	11.51	10355400	11.51	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260605	103.14	103.29	96.38	97.38	887400	97.38	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260605	0.5	0.5	0.5	0.5	503	0.5
PTLO.US	Portillo's Inc. Class A Common Stock	20260605	3.84	3.99	3.825	3.99	2228500	3.99	up	up	correct
PTON.US	Peloton Interactive Inc	20260605	6.14	6.17	5.76	5.77	13147400	5.77	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260605	0.007	0.007	0.006	0.006	24700	0.006	down	down	correct
PUBM.US	PubMatic Inc	20260605	11.89	12.05	11.51	11.54	558600	11.54	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260605	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260605	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260605	1.3	1.35	1.3	1.33	32200	1.33	up	up	correct
PWP.US	Perella Weinberg Partners	20260605	15.62	15.685	15.04	15.48	1375600	15.48	down	down	correct
PXLW.US	Pixelworks Inc	20260605	6.63	6.73	6.31	6.39	57500	6.39	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20260605	4.77	4.77	4.29	4.62	33700	4.62	down	up	incorrect
PYPD.US	PolyPid Ltd	20260605	4.9	4.94	4.5	4.5	215100	4.5	down	down	correct
PYPL.US	PayPal Holdings Inc	20260605	41.89	42.401	41.07	41.29	23894900	41.29	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260605	1.71	1.87	1.62	1.78	845000	1.78	up	up	correct
PZZA.US	Papa John's International Inc	20260605	32.44	33.03	31.54	31.92	710900	31.92	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260605	237.65	238.44	215	215.94	24189200	215.94	down	down	correct
QCRH.US	QCR Holdings Inc	20260605	92.88	94.235	92.5	93.54	73505	93.441	up	up	correct
QDEL.US	Quidel Corporation	20260605	15.31	15.48	13.73	14.33	1439700	14.33	down	down	correct
QFIN.US	360 DigiTech Inc	20260605	15.33	15.45	14.23	14.53	1480900	14.53	down	down	correct
QH.US	Quhuo Limited	20260605	3.685	3.685	3.24	3.39	26600	3.39	down	down	correct
QLYS.US	Qualys Inc	20260605	112.02	113.1	107.1	109.9	589300	109.9	down	down	correct
QMCO.US	Quantum Corporation	20260605	15.23	15.74	12.15	12.7	2645600	12.7	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260605	4.51	4.69	4.32	4.49	20200	4.49	down	down	correct
QNST.US	QuinStreet Inc	20260605	12.02	12.27	11.915	11.95	701979	11.95	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260605	30.89	30.89	30.12	30.17	104200	29.4501	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260605	1.39	1.39	1.25	1.26	29500	1.26	down	down	correct
QRVO.US	Qorvo Inc	20260605	102.82	102.82	97.61	98.28	1004200	98.28	down	down	correct
QSI.US	Quantum	20260605	1.25	1.25	1.01	1.05	8905000	1.05	down	down	correct
QSIAW.US	Quantum	20260605	0.1994	0.1994	0.1994	0.1994	166711	0.1994
QTRX.US	Quanterix Corporation	20260605	3.8	3.855	3.27	3.3	928000	3.3	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260605	10.9	10.9	9.81	9.955	21673600	9.955	down	down	correct
QUIK.US	QuickLogic Corporation	20260605	22.66	23.02	19.8175	20	807958	20	down	up	incorrect
QURE.US	uniQure N.V	20260605	27.63	28.19	26.3	26.45	1451300	26.45	down	down	correct
RAIL.US	FreightCar America Inc	20260605	7.48	7.59	7.44	7.58	119200	7.58	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260605	2.18	2.28	2.09	2.2	10300	2.2	up	up	correct
RAND.US	Rand Capital Corporation	20260605	10.15	10.15	10	10.149	6158	10.149	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260605	0.89	0.898	0.811	0.83	846100	0.83	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260605	23.31	23.41	21.74	21.91	1117000	21.91	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260605	2.82	2.93	2.82	2.87	39100	2.87	up	up	correct
RBB.US	RBB Bancorp	20260605	23.98	24.415	23.86	24	376200	24	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20260605	3.02	3.09	2.81	2.83	902400	2.83	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20260605	84.18	85.58	83.76	84.5	58763	84.0061	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20260605	5.7	5.7	5.7	5.7	0	5.7
RBKB.US	Rhinebeck Bancorp Inc	20260605	16.26	16.44	16.26	16.38	12852	11.7251	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260605	14.165	14.48	12.263	12.68	17465600	12.68	down	down	correct
RCEL.US	AVITA Medical Inc	20260605	4.32	4.42	4.13	4.18	297700	4.18	down	down	correct
RCILX.US	RCILX	20260605	9.04	9.04	9.04	9.04	0	9.04
RCKT.US	Rocket Pharmaceuticals Inc	20260605	2.9	2.92	2.69	2.75	2557800	2.75	down	up	incorrect
RCKY.US	Rocky Brands Inc	20260605	37.38	37.95	36.83	37.45	30880	37.45	up	up	correct
RCMT.US	RCM Technologies Inc	20260605	23.79	23.93	23.18	23.78	80100	23.78	down	down	correct
RCON.US	Recon Technology Ltd	20260605	0.65	0.67	0.55	0.56	21100	0.56	down	down	correct
RDCM.US	RADCOM Ltd	20260605	14.5	14.65	11	12.32	1721800	12.32	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20260605	0.933	1.06	0.933	1.03	63100	1.03	up	up	correct
RDI.US	Reading International Inc	20260605	1.19	1.2	1.15	1.18	12400	1.18	down	down	correct
RDIB.US	Reading International Inc	20260605	8.6	8.6	8.6	8.6	473	8.6
RDNT.US	RadNet Inc	20260605	53.08	54.905	52.94	54.34	960500	54.34	up	down	incorrect
RDVT.US	Red Violet Inc	20260605	54.3	54.575	52.575	52.96	126000	52.96	down	down	correct
RDWR.US	Radware Ltd	20260605	29.12	29.12	27.62	27.94	168500	27.94	down	down	correct
REAL.US	The RealReal Inc	20260605	9	9.055	8.715	8.87	2325200	8.87	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260605	1.62	1.68	1.61	1.68	2297465	1.68	up	up	correct
REE.US	REE Automotive Ltd.	20260605	0.413	0.46	0.405	0.428	156700	0.428	up	up	correct
REED.US	Reed's Inc	20260605	1.79	1.8	1.63	1.66	69100	1.66	down	down	correct
REFR.US	Research Frontiers Incorporated	20260605	0.75	0.77	0.72	0.74	30400	0.74	down	down	correct
REG.US	Regency Centers Corporation	20260605	76.71	78.1	76.43	77.72	1581300	76.9928	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260605	632.26	640.82	632.09	635.45	975800	635.45	up	up	correct
REKR.US	Rekor Systems Inc	20260605	0.803	0.803	0.732	0.749	2940800	0.749	down	down	correct
RELL.US	Richardson Electronics Ltd	20260605	16.81	16.95	15.91	16.2	442000	16.2	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260605	19.71	19.83	18.59	18.77	3973700	18.77	down	down	correct
REPL.US	Replimune Group Inc	20260605	9.98	10.459	9.39	9.47	4607800	9.47	down	down	correct
RETO.US	ReTo Eco	20260605	2	2.37	1.85	2.36	45129	2.36	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260605	21.79	22.61	21.79	22.46	916200	22.46	up	up	correct
RFIL.US	RF Industries Ltd	20260605	17.95	17.95	15.85	16.04	211833	16.04	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260605	22.5	22.5	19.7	19.99	101800	19.99	down	down	correct
RGCO.US	RGC Resources Inc	20260605	22.6	23.27	22.45	22.93	9400	22.7417	up	up	correct
RGEN.US	Repligen Corporation	20260605	125.95	128.36	121.69	122.31	693700	122.31	down	down	correct
RGLD.US	Royal Gold Inc	20260605	216.07	216.59	205.55	206.07	755400	205.5776	down	down	correct
RGNX.US	REGENXBIO Inc	20260605	6.83	6.905	5.995	6.08	1699300	6.08	down	down	correct
RGP.US	Resources Connection Inc	20260605	4.47	4.545	4.415	4.53	292764	4.53	up	up	correct
RIBT.US	RiceBran Technologies	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260605	24.86	25.06	24.47	24.66	25400	24.5878	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260605	30.33	30.69	29.74	29.93	498363	29.93	down	down	correct
RILY.US	B. Riley Financial Inc	20260605	9.11	9.37	8.41	8.47	1025500	8.47	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260605	24.913	24.918	24.9	24.91	2800	24.5064	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20260605	17.17	17.24	16.76	16.94	14600	16.94	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260605	21.3	21.55	21	21.02	29400	20.6422	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260605	20	20.09	19.84	19.91	39023	19.5697	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20260605	26.51	26.51	23.98	24.66	18383900	24.66	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260605	17.96	18	16.235	16.35	35945400	16.35	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260605	1	1.08	0.94	1.07	202600	1.07	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260605	114.27	117.98	106.73	110.08	21477400	110.08	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260605	14.54	14.54	12.925	13.52	6071400	13.52	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260605	6.26	6.35	5.835	5.95	1255435	5.95	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260605	16.1	16.128	15.85	15.95	35100	15.95	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260605	14.54	14.845	14.445	14.69	75800	14.69	up	up	correct
RMBS.US	Rambus Inc	20260605	160.61	161.8	142.11	145.31	4360100	145.31	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260605	1.73	1.82	1.66	1.68	119600	1.68	down	down	correct
RMNI.US	Rimini Street Inc	20260605	4.12	4.165	4.09	4.15	429400	4.15	up	up	correct
RMR.US	The RMR Group Inc	20260605	20.31	20.575	20.275	20.29	104600	19.8476	down	down	correct
RMTI.US	Rockwell Medical Inc	20260605	0.68	0.6947	0.6413	0.6645	42100	6.645	down	down	correct
RNA.US	Avidity Biosciences Inc	20260605	12.3	12.38	11.77	11.8	209487	11.8	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260605	5.76	6.3	5.52	5.6	99955	5.6	down	down	correct
RNST.US	Renasant Corporation	20260605	40.55	41.12	40.34	40.83	729700	40.5974	up	up	correct
RNW.US	Renew Energy Global PLC	20260605	6.24	6.3	6.025	6.04	910800	6.04	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260605	0.004	0.006	0.004	0.004	12300	0.004
RNXT.US	RenovoRx Inc. Common Stock	20260605	0.97	0.99	0.87	0.872	326000	0.872	down	down	correct
ROAD.US	Construction Partners Inc	20260605	112.93	114.85	110.48	110.57	438200	110.57	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260605	37.99	38.14	36.67	36.97	270800	36.97	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260605	29.51	29.64	28.56	28.58	4643400	28.58	down	down	correct
ROKU.US	Roku Inc	20260605	124.27	127.455	120.66	122.26	2021900	122.26	down	down	correct
ROOT.US	Root Inc	20260605	52.64	53.9	52.5	53.54	248000	53.54	up	up	correct
ROST.US	Ross Stores Inc	20260605	232.9	235.25	227.82	230.37	4163652	229.9192	down	down	correct
RPAY.US	Repay Holdings Corporation	20260605	3.69	3.69	3.45	3.47	380100	3.47	down	down	correct
RPD.US	Rapid7 Inc	20260605	7.79	7.95	7.345	7.51	1624200	7.51	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260605	1.98	2.17	1.97	1.99	177200	1.99	up	down	incorrect
RPRX.US	Royalty Pharma plc	20260605	55.27	55.935	55	55.87	6027400	55.87	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260605	90.79	92.15	89.865	91.24	132200	90.99	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260605	4.39	4.5	4.24	4.37	148500	4.37	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20260605	57.05	58.24	57.01	57.39	768800	57.1536	up	down	incorrect
RSSS.US	Research Solutions Inc	20260605	2.25	2.31	2.21	2.25	72400	2.25
RSVR.US	Reservoir Media Inc	20260605	10.5	10.585	10.193	10.32	30300	10.32	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20260605	0.12	0.12	0.12	0.12	500	0.12
RUN.US	Sunrun Inc	20260605	14.41	14.42	13.02	13.355	9498600	13.355	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260605	66.12	67.65	65.68	67.02	391500	67.02	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260605	65.28	67.77	65.28	67	51700	67	up	up	correct
RVMD.US	Revolution Medicines Inc	20260605	153.67	154.965	148.15	149.23	2140400	149.23	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260605	0.585	0.7151	0.58	0.715	162767	0.715	up	down	incorrect
RVSB.US	Riverview Bancorp Inc	20260605	5.6	5.76	5.6	5.66	52000	5.6385	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20260605	6.35	6.4	6.155	6.16	615400	6.16	down	up	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20260605	3.63	3.7	3.205	3.315	26943900	3.315	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260605	5.08	5.21	4.955	5	817950	5	down	down	correct
RXT.US	Rackspace Technology Inc	20260605	5.38	5.4	4.655	4.705	10986175	4.705	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260605	56.96	57.77	56.79	56.98	917200	56.98	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260605	87.74	89.325	85.44	86.4	446300	86.4	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260605	25.32	25.326	25.32	25.323	7000	25.323	up	up	correct
RZLT.US	Rezolute Inc	20260605	4.52	4.629	4.18	4.25	2082800	4.25	down	down	correct
SABR.US	Sabre Corporation	20260605	1.825	1.88	1.65	1.66	4949200	1.66	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260605	3.47	3.47	3.28	3.38	351600	3.38	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260605	0.0358	0.0358	0.0358	0.0358	36393	0.0358
SAFT.US	Safety Insurance Group Inc	20260605	68.48	71.03	68.4	70.27	165600	70.27	up	up	correct
SAIA.US	Saia Inc	20260605	473.99	482.46	461.06	466.51	423400	466.51	down	down	correct
SALM.US	Salem Media Group Inc	20260605	0.957	0.957	0.9505	0.9538	6083	0.9538	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260605	11.29	11.29	11.1	11.14	25600	10.9273	down	down	correct
SANA.US	Sana Biotechnology Inc	20260605	2.93	2.95	2.66	2.68	4682400	2.68	down	down	correct
SANM.US	Sanmina Corporation	20260605	269.8	270.97	251.65	252.08	609500	252.08	down	down	correct
SATS.US	EchoStar Corporation	20260605	121	121.85	113.5	116.28	9733500	116.28	down	down	correct
SBAC.US	SBA Communications Corporation	20260605	208.09	210.88	206.21	208.02	682600	208.02	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260605	30.17	30.48	30.03	30.16	666200	29.9814	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260605	5.56	5.56	5.06	5.19	9967100	5.19	down	down	correct
SBFG.US	SB Financial Group Inc	20260605	21.87	22.38	21.87	22.22	16300	22.22	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260605	13.97	14.17	13.74	13.85	348467	13.85	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260605	26.98	27.53	26.92	27.32	944509	26.8169	up	up	correct
SBNY.US	Signature Bank	20260605	0.42	0.5	0.4	0.44	55000	0.44	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260605	17.61	18.55	17.6	18.46	5126500	18.46	up	up	correct
SBSI.US	Southside Bancshares Inc	20260605	32.96	33.54	32.81	33.15	91200	33.15	up	up	correct
SBUX.US	Starbucks Corporation	20260605	94.29	95.99	93.64	95.29	7623300	95.29	up	up	correct
SCHL.US	Scholastic Corporation	20260605	43.4	43.49	42.99	43.16	208400	43.16	down	down	correct
SCKT.US	Socket Mobile Inc	20260605	0.91	0.95	0.88	0.88	209800	0.88	down	down	correct
SCOR.US	comScore Inc	20260605	7.89	8.05	7.7501	7.95	13165	7.95	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260605	0.0006	0.0006	0.0006	0.0006	0	0.0006
SCSC.US	ScanSource Inc	20260605	47.23	47.46	46.11	46.71	241847	46.71	down	down	correct
SCVL.US	Shoe Carnival Inc	20260605	17.19	17.3	16.07	16.33	896309	16.146	down	down	correct
SCYX.US	SCYNEXIS Inc	20260605	4.82	5	4.5506	4.71	65534	4.71	down	up	incorrect
SDGR.US	Schrödinger Inc	20260605	15.85	15.85	14.235	14.38	1375100	14.38	down	up	incorrect
SEAC.US	SeaChange International Inc	20260605	5	5	5	5	0	5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260605	9.1	9.145	8.462	8.58	24600	8.58	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20260605	0.062	0.062	0.062	0.062	2100	0.062
SEDG.US	SolarEdge Technologies Inc	20260605	72.005	72.3	62.22	63.17	3568000	63.17	down	down	correct
SEED.US	Origin Agritech Limited	20260605	1.09	1.09	0.99	1	42200	1	down	down	correct
SEER.US	Seer Inc	20260605	1.85	1.85	1.78	1.79	76280	1.79	down	down	correct
SEIC.US	SEI Investments Company	20260605	88.93	89.67	88.7	89.42	708900	88.9	up	up	correct
SELF.US	Global Self Storage Inc	20260605	5.11	5.13	5.07	5.07	9300	4.9984	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20260605	143.54	149.58	143.54	146.79	120100	146.79	up	up	correct
SENEB.US	Seneca Foods Corporation	20260605	145.75	145.75	145.75	145.75	18	145.75
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260605	2.27	2.33	2.18	2.29	33600	2.29	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260605	41.66	42.57	41.66	42.33	6811	42.33	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260605	78.25	79.07	77.81	78.15	187200	77.8077	down	down	correct
SFIX.US	Stitch Fix Inc	20260605	3.66	3.675	3.365	3.42	1376600	3.42	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260605	80.91	83.03	80.62	82.87	1777000	82.87	up	up	correct
SFNC.US	Simmons First National Corporation	20260605	21.64	21.87	21.54	21.58	1179200	21.3739	down	down	correct
SFST.US	Southern First Bancshares Inc	20260605	58.24	59.5	56.09	58.97	114400	58.97	up	up	correct
SGA.US	Saga Communications Inc	20260605	9.15	9.24	9.02	9.05	21700	9.05	down	down	correct
SGC.US	Superior Group of Companies Inc	20260605	12.91	13.4	12.52	12.82	20600	12.82	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260605	4.57	4.575	4.42	4.45	78300	4.45	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260605	14.43	14.43	13.26	13.28	2556600	13.28	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260605	0.21	0.22	0.19	0.22	2040300	0.22	up	up	correct
SGRP.US	SPAR Group Inc	20260605	0.73	0.75	0.71	0.74	24800	0.74	up	up	correct
SGRY.US	Surgery Partners Inc	20260605	13.72	13.95	13.5	13.71	906200	13.71	down	down	correct
SHBI.US	Shore Bancshares Inc	20260605	20.77	21.17	20.77	20.99	226223	20.99	up	up	correct
SHC.US	Sotera Health Company	20260605	15.885	15.905	15.535	15.62	2092600	15.62	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260605	15.89	16.32	15.87	16.12	274300	16.12	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260605	15.26	15.67	15.06	15.45	155000	15.2318	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260605	12.36	12.49	10.525	10.81	7062200	10.81	down	up	incorrect
SHO.US	PI	20260605	21.2	21.23	21.15	21.23	18639	20.8792	up	down	incorrect
SHOO.US	Steven Madden Ltd	20260605	43.9	44.12	43.36	44.03	907500	43.82	up	up	correct
SIBN.US	SI	20260605	15.11	15.45	14.894	15.12	379038	15.12	up	up	correct
SIEB.US	Siebert Financial Corp	20260605	1.95	1.95	1.8201	1.87	60780	1.87	down	down	correct
SIFY.US	Sify Technologies Limited	20260605	16.95	16.96	14.34	14.56	185600	14.56	down	down	correct
SIGA.US	SIGA Technologies Inc	20260605	4.43	4.45	4.29	4.3	550800	4.3	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260605	86.63	89.28	86.51	88.59	466400	88.59	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260605	16.16	16.17	16.045	16.045	7100	16.045	down	down	correct
SILC.US	Silicom Ltd	20260605	41.85	42	37.12	38.05	118100	38.05	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260605	285.62	287	256.49	258.7	1471300	258.7	down	down	correct
SINT.US	Sintx Technologies Inc	20260605	2.24	2.26	2.02	2.03	116500	2.03	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260605	27.51	27.71	26.46	27.01	6202000	27.01	down	down	correct
SISI.US	Shineco Inc	20260605	0.304	0.304	0.304	0.304	0	0.304
SITM.US	SiTime Corporation	20260605	670	695.53	620.12	625.68	696700	625.68	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260605	1.23	1.23	1.08	1.16	26600	1.16	down	down	correct
SKIN.US	The Beauty Health Company	20260605	0.615	0.637	0.592	0.608	955700	0.608	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260605	1.23	1.27	1.13	1.21	538500	1.21	down	down	correct
SKYT.US	SkyWater Technology Inc	20260605	36.63	36.77	34.81	34.97	1097538	34.97	down	down	correct
SKYW.US	SkyWest Inc	20260605	82.9	84.68	82.85	84.45	358600	84.45	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260605	218.89	219.2	217.68	218.11	530300	218.11	down	down	correct
SLDB.US	Solid Biosciences Inc	20260605	7.17	7.2	6.63	6.7	701840	6.7	down	down	correct
SLGC.US	Somalogic Inc	20260605	19.35	19.35	19.34	19.34	3205	19.34	down	down	correct
SLGL.US	Sol	20260605	73.8	79.26	73.8	77.98	23700	77.98	up	up	correct
SLGN.US	Silgan Holdings Inc	20260605	36.29	36.77	36.19	36.63	834500	36.63	up	up	correct
SLM.US	SLM Corporation	20260605	22.19	22.54	22.09	22.39	3508600	22.39	up	up	correct
SLMBP.US	SLM Corporation	20260605	74.33	74.6	74.16	74.6	2600	74.6	up	up	correct
SLN.US	Silence Therapeutics plc	20260605	6.73	6.73	6.07	6.17	160500	6.17	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260605	5.04	5.29	4.7602	4.94	124760	4.94	down	down	correct
SLNH.US	Soluna Holdings Inc	20260605	1.49	1.49	1.25	1.34	22692400	1.34	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260605	10.6	10.6	10.6	10.6	800	10.6
SLP.US	Simulations Plus Inc	20260605	16.61	16.74	15.73	15.88	204200	15.88	down	down	correct
SLRC.US	SLR Investment Corp	20260605	13.08	13.18	12.79	12.79	302300	12.4831	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260605	8.85	9.03	8.13	8.23	6725500	8.23	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260605	69	70.81	68.53	69.7	167700	69.7	up	up	correct
SMBK.US	SmartFinancial Inc	20260605	42.04	42.8	41.62	42.27	230800	42.27	up	up	correct
SMCI.US	Super Micro Computer Inc	20260605	45	45.26	41.04	41.64	49259600	41.64	down	down	correct
SMID.US	Smith	20260605	31.05	31.46	29.91	29.91	10500	29.91	down	down	correct
SMIT.US	Schmitt Industries Inc	20260605	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260605	15.24	15.35	14.655	14.77	6516700	14.77	down	down	correct
SMPL.US	The Simply Good Foods Company	20260605	11.72	12.16	11.64	11.94	1820700	11.94	up	up	correct
SMSI.US	Smith Micro Software Inc	20260605	3.72	4.31	3.4	3.65	120000	3.65	down	down	correct
SMTC.US	Semtech Corporation	20260605	162.1	166.45	148.04	151.02	3840400	151.02	down	down	correct
SMTI.US	Sanara MedTech Inc	20260605	21.9	22.65	21.26	22.44	40000	22.44	up	up	correct
SNAX.US	Stryve Foods Inc	20260605	0.001	0.001	0.001	0.001	173	0.001
SNBR.US	Sleep Number Corporation	20260605	0.3424	0.8963	0.3404	0.4776	305128059	0.4776	up	up	correct
SND.US	Smart Sand Inc	20260605	5.67	5.75	5.35	5.45	496500	5.45	down	up	incorrect
SNDL.US	Sundial Growers Inc	20260605	1.45	1.48	1.41	1.42	2302100	1.42	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260605	18.13	18.13	17.11	17.34	2702300	17.34	down	down	correct
SNES.US	SenesTech Inc	20260605	1.64	1.64	1.51	1.53	72400	1.53	down	down	correct
SNEX.US	StoneX Group Inc	20260605	113.5001	115.8101	112.1901	115.5401	1003241	77.0267	up	up	correct
SNFCA.US	Security National Financial Corporation	20260605	8.8952	9.219	8.8952	9.181	34753	8.7438	up	down	incorrect
SNGX.US	Soligenix Inc	20260605	0.47	0.48	0.41	0.44	1479500	0.44	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260605	1.18	1.2	1.13	1.14	119700	1.14	down	down	correct
SNPS.US	Synopsys Inc	20260605	487.98	488.95	458.53	464.85	1839400	464.85	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260605	16.45	17.58	14.01	14.65	50800	14.65	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260605	2.6	2.6	2.48	2.48	56400	2.48	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260605	2.12	2.51	2	2.38	69800	2.38	up	up	correct
SNY.US	Sanofi	20260605	45	45.24	44.83	45.02	2603600	45.02	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260605	16.73	16.99	15.68	16.03	81749100	16.03	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260605	12.07	12.07	12.07	12.07	0	12.07
SOHON.US	Sotherly Hotels Inc	20260605	11.69	11.69	11	11	1400	11	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20260605	9.75	9.75	9.75	9.75	0	9.75
SOHU.US	Sohu.com Limited	20260605	13.55	13.61	13.19	13.24	40900	13.24	down	down	correct
SONM.US	Sonim Technologies Inc	20260605	4.779	5.44	4.622	4.75	22300	4.75	down	down	correct
SONO.US	Sonos Inc	20260605	16.32	16.37	14.98	15.08	1208100	15.08	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260605	0.0503	0.075	0.05	0.06	140213	0.06	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260605	4.95	5.06	4.83	5	79688	5	up	up	correct
SOTK.US	Sono	20260605	5.5	5.5	5.0136	5.11	49797	5.11	down	down	correct
SPCB.US	SuperCom Ltd	20260605	11.05	11.29	10.17	10.4	103200	10.4	down	up	incorrect
SPFI.US	South Plains Financial Inc	20260605	40.98	41.64	39.621	41.13	145200	41.13	up	up	correct
SPOK.US	Spok Holdings Inc	20260605	10.92	11	10.69	10.71	163180	10.71	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260605	53.22	53.22	48.64	50.43	33900	50.43	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260605	3.001	3.001	2.76	2.82	756300	2.82	down	down	correct
SPSC.US	SPS Commerce Inc	20260605	56.7	57.24	54.77	55.47	634200	55.47	down	down	correct
SPT.US	Sprout Social Inc	20260605	7.49	7.59	7.105	7.23	1229000	7.23	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260605	1.41	1.41	1.26	1.27	784700	1.27	down	up	incorrect
SPWR.US	SunPower Corporation	20260605	1.1	1.1	0.94	0.951	6638000	0.951	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20260605	2.31	2.388	2.26	2.26	8800	2.26	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260605	5.37	5.37	5.32	5.32	600	5.32	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260605	14.13	14.58	13.82	13.9	2487600	13.9	down	down	correct
SRAX.US	SRAX Inc	20260605	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20260605	74.65	76.2	74.65	75.35	145200	75.35	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260605	0.0007	0.0023	0.0005	0.0005	2486100	0.0005	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20260605	16.59	16.69	15.66	15.75	2739900	15.75	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260605	60.17	60.17	60.17	60.17	0	60.17
SRRK.US	Scholar Rock Holding Corporation	20260605	45.03	46.015	44.05	44.3	1153300	44.3	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260605	2.82	2.873	2.664	2.7	53300	2.7	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260605	24.19	24.815	21.51	21.52	97000	21.52	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260605	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260605	95.15	96.07	94.69	95.32	566500	95.32	up	up	correct
SSBI.US	Summit State Bank	20260605	13.37	13.43	13.28	13.39	5400	13.39	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260605	0.15	0.15	0.11	0.15	6700	0.15
SSNC.US	SS&C Technologies Holdings Inc	20260605	69.4	70.23	69.4	69.91	2960700	69.91	up	up	correct
SSP.US	The E.W. Scripps Company	20260605	3.35	3.45	3.3	3.41	569700	3.41	up	up	correct
SSRM.US	SSR Mining Inc	20260605	28.46	28.48	26.59	26.73	2973300	26.73	down	down	correct
SSSS.US	SuRo Capital Corp	20260605	14.13	14.18	13.6	13.74	269700	13.74	down	down	correct
SSTI.US	ShotSpotter Inc	20260605	7.53	7.695	7.37	7.58	136700	7.58	up	up	correct
SSYS.US	Stratasys Ltd	20260605	9.4	9.44	8.79	8.85	1092100	8.85	down	down	correct
STAA.US	STAAR Surgical Company	20260605	29.86	30.55	29.53	29.99	566600	29.99	up	up	correct
STAB.US	Statera Biopharma Inc	20260605	0.0001	0.0001	0.0001	0.0001	600	0.0001
STBA.US	S&T Bancorp Inc	20260605	44.99	46.14	44.99	45.6	245100	45.6	up	up	correct
STEP.US	StepStone Group Inc	20260605	46.56	46.61	44.57	44.91	969200	44.0703	down	down	correct
STGW.US	MDC Partners Inc	20260605	6.65	6.72	6.42	6.44	699900	6.44	down	down	correct
STIM.US	Neuronetics Inc	20260605	1.44	1.453	1.25	1.29	2009900	1.29	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260605	1.87	1.87	1.77	1.84	30232	1.84	down	down	correct
STLD.US	Steel Dynamics Inc	20260605	273.89	276.18	265.62	268.5	1120200	267.8924	down	down	correct
STNE.US	StoneCo Ltd	20260605	10.65	11.01	10.37	10.4	4506500	10.4	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260605	30.14	31.07	29.545	30.01	569500	30.01	down	down	correct
STRA.US	Strategic Education Inc	20260605	81.13	82.51	81.13	81.58	187300	81.58	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260605	95.35	95.5	90.38	93.4	7516863	91.4058	down	down	correct
STRL.US	Sterling Construction Company Inc	20260605	964.61	969.88	865.26	882.43	808700	882.43	down	down	correct
STRM.US	Streamline Health Solutions Inc	20260605	0.405	0.405	0.345	0.405	20100	0.405
STRO.US	Sutro Biopharma Inc	20260605	28.47	28.73	25.8	26.09	295739	26.09	down	down	correct
STRR.US	Star Equity Holdings Inc	20260605	11.66	11.66	10.09	11.3	12600	11.3	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260605	9.65	9.73	9.65	9.73	800	9.73	up	up	correct
STRS.US	Stratus Properties Inc	20260605	26.89	27.65	26.5	27.61	74500	22.3106	up	up	correct
STRT.US	Strattec Security Corporation	20260605	78.55	79.35	77.21	77.31	73200	77.31	down	down	correct
STTK.US	Shattuck Labs Inc	20260605	4.952	5.17	4.37	4.58	1134100	4.58	down	down	correct
STX.US	Seagate Technology Holdings plc	20260605	889.18	910.66	843.63	847.47	3611300	846.8662	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260605	8.61	8.76	8.42	8.44	73600	8.1414	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260605	45.05	45.73	44.6	44.75	574100	44.75	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260605	0.54	0.59	0.466	0.47	861900	0.47	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260605	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260605	1.64	1.65	1.55	1.57	1741076	7.8044	down	down	correct
SVRA.US	Savara Inc	20260605	5.27	5.295	5.04	5.09	1204900	5.09	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260605	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260605	2.11	2.12	2.02	2.03	53000	2.03	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260605	0.0697	0.0697	0.0697	0.0697	19228	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260605	15.17	15.29	14.785	14.82	366933	14.6919	down	up	incorrect
SWIM.US	Latham Group Inc	20260605	5.41	5.53	5.23	5.28	1309800	5.28	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260605	78	78.37	72.8	73.57	7170200	73.57	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260605	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260605	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260605	1.575	1.6	1.41	1.44	64200	1.44	down	down	correct
SY.US	So	20260605	2	2.06	1.905	1.93	842600	1.93	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260605	71.7	72.88	71.06	71.81	165200	71.506	up	down	incorrect
SYBX.US	Synlogic Inc	20260605	0.72	0.72	0.6	0.69	6170	0.69	down	up	incorrect
SYNA.US	Synaptics Incorporated	20260605	136.63	137.43	122.18	122.78	1329200	122.78	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20260605	3.22	3.22	2.82	2.88	145200	2.88	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260605	0.0002	0.0004	0.0002	0.0004	445	0.0004	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260605	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260605	10.45	10.45	10.42	10.42	21700	10.42	down	down	correct
TACT.US	TransAct Technologies Incorporated	20260605	4.69	4.88	4.61	4.8	64900	4.8	up	up	correct
TAIT.US	Taitron Components Incorporated	20260605	1.6714	1.6714	1.56	1.56	7531	1.56	down	down	correct
TAKMX.US	TAKMX	20260605	8.08	8.08	8.08	8.08	0	8.08
TALK.US	Talkspace Inc	20260605	5.22	5.22	5.2	5.22	1869100	5.22
TALKW.US	Talkspace Inc	20260605	0.0035	0.0035	0.0035	0.0035	3738	0.0035
TANH.US	Tantech Holdings Ltd	20260605	0.41	0.445	0.4	0.42	108400	0.42	up	up	correct
TAOP.US	Taoping Inc	20260605	1.24	1.41	1.24	1.25	270900	1.25	up	up	correct
TARA.US	Protara Therapeutics Inc	20260605	4.43	4.43	4.135	4.16	442500	4.16	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260605	60.86	62.5	58.8	59.28	370100	59.28	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260605	5.95	5.97	5.685	5.74	415297	5.74	down	down	correct
TATT.US	TAT Technologies Ltd	20260605	44.8	45.16	43.46	44.01	217000	44.01	down	down	correct
TAYD.US	Taylor Devices Inc	20260605	53	54.63	52.46	53.03	20900	53.03	up	up	correct
TBBK.US	The Bancorp Inc	20260605	53.54	54.61	53.13	54.11	368800	54.11	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260605	4.72	4.73	4.51	4.58	2317900	4.58	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260605	0.011	0.011	0.011	0.011	200	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260605	22.15	22.15	21.7	21.78	42100	21.5715	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260605	0.0005	0.0005	0.0005	0.0005	0	0.0005
TBNK.US	Territorial Bancorp Inc	20260605	49.55	49.95	49.55	49.77	31314	49.77	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260605	16.44	16.65	16.28	16.29	242800	16.29	down	down	correct
TC.US	TuanChe ADR	20260605	8.6	8.9	8.6	8.9	1800	8.9	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260605	102.45	102.99	101	101.69	567000	101.69	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260605	20.6	20.65	20.5	20.5	6000	20.5	down	down	correct
TCBK.US	TriCo Bancshares	20260605	50.29	51.17	50.29	50.69	112688	50.69	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260605	16.87	16.98	16.77	16.9	7300	16.9	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260605	39.38	39.8	38.19	39.21	103600	39.21	down	down	correct
TCCO.US	Technical Communications Corporation	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260605	25.08	25.65	25.08	25.4	200600	25.4	up	up	correct
TCOM.US	Trip.com Group Limited	20260605	48	48.08	47.21	47.69	3656600	47.69	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260605	17.36	17.36	17.23	17.23	11071	17.23	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260605	3.8	3.82	3.64	3.68	941671	3.5062	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260605	1.02	1.03	0.97	0.982	313000	0.982	down	down	correct
TCX.US	Tucows Inc	20260605	13.65	14.015	13.01	13.64	34316	13.64	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260605	10.78	10.78	10.74	10.74	27362	10.74	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260605	11.15	11.15	11.15	11.15	0	11.15
TDS.US	PV	20260605	19.5	19.6199	19.44	19.4507	18153	19.0692	down	down	correct
TDUP.US	ThredUp Inc	20260605	4.73	4.92	4.595	4.82	3474300	4.82	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260605	101.39	103.372	96.785	99.47	3802200	99.47	down	down	correct
TECH.US	Bio	20260605	53.04	53.18	51.27	51.99	2947800	51.99	down	down	correct
TELA.US	TELA Bio Inc	20260605	0.864	0.916	0.86	0.88	66300	0.88	up	up	correct
TENB.US	Tenable Holdings Inc	20260605	29.24	29.6	27.58	27.85	2867400	27.85	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260605	11.07	11.07	10.57	10.73	560400	10.73	down	down	correct
TER.US	Teradyne Inc	20260605	389.54	392.92	354.13	357.93	5471100	357.93	down	down	correct
TFC.US	PR	20260605	18.27	18.305	18.2	18.27	220446	18.27
TFSL.US	TFS Financial Corporation	20260605	16.35	16.51	16.26	16.42	911400	16.1416	up	down	incorrect
TGLS.US	Tecnoglass Inc	20260605	42.53	43.01	41.8	42.35	192500	42.2125	down	down	correct
TGTX.US	TG Therapeutics Inc	20260605	40.36	41.138	40.04	40.16	1790300	40.16	down	down	correct
TH.US	Target Hospitality Corp	20260605	16.86	16.895	16.055	16.11	943412	16.11	down	down	correct
THFF.US	First Financial Corporation	20260605	70.65	72.015	70.5	71.08	119874	70.566	up	up	correct
THRM.US	Gentherm Incorporated	20260605	37.66	37.68	35.815	36.25	374326	36.25	down	down	correct
THRY.US	Thryv Holdings Inc	20260605	3.82	3.925	3.67	3.72	467200	3.72	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260605	86.2	86.745	82	82.66	1833900	81.993	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260605	4.72	4.745	4.46	4.48	3865500	4.48	down	down	correct
TIL.US	Instil Bio Inc	20260605	8.14	8.14	8.01	8.07	6307	8.07	down	down	correct
TILE.US	Interface Inc	20260605	29.87	30.44	29.73	30.14	523300	30.14	up	up	correct
TIPT.US	Tiptree Inc	20260605	17.43	17.71	17.43	17.67	284100	17.67	up	up	correct
TITN.US	Titan Machinery Inc	20260605	23.94	24.36	23.11	23.18	173000	23.18	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260605	0.75	0.77	0.72	0.76	62700	0.76	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260605	5.37	5.505	4.53	4.56	205600	4.56	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260605	2.36	2.4	2.32	2.32	25700	2.32	down	down	correct
TLRY.US	Tilray Inc	20260605	5.33	5.48	4.85	4.94	7843000	4.94	down	down	correct
TLS.US	Telos Corporation	20260605	4.44	4.475	4.07	4.1	721700	4.1	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20260605	1.24	1.28	1.22	1.24	84300	1.24
TMC.US	TMC the metals company Inc	20260605	5.81	5.85	5.08	5.12	8724200	5.12	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260605	3.55	3.74	3.5	3.51	494100	3.51	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260605	0.316	0.316	0.27	0.275	219900	0.275	down	down	correct
TMDX.US	TransMedics Group Inc	20260605	71.99	73.5	68.94	69.43	1042900	69.43	down	down	correct
TMUS.US	T	20260605	179.73	181.18	177.12	178.1	6340600	178.1	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260605	19.53	20.62	19.31	19.34	2305200	19.34	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260605	22.02	22.155	19.428	20.22	4018000	20.22	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260605	11.87	11.91	10.87	11.07	481100	11.07	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260605	0.76	0.76	0.71	0.7281	4521820	0.7281	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260605	4.7	5.165	4.68	4.87	4158700	4.87	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260605	0.0525	0.0545	0.0511	0.0545	128484	0.0545	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260605	1.06	1.07	0.98	1.04	157767	3.12	down	down	correct
TOPS.US	Top Ships Inc	20260605	0.99	0.99	0.91	0.95	388100	0.95	down	down	correct
TOUR.US	Tuniu Corporation	20260605	5.8	5.8	5.29	5.3	20600	5.3	down	down	correct
TOWN.US	TowneBank	20260605	33.96	34.39	33.91	34.14	793846	33.8754	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260605	1.28	1.31	1.26	1.27	105300	1.27	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260605	6.93	7.14	6.34	6.37	195000	6.37	down	down	correct
TREE.US	LendingTree Inc	20260605	36.59	37.27	35.55	35.85	265500	35.85	down	down	correct
TRIB.US	Trinity Biotech plc	20260605	0.023	0.025	0.0223	0.0223	163600	0.67	down	down	correct
TRIN.US	Trinity Capital Inc	20260605	17.14	17.21	16.76	16.88	1100400	16.5502	down	down	correct
TRIP.US	TripAdvisor Inc	20260605	11.97	12.13	11.68	11.86	2879400	11.86	down	down	correct
TRMB.US	Trimble Inc	20260605	55.69	55.82	53.79	54.19	2362900	54.19	down	down	correct
TRMD.US	TORM plc	20260605	28.1	28.91	28.1	28.44	503700	28.44	up	up	correct
TRMK.US	Trustmark Corporation	20260605	44.02	44.565	43.98	44.15	306491	44.15	up	up	correct
TRNS.US	Transcat Inc	20260605	93.2	94.76	87.47	87.72	156900	87.72	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260605	1.81	1.81	1.71	1.75	821700	1.75	down	down	correct
TROO.US	TROOPS Inc	20260605	3.5	3.5	2.2	2.24	1008000	2.24	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260605	106.52	107.23	105.24	105.99	1482900	104.7333	down	down	correct
TRS.US	TriMas Corporation	20260605	39.44	40.21	39.04	39.17	296200	39.17	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260605	52.36	52.98	52.36	52.53	133500	52.53	up	up	correct
TRTN.US	PE	20260605	19.14	19.16	18.83	19.14	2715	18.7806
TRUP.US	Trupanion Inc	20260605	21.97	22.4	21.47	22	316100	22	up	down	incorrect
TRVG.US	trivago N.V	20260605	4.09	4.35	3.6	4.29	113200	4.29	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20260605	13.86	13.93	13.31	13.33	729300	13.33	down	down	correct
TRVN.US	Trevena Inc	20260605	0.011	0.011	0.011	0.011	0	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260605	55.98	55.98	43.89	44.56	647100	44.56	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260605	41.01	42	41	41.59	15674	41.59	up	up	correct
TSCO.US	Tractor Supply Company	20260605	29.92	30.21	29.46	29.78	8602900	29.78	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260605	252.29	256.57	232.77	235.48	1606500	235.48	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260605	5.86	5.94	5.445	5.5	1360700	5.5	down	down	correct
TSLA.US	Tesla Inc	20260605	420.5	424.68	388.59	391	63420200	391	down	down	correct
TTD.US	The Trade Desk Inc	20260605	21.14	21.42	19.835	19.95	18202200	19.95	down	down	correct
TTEC.US	TTEC Holdings Inc	20260605	2.29	2.39	2.15	2.18	474100	2.18	down	down	correct
TTEK.US	Tetra Tech Inc	20260605	28.37	28.63	27.78	27.9	2632900	27.9	down	down	correct
TTGT.US	TechTarget Inc	20260605	4.22	4.22	3.84	3.87	277900	3.87	down	down	correct
TTMI.US	TTM Technologies Inc	20260605	178.02	179.81	165.78	167.62	1992500	167.62	down	down	correct
TTOO.US	T2 Biosystems Inc	20260605	0.002	0.002	0.002	0.002	953	0.002
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260605	2.99	2.99	2.88	2.88	646	2.88	down	down	correct
TTWO.US	Take	20260605	217.33	220.29	212.78	214.39	1989800	214.39	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260605	3.775	3.79	3.3	3.32	419900	3.32	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260605	10.68	10.68	10.68	10.68	0	10.68
TVACW.US	Thayer Ventures Acquisition Corporation	20260605	0.5873	0.7726	0.5129	0.5129	8846	0.5129	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260605	46.5	47.77	45.3	45.81	2910000	45.81	down	down	correct
TW.US	Tradeweb Markets Inc	20260605	101.59	103.38	101.33	102.53	2372400	102.53	up	up	correct
TWIN.US	Twin Disc Incorporated	20260605	18.69	19.99	18.39	19.91	131900	19.91	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260605	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260605	72.34	73.7	68.29	69.22	2474200	69.22	down	down	correct
TXG.US	10x Genomics Inc	20260605	32.79	33.07	30.27	31.04	3801700	31.04	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260605	2.01	2.02	1.94	1.99	132400	1.99	down	down	correct
TXN.US	Texas Instruments Incorporated	20260605	298.72	298.81	284.18	285.06	11937400	285.06	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260605	163.61	170.83	162.75	170.46	1397800	170.46	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20260605	27.11	27.79	26.41	26.64	1487986	26.64	down	up	incorrect
TZOO.US	Travelzoo	20260605	9.79	10.05	9.71	9.98	140900	9.98	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260605	104.68	106.38	103.5	105.73	3835900	105.73	up	up	correct
UBCP.US	United Bancorp Inc	20260605	15.91	15.91	15.89	15.9	1000	15.7103	down	down	correct
UBOH.US	United Bancshares Inc	20260605	37.03	37.03	37.03	37.03	200	37.03
UBSI.US	United Bankshares Inc	20260605	43.72	44.33	43.72	43.9	641800	43.5291	up	up	correct
UCL.US	uCloudlink Group Inc	20260605	1.09	1.09	1.01	1.03	20471	1.03	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260605	90.15	90.43	81.65	82.07	1593800	82.07	down	down	correct
UEIC.US	Universal Electronics Inc	20260605	3.919	3.985	3.9	3.93	23038	3.93	up	up	correct
UFCS.US	United Fire Group Inc	20260605	43.64	45.6	43.34	45.23	127600	45.23	up	up	correct
UFPI.US	UFP Industries Inc	20260605	80.33	81.36	79.55	80.1	353300	80.1	down	down	correct
UFPT.US	UFP Technologies Inc	20260605	227.99	231.6	221.38	223.87	240000	223.87	down	down	correct
UG.US	United	20260605	7.17	7.49	6.9	7.01	4300	7.01	down	down	correct
UGRO.US	urban	20260605	3.12	3.4	2.81	2.99	148400	2.99	down	down	correct
UHAL.US	AMERCO	20260605	56.39	58.05	56.39	57.55	254400	57.55	up	up	correct
UK.US	Ucommune International Ltd	20260605	3.3	3.54	2.55	2.78	405100	2.78	down	down	correct
ULBI.US	Ultralife Corporation	20260605	6.85	7.1	6.58	6.69	26000	6.69	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260605	5.8	6.179	5.77	5.94	4921600	5.94	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260605	17.52	18	17.08	17.21	42600	17.21	down	down	correct
ULTA.US	Ulta Beauty Inc	20260605	466.99	473.21	461	467.07	1075700	467.07	up	up	correct
UMBF.US	UMB Financial Corporation	20260605	129.03	130.66	128.37	129.92	618300	129.4962	up	up	correct
UNB.US	Union Bankshares Inc	20260605	22.86	23.26	22.86	23.26	5700	23.26	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260605	7.41	7.41	6.86	6.92	1201300	6.92	down	down	correct
UNIT.US	Uniti Group Inc	20260605	11.72	11.859	11.485	11.68	1818900	11.68	down	down	correct
UNTY.US	Unity Bancorp Inc	20260605	53.62	55.68	53.34	55.17	91000	55.17	up	up	correct
UONE.US	Urban One Inc	20260605	6.57	6.73	6.27	6.27	17600	6.27	down	down	correct
UONEK.US	Urban One Inc	20260605	5.19	5.47	4.46	4.71	15100	4.71	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260605	3.05	3.3	2.9	3.27	8371	3.27	up	up	correct
UPLD.US	Upland Software Inc	20260605	0.75	0.775	0.65	0.707	50120	7.07	down	down	correct
UPST.US	Upstart Holdings Inc	20260605	31.43	31.98	29.14	29.74	4773500	29.74	down	down	correct
UPWK.US	Upwork Inc	20260605	8.71	8.94	8.67	8.76	4311100	8.76	up	up	correct
URBN.US	Urban Outfitters Inc	20260605	73.39	74.02	71.23	71.3	1000700	71.3	down	down	correct
URGN.US	UroGen Pharma Ltd	20260605	27.39	27.64	26.39	26.85	704100	26.85	down	down	correct
UROY.US	Uranium Royalty Corp	20260605	3.5	3.515	3.09	3.09	4857400	3.09	down	down	correct
USAU.US	U.S. Gold Corp	20260605	15.57	15.66	13.75	13.76	472800	13.76	down	down	correct
USCB.US	US Century Bank	20260605	18.58	19	18.44	18.79	28600	18.79	up	up	correct
USEG.US	U.S. Energy Corp	20260605	1.07	1.07	0.96	0.9854	1051526	0.9854	down	up	incorrect
USIO.US	Usio Inc	20260605	1.5	1.53	1.49	1.51	24200	1.51	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260605	107.65	108.3	104.41	104.61	138997	104.61	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260605	14.04	14.04	14.04	14.04	0	14.04
UTHR.US	United Therapeutics Corporation	20260605	547.1	550.99	540.8	549.87	663200	549.87	up	up	correct
UTMD.US	Utah Medical Products Inc	20260605	67.6	68.88	67.6	67.65	7065	67.3392	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260605	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260605	2.81	2.82	2.81	2.81	4000	2.81
UVSP.US	Univest Financial Corporation	20260605	40.31	40.91	40.31	40.57	136900	40.57	up	up	correct
UXIN.US	Uxin Limited	20260605	2.21	2.24	2.04	2.04	124000	2.04	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260605	42.25	42.25	42.25	42.25	2503	42.25
VALN.US	Valneva SE	20260605	5.93	5.93	5.4	5.48	36900	5.48	down	down	correct
VALU.US	Value Line Inc	20260605	32.14	33.6	32.14	32.49	1200	32.49	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260605	0.0002	0.0002	0.0002	0.0002	0	0.0002
VBNK.US	VersaBank Common Shares	20260605	18.8	19.55	18.69	19.23	63300	19.2146	up	up	correct
VC.US	Visteon Corporation	20260605	120	121.18	116.76	117.46	287500	117.46	down	up	incorrect
VCEL.US	Vericel Corporation	20260605	35.73	36.91	35.73	36.3	558300	36.3	up	down	incorrect
VCMIX.US	Versus Capital Multi	20260605	23.47	23.47	23.47	23.47	0	23.2326
VCNX.US	Vaccinex Inc	20260605	1	1	1	1	100	1
VCRRX.US	Versus Capital Real Assets Fund LLC	20260605	28.9	28.9	28.9	28.9	0	28.9
VCTR.US	Victory Capital Holdings Inc	20260605	88.83	88.835	86.51	87.5	466100	87.0091	down	down	correct
VCYT.US	Veracyte Inc	20260605	49.44	49.75	47.953	48.73	1168500	48.73	down	down	correct
VECO.US	Veeco Instruments Inc	20260605	61.77	62.98	57.81	58.45	1278300	58.45	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260605	5.97	6.26	5.19	5.87	397900	5.87	down	down	correct
VELO.US	Velocity Acquisition Corp	20260605	18.23	18.585	15.11	15.85	3599800	15.85	down	down	correct
VEON.US	VEON Ltd	20260605	50.87	51.54	48.3	51.4	148200	51.4	up	up	correct
VERA.US	Vera Therapeutics Inc	20260605	33.38	34.06	31.4	32.29	1515700	32.29	down	down	correct
VERB.US	Verb Technology Company Inc	20260605	3.65	3.7	3.04	3.11	328948	3.11	down	down	correct
VERI.US	Veritone Inc	20260605	1.87	1.87	1.67	1.71	3047900	1.71	down	down	correct
VERU.US	Veru Inc	20260605	4.22	4.27	3.32	3.4	10801800	3.4	down	down	correct
VERX.US	Vertex Inc	20260605	13.31	13.51	12.795	13.16	1109700	13.16	down	down	correct
VFF.US	Village Farms International Inc	20260605	2.29	2.39	2.06	2.09	3704318	2.09	down	down	correct
VFLEX.US	VFLEX	20260605	27.54	27.54	27.54	27.54	0	27.3793
VG.US	Vonage Holdings Corp	20260605	13.1	13.2	12.78	12.8	10191400	12.7824	down	down	correct
VIA.US	Via Renewables Inc	20260605	15.5	15.645	14.5	14.74	856800	14.74	down	down	correct
VIASP.US	Via Renewables Inc	20260605	25.5	25.5	25.47	25.5	7658	24.846
VIAV.US	Viavi Solutions Inc	20260605	51.56	52.48	46.78	47.56	6355800	47.56	down	down	correct
VICR.US	Vicor Corporation	20260605	295.55	295.55	265.72	271.04	926600	271.04	down	down	correct
VINC.US	Vincerx Pharma Inc	20260605	0.01	0.015	0.01	0.0127	6219	0.0127	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20260605	9.99	9.99	9.48	9.61	39348	9.61	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260605	0.98	1.01	0.92	0.94	432200	0.94	down	down	correct
VIR.US	Vir Biotechnology Inc	20260605	9.09	9.19	8.63	8.65	1327500	8.65	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260605	5.61	6.17	5.61	5.83	83100	5.8062	up	up	correct
VIRT.US	Virtu Financial Inc	20260605	51.43	52.28	50.9	52.18	1076200	52.18	up	up	correct
VISL.US	Vislink Technologies Inc	20260605	2.82	2.82	2.68	2.68	1700	2.68	down	down	correct
VITL.US	Vital Farms Inc	20260605	9.89	10.15	9.69	10.04	2066800	10.04	up	up	correct
VIVE.US	Viveve Medical Inc	20260605	0.0002	0.0002	0.0002	0.0002	4751	0.0002
VIVO.US	Meridian Bioscience Inc	20260605	5.51	5.63	4.36	4.6	2278000	4.6	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260605	29.57	29.81	28.035	28.45	2738700	28.45	down	down	correct
VLGEA.US	Village Super Market Inc	20260605	38.93	40.81	38.93	40.01	53400	39.7755	up	up	correct
VLN.US	WT	20260605	0.05	0.05	0.03	0.03	47734	0.03	down	down	correct
VLY.US	Valley National Bancorp	20260605	13.8	13.95	13.76	13.78	4785900	13.6764	down	down	correct
VLYPO.US	Valley National Bancorp	20260605	25.03	25.0499	24.96	25.005	1780	24.5231	down	down	correct
VLYPP.US	Valley National Bancorp	20260605	25.02	25.1	25.01	25.1	4129	24.5994	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260605	0.396	0.426	0.35	0.388	198240	3.88	down	down	correct
VMD.US	Viemed Healthcare Inc	20260605	9.89	10.08	9.89	9.97	172900	9.97	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260605	6.29	6.29	6.02	6.03	714400	6.03	down	down	correct
VNET.US	21Vianet Group Inc	20260605	9.45	9.5	8.79	8.84	13253000	8.84	down	down	correct
VNO.US	PO	20260605	15	15.0083	14.8722	14.95	3669	14.6709	down	down	correct
VNOM.US	Viper Energy Partners LP	20260605	46.23	46.47	45.43	45.46	1671800	45.46	down	down	correct
VOD.US	Vodafone Group Plc	20260605	14.8	14.85	14.65	14.7	2463600	14.7	down	down	correct
VOR.US	Vor Biopharma Inc	20260605	14.28	14.452	12.9	13.16	597300	13.16	down	down	correct
VRA.US	Vera Bradley Inc	20260605	3.25	3.25	3.06	3.08	79400	3.08	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260605	6.3	6.8	6.001	6.04	60500	6.04	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260605	16.57	16.88	15.575	15.78	1783100	15.78	down	down	correct
VREX.US	Varex Imaging Corporation	20260605	10.37	10.52	9.87	10.09	336800	10.09	down	down	correct
VRM.US	Vroom Inc	20260605	10.38	10.38	9.4	9.4	5800	9.4	down	down	correct
VRME.US	VerifyMe Inc	20260605	0.705	0.705	0.66	0.6763	261100	0.6763	down	down	correct
VRNS.US	Varonis Systems Inc	20260605	33.3	33.72	32.2	32.69	1599400	32.69	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260605	0.0004	0.0004	0.0004	0.0004	0	0.0004
VRRM.US	Verra Mobility Corporation	20260605	4.3	4.425	4.21	4.31	8160100	4.31	up	up	correct
VRSK.US	Verisk Analytics Inc	20260605	182.97	184.85	180.55	181.73	1901000	181.2356	down	down	correct
VRSN.US	VeriSign Inc	20260605	292.97	295.83	291.06	294.92	516700	294.92	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260605	149.08	149.86	146.02	146.57	95100	146.57	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260605	445.61	453.16	443.86	446.83	1530000	446.83	up	down	incorrect
VS.US	Versus Systems Inc	20260605	1.49	1.62	1.4	1.48	45800	1.48	down	up	incorrect
VSAT.US	Viasat Inc	20260605	71.42	71.42	65.76	67.18	2557500	67.18	down	down	correct
VSEC.US	VSE Corporation	20260605	181.37	184.725	178.8	180.56	419643	180.4734	down	down	correct
VSTM.US	Verastem Inc	20260605	3.9	3.91	3.69	3.71	3047000	3.71	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260605	0.57	0.58	0.54	0.54	494700	0.54	down	down	correct
VTRS.US	Viatris Inc	20260605	15.87	16.19	15.86	15.88	8981400	15.88	up	up	correct
VTSI.US	VirTra Inc	20260605	3.42	3.445	3.26	3.35	36100	3.35	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260605	34.09	34.09	31.56	32.14	40000	32.14	down	down	correct
VUZI.US	Vuzix Corporation	20260605	4.11	4.16	3.61	3.65	1723400	3.65	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260605	0.725	1.36	0.702	0.865	70279200	0.865	up	up	correct
VXRT.US	Vaxart Inc	20260605	0.62	0.62	0.59	0.62	295800	0.62
VYGR.US	Voyager Therapeutics Inc	20260605	3.61	3.61	3.32	3.33	650600	3.33	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260605	0.65	0.6699	0.6301	0.6561	51047	0.3705	up	up	correct
WABC.US	Westamerica Bancorporation	20260605	56.12	57	56.12	56.58	115617	56.58	up	up	correct
WAFD.US	Washington Federal Inc	20260605	35.57	35.88	35.54	35.57	410400	35.57
WAFDP.US	Washington Federal Inc	20260605	16.249	16.249	16.031	16.19	10600	15.895	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260605	1.65	1.65	1.61	1.62	3000	1.62	down	down	correct
WAL.US	PA	20260605	24.065	24.0749	23.86	24	12050	23.7344	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260605	1.71	1.76	1.63	1.72	258800	1.72	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260605	0.047	0.053	0.047	0.05	8400	0.05	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260605	33.16	33.82	32.98	33.4	128992	32.8873	up	up	correct
WATT.US	Energous Corporation	20260605	27.65	27.65	24.58	25.49	212300	25.49	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260605	9.32	9.32	8.52	8.66	25500	8.66	down	down	correct
WB.US	Weibo Corporation	20260605	7.91	7.94	7.68	7.7	2068500	7.7	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260605	33.195	33.26	31.94	32.2	561300	32.2	down	up	incorrect
WDAY.US	Workday Inc	20260605	149.32	151.5	143.53	144.28	4596200	144.28	down	up	incorrect
WDC.US	Western Digital Corporation	20260605	545.25	554.16	511.33	511.72	9009200	511.72	down	up	incorrect
WDFC.US	WD	20260605	200.45	207.13	200.45	203.39	146900	202.5808	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260605	0.44	0.44	0.44	0.44	0	0.44
WEN.US	The Wendy's Company	20260605	6.79	6.95	6.53	6.71	10363900	6.71	down	down	correct
WERN.US	Werner Enterprises Inc	20260605	43.47	44.15	43.07	43.46	740036	43.3192	down	down	correct
WEYS.US	Weyco Group Inc	20260605	35.4	35.49	34.4	35.08	8400	35.08	down	down	correct
WFC.US	PD	20260605	16.61	16.63	16.54	16.61	93346	16.61
WFCF.US	Where Food Comes From Inc	20260605	11.4	11.4	10.03	10.15	14900	10.15	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260605	16.8	16.8	16.8	16.8	0	16.7303
WFRD.US	Weatherford International plc Ordinary Shares	20260605	102.69	102.69	96.56	97.17	889400	97.17	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260605	6.81	6.84	6.61	6.66	89200	6.66	down	down	correct
WHLM.US	Wilhelmina International Inc	20260605	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260605	0.87	0.87	0.77	0.797	43325	3.188	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260605	36.86	36.86	36.84	36.84	600	36.84	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260605	8	9	7.75	8.5	12400	8.5	up	up	correct
WILC.US	G. Willi	20260605	35.5	35.5	33.45	33.61	1600	33.61	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260605	1.65	1.7	1.54	1.57	257100	1.57	down	down	correct
WINA.US	Winmark Corporation	20260605	381.69	385.87	376.69	377.59	42700	377.59	down	down	correct
WING.US	Wingstop Inc	20260605	147	149.98	142.06	142.23	797800	142.23	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260605	0.01	0.02	0.01	0.01	54700	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260605	12.55	12.55	12.55	12.55	0	12.55
WINVR.US	WinVest Acquisition Corp. Right	20260605	0.1411	0.1411	0.1411	0.1411	3011	0.1411
WINVU.US	WinVest Acquisition Corp Unit	20260605	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260605	53.06	54.259	51.33	52.39	1616100	52.39	down	down	correct
WKEY.US	WISeKey International Holding AG	20260605	8.49	8.49	7.39	7.655	178500	7.655	down	down	correct
WKHS.US	Workhorse Group Inc	20260605	3.41	3.575	3.18	3.28	133400	3.28	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260605	0.671	0.675	0.61	0.628	640200	0.628	down	down	correct
WLDN.US	Willdan Group Inc	20260605	97.5	100	95.35	97.21	275300	97.21	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260605	176.12	184.25	175.935	183.96	351579	61.3199	up	up	correct
WMG.US	Warner Music Group Corp	20260605	29.94	30.5	29.22	29.93	2258800	29.93	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20260605	13.2	13.56	12.7	13.34	33800	13.34	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20260605	3.11	3.46	2.92	2.92	89400	2.92	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260605	2.85	2.92	2.745	2.83	2759900	2.83	down	up	incorrect
WORX.US	SCWorx Corp	20260605	0.35	0.35	0.35	0.35	0	0.35
WPRT.US	Westport Fuel Systems Inc	20260605	1.96	1.96	1.88	1.9	15300	1.9	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20260605	1.33	1.355	1.28	1.29	199600	1.29	down	up	incorrect
WRLD.US	World Acceptance Corporation	20260605	167.8	172.74	164.59	167.3	148900	167.3	down	up	incorrect
WSBC.US	WesBanco Inc	20260605	34.24	34.74	34.24	34.39	477300	34.39	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20260605	18.6	19	18.6	18.78	63900	18.6207	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20260605	26.302	26.66	25.95	26.21	2162000	26.21	down	down	correct
WSFS.US	WSFS Financial Corporation	20260605	71.25	72.43	71.15	71.77	325600	71.77	up	up	correct
WTBA.US	West Bancorporation Inc	20260605	23.71	24.28	23.7	24.09	51600	24.09	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260605	0.04	0.05	0.04	0.05	5231	0.05	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260605	152.46	154	151.46	152.9	344900	152.9	up	up	correct
WTW.US	Weight Watchers International Inc	20260605	260.58	264.7	259.72	263.54	663500	262.5842	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260605	6.08	6.12	5.61	5.73	3979300	5.73	down	down	correct
WVFC.US	WVS Financial Corp	20260605	14.44	14.44	14.44	14.44	0	14.44
WVVI.US	Willamette Valley Vineyards Inc	20260605	2.72	2.74	2.68	2.68	1400	2.68	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260605	2.51	2.558	2.5	2.503	2300	2.503	down	down	correct
WW.US	WW International Inc	20260605	17.38	17.515	16.2	16.25	116900	16.25	down	down	correct
WWD.US	Woodward Inc	20260605	356.94	364.23	355.53	357.74	655600	357.74	up	up	correct
WYNN.US	Wynn Resorts Limited	20260605	103.74	106.26	103.13	104.48	1380800	104.48	up	up	correct
XAIR.US	Beyond Air Inc	20260605	0.456	0.456	0.402	0.413	7460	8.26	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260605	3.34	3.4	3.008	3.09	11800	3.09	down	down	correct
XBIT.US	XBiotech Inc	20260605	2.38	2.38	2.35	2.37	33188	2.37	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260605	30.93	30.93	30.93	30.93	0	30.93
XCUR.US	Exicure Inc	20260605	3	3.09	2.795	2.92	17300	2.92	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260605	23.61	23.61	23.61	23.61	0	23.61
XEL.US	Xcel Energy Inc	20260605	78.34	79.56	78.17	79.04	5334900	78.4483	up	up	correct
XELA.US	Exela Technologies Inc	20260605	0.002	0.06	0.002	0.06	1400	0.06	up	up	correct
XELB.US	Xcel Brands Inc	20260605	2.17	2.24	2	2.01	27100	2.01	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260605	53.14	53.61	51.52	51.73	1687600	51.73	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260605	6.17	6.26	6.1	6.18	1057400	6.18	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260605	4	4.02	3.76	3.83	447700	3.83	down	down	correct
XGN.US	Exagen Inc	20260605	4.68	4.68	4.25	4.29	371200	4.29	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20260605	10.44	10.44	10.44	10.44	0	10.44
XLO.US	Xilio Therapeutics Inc. Common Stock	20260605	8.14	8.265	7.53	7.7	47900	7.7	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260605	83.105	85.17	78.91	80.66	1366000	80.66	down	up	incorrect
XNCR.US	Xencor Inc	20260605	12.08	12.08	11.55	11.77	862565	11.77	down	down	correct
XNET.US	Xunlei Limited	20260605	4.97	4.97	4.52	4.66	374500	4.66	down	down	correct
XOMA.US	XOMA Corporation	20260605	42.3	42.3	42.03	42.09	42000	42.09	down	down	correct
XOMAO.US	XOMA Corporation	20260605	25.36	25.44	25.35	25.35	4600	24.8294	down	down	correct
XOMAP.US	XOMA Corporation	20260605	25.55	25.55	25.55	25.55	0	25.0101
XONE.US	The ExOne Company	20260605	49.28	49.28	49.27	49.28	76065	49.1333
XOS.US	Xos Inc	20260605	5.04	5.48	4.71	4.74	2616000	4.74	down	down	correct
XOSWW.US	Xos Equity Warrants	20260605	0.0107	0.0137	0.0078	0.0107	170606	0.0107
XP.US	XP Inc	20260605	15.5	15.865	15.24	15.34	5349500	15.1438	down	down	correct
XPEL.US	XPEL Inc	20260605	45.81	46.535	44.29	44.56	249600	44.56	down	down	correct
XPER.US	Xperi Holding Corporation	20260605	7.66	7.66	7.37	7.42	458700	7.42	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260605	5.45	5.45	5.45	5.45	0	5.4148
XRAY.US	DENTSPLY SIRONA Inc	20260605	9.96	10.18	9.83	10	3469300	10	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260605	2.2018	2.3196	2.17	2.21	13016	2.21	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260605	3.68	3.75	3.29	3.32	7714000	3.2938	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260605	9.23	9.23	9.23	9.23	0	9.1846
XSICX.US	Voya Senior Income Fund Class	20260605	9.19	9.19	9.19	9.19	0	9.149
XSIIX.US	ING Senior Incm Fd	20260605	9.18	9.18	9.18	9.18	0	9.1329
XSIWX.US	ING Senior Incm Fd	20260605	9.23	9.23	9.23	9.23	0	9.183
XSLCX.US	Invesco Senior Loan Fund Class	20260605	5.45	5.45	5.45	5.45	0	5.4158
XTLB.US	XTL Biopharmaceuticals Ltd	20260605	2.23	2.315	2.02	2.06	25642	2.06	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260605	0.529	0.53	0.463	0.463	13930	9.26	down	down	correct
YI.US	111 Inc	20260605	4.92	5.15	4.72	4.78	19700	4.78	down	down	correct
YJ.US	Yunji Inc	20260605	1.49	1.61	1.49	1.61	4700	1.61	up	up	correct
YORW.US	The York Water Company	20260605	29.67	30.43	29.64	30.28	119148	30.0561	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20260605	2.37	2.48	2.282	2.35	10100	2.35	down	up	incorrect
YTRA.US	Yatra Online Inc	20260605	0.915	0.925	0.861	0.885	37000	0.885	down	down	correct
Z.US	Zillow Group Inc	20260605	35.87	36.54	34.89	35.06	3328600	35.06	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260605	242.31	243.62	228.97	232.11	1154900	232.11	down	down	correct
ZCMD.US	Zhongchao Inc	20260605	0.0103	0.0103	0.008	0.0087	4841097	0.806	down	down	correct
ZD.US	Ziff Davis Inc.	20260605	48.24	48.51	45.51	45.81	530900	45.81	down	down	correct
ZG.US	Zillow Group Inc	20260605	35.88	36.65	34.97	35.39	905200	35.39	down	down	correct
ZION.US	Zions Bancorporation National Association	20260605	63.1	63.67	62.95	63.23	1485800	63.23	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260605	18.9	18.9	18.78	18.78	4977	18.78	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260605	3.73	3.73	3.05	3.05	2600	3.05	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260605	1.29	1.32	1.27	1.32	4100	1.32	up	up	correct
ZLAB.US	Zai Lab Limited	20260605	16.65	17.13	16.49	16.62	1695000	16.62	down	down	correct
ZM.US	Zoom Video Communications Inc	20260605	105.66	105.96	99.57	101.62	3605600	101.62	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260605	3.85	3.85	3.42	3.66	1014900	3.66	down	down	correct
ZS.US	Zscaler Inc	20260605	133.755	137.21	128.98	130.78	4617900	130.78	down	down	correct
ZUMZ.US	Zumiez Inc	20260605	15.09	19.99	15.09	17.39	1294700	17.39	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260605	12.1	13.31	10.14	10.22	192661	10.22	down	down	correct